Rivaldi_Prediction/data/featuenaq/US22160K1051_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
3432,2000-02-04,53.0,55.1875,52.625,54.75,3273700.0,-0.021914648212226107,-1.05,-9.333333333333334,57.89473684210526,61.03565158536658,-3.1988040417930534,-4.121442456473474,-4.886127859207988,-3.6508101501870627,8.407702201656155,2.5625,1.5986146200588323,3.612499999999997,-1.7006926793001256,8.92569267930012,0.9559036603499322,6.269096339650062,-7.0615999999999985,78.52760736196319,19.63277527983456,2.6565963396500623,2,-2.90625,-4.484375,-3.6953125,-4.046875,-9.6875,4,-0.054245283018867885,-1.0740740740740742,54.1875,1.9090909090909092,53.9375,1.6938775510204083,51.875,-0.054245283018867885
3433,2000-02-07,51.25,52.25,51.0,52.0,2566700.0,-0.03301886792452835,1.0,0.42857142857142855,50.0,59.00637680160078,-0.8745061835927288,-2.107871283587855,-3.1361278592079884,-1.9008101501870627,8.734776727844887,2.0,1.6348084479608573,1.6265624999999986,-3.570399977900969,6.823524977900966,-0.9719187389504853,4.2250437389504825,-4.5716719999999995,45.21739130434783,-9.017739755382962,2.598481238950483,2,-1.15625,-2.734375,-1.9453125,-2.296875,-1.4375,0,-0.1146341463414634,-1.05,53.0,-1.0740740740740742,54.1875,1.9090909090909092,53.9375,-0.1146341463414634
3434,2000-02-08,53.0625,53.75,51.75,51.9375,2440700.0,0.03536585365853662,-1.6666666666666667,-1.5,52.31143552311436,57.228657214316854,-2.4115124444776086,-3.670462271794193,-4.948627859207988,-3.7133101501870627,9.225067965828098,2.5,1.9766608142457116,3.160937500000003,-2.151631191506368,8.473506191506374,0.5046531542468173,5.817221845753188,-5.703438239999997,49.25373134328358,-1.0772299320305478,2.6562843457531855,2,-2.96875,-4.546875,-3.7578125,-4.109375,2.890625,1,-0.14016489988221437,1.0,51.25,-1.05,53.0,-1.0740740740740742,54.1875,-0.14016489988221437
3435,2000-02-09,52.875,53.0,51.4375,52.0,1466800.0,-0.0035335689045936647,1.7777777777777777,0.7777777777777778,55.989583333333336,56.52844251901968,-2.058349279951308,-3.0848926847506632,-4.761127859207988,-3.5258101501870627,9.697929381791186,1.625,2.556983436242696,2.620312499999997,-2.482587338314339,7.723212338314333,0.0688625808428327,5.171762419157162,-4.8896631807999995,44.776119402985074,-4.23170588182834,2.551449919157167,2,-2.78125,-4.359375,-3.5703125,-3.921875,1.0625,2,-0.1572104018912529,-1.6666666666666667,53.0625,1.0,51.25,-1.05,53.0,-0.1572104018912529
3436,2000-02-10,52.125,52.875,51.875,52.8125,2761800.0,-0.014184397163120588,1.4615384615384615,-0.7857142857142857,57.79569892473119,57.531309210929834,-0.903685298934306,-1.9318527796434637,-4.011127859207988,-2.7758101501870627,10.196344816246638,1.0,2.29837862936229,1.5515625000000028,-3.1469672864976133,6.250092286497619,-0.7977023932488052,3.900827393248811,-3.5634901263359993,26.865671641791046,-25.98746137403439,2.3492648932488067,2,-2.03125,-3.609375,-2.8203125,-3.171875,0.1875,3,-0.1534772182254197,1.7777777777777777,52.875,-1.6666666666666667,53.0625,1.0,51.25,-0.1534772182254197
3437,2000-02-11,51.6875,52.3125,51.0,52.125,2071000.0,-0.008393285371702586,2.230769230769231,0.6363636363636364,60.56338028169014,58.366085033563834,0.47542545590759033,-1.224890073668064,-3.5736278592079884,-2.3383101501870627,10.592246694688988,1.3125,1.9674567298787125,0.9031250000000028,-3.5825017164660196,5.388751716466025,-1.3396883582330048,3.1459383582330105,-2.5959109162291227,25.0,-32.196710913914025,2.2428133582330103,2,-0.09375,-2.46875,-2.3828125,-2.734375,0.5,4,-0.16807738814993956,1.4615384615384615,52.125,1.7777777777777777,52.875,-1.6666666666666667,53.0625,-0.16807738814993956
3438,2000-02-14,50.75,51.625,50.0,51.5625,1856300.0,-0.01813784764207982,2.466666666666667,1.8571428571428572,52.59938837920489,57.29750322179343,1.8965040637972095,-0.16283323553450657,-2.6361278592079884,-1.4008101501870627,10.866253240539702,1.6875,1.87379358123097,-0.11874999999999858,-4.530885626822197,4.2933856268222,-2.3248178134111015,2.0873178134111043,-1.1707380429307932,20.0,-36.121805806096035,2.2060678134111003,2,1.84375,-1.453125,-1.4453125,-1.796875,2.125,0,-0.14655172413793105,2.230769230769231,51.6875,1.4615384615384615,52.125,1.7777777777777777,52.875,-0.14655172413793105
3439,2000-02-15,49.375,50.5,48.5,50.0625,2675400.0,-0.027093596059113323,1.56,0.8461538461538461,47.47774480712166,55.320800948355256,3.2179917277120467,1.1220207017311026,-1.2611278592079884,-0.025810150187062675,10.952627092657139,2.25,2.3597738038531446,-1.3999999999999986,-5.857474503277437,3.05747450327744,-3.628737251638718,0.8287372516387208,5.8125,19.444444444444446,-34.260324918066445,2.2287372516387203,2,2.46875,0.6875,-0.0703125,-0.421875,4.25,1,0.008860759493670933,2.466666666666667,50.75,2.230769230769231,51.6875,1.4615384615384615,52.125,0.008860759493670933
3440,2000-02-16,47.75,49.3125,46.375,49.1875,4231600.0,-0.032911392405063244,2.4814814814814814,2.090909090909091,47.1976401179941,53.5366231343661,4.328143899033947,2.5530363798659437,0.3638721407920116,1.5991898498129373,11.216469064565995,3.0,2.5001140426088924,-2.8187500000000014,-7.440619495299387,1.8031194952993843,-5.129684747649691,-0.5078152523503121,7.303750000000001,21.153846153846153,-31.53428003213751,2.310934747649693,2,3.03125,2.3125,1.5546875,1.203125,6.125,2,0.17179319371727741,1.56,49.375,2.466666666666667,50.75,2.230769230769231,51.6875,0.17179319371727741
3441,2000-02-17,44.0,48.0,43.5,48.0,6955400.0,-0.07853403141361259,1.25,2.782608695652174,45.45454545454545,52.15437964685947,7.24272582549132,6.145570503008514,4.113872140792012,5.349189849812937,11.792221965197461,4.5,2.0344781699001757,-6.268749999999997,-11.7458404444643,-0.7916595555356949,-9.007295222232145,-3.5302047777678496,10.706600000000002,5.673758865248227,-50.97656242680528,2.7385452222321502,2,4.625,5.34375,5.3046875,4.953125,9.4375,3,0.2258522727272727,2.4814814814814814,47.75,1.56,49.375,2.466666666666667,50.75,0.2258522727272727
3442,2000-02-18,44.9375,45.9375,41.875,43.75,6004200.0,0.02130681818181812,1.5490196078431373,-0.296875,39.99999999999999,51.043268535748346,5.633736050980964,5.193780288759072,3.1763721407920116,4.411689849812937,12.54677781128127,4.0625,1.2556794344999602,-5.153125000000003,-11.08523474163848,0.7789847416384745,-8.119179870819245,-2.1870701291807606,9.096704000000003,31.41025641025641,-24.245969986794762,2.96605487081924,2,2.875,3.59375,4.3671875,4.015625,6.1875,4,0.1641168289290682,1.25,44.0,2.4814814814814814,47.75,1.56,49.375,0.1641168289290682
3443,2000-02-22,44.0,45.25,42.625,44.8125,3769600.0,-0.020862308762169657,2.111111111111111,-0.6842105263157895,28.125,48.35588681095786,6.073349895736527,6.213577396778888,4.113872140792012,5.349189849812937,13.34211079289236,2.625,0.4592821350097367,-5.940624999999997,-12.335456769113492,0.45420676911349744,-9.138040884556744,-2.74320911544325,9.06146768,24.637681159420293,-24.785223457788984,3.197415884556747,2,3.4375,4.53125,5.3046875,4.953125,6.5,1,0.18607954545454541,1.5490196078431373,44.9375,1.25,44.0,2.4814814814814814,47.75,0.18607954545454541
3444,2000-02-23,44.5625,45.25,43.640625,44.375,4267300.0,0.012784090909090828,1.06,-0.23076923076923078,21.59090909090908,44.533811895132935,4.669359923497083,5.531016941450034,3.5513721407920116,4.786689849812937,14.180424557103951,1.609375,-0.12623562082882245,-5.121875000000003,-11.955118407089081,1.7113684070890756,-8.538496703544546,-1.70525329645546,7.6040502656000015,36.134453781512605,-6.6903509258999065,3.41662170354454,2,2.8125,3.96875,4.7421875,4.390625,5.6875,2,0.1865357643758765,2.111111111111111,44.0,1.5490196078431373,44.9375,1.25,44.0,0.1865357643758765
3445,2000-02-24,44.375,45.0625,43.0,44.703125,3990500.0,-0.0042075736325385416,2.9402985074626864,-1.75,20.152091254752847,40.3511888206909,3.9385136587535357,5.5242744724577335,3.7388721407920116,4.974189849812937,15.125980620946677,2.0625,-0.3868171505082785,-5.006250000000001,-12.225775334302227,2.2132753343022245,-8.61601266715111,-1.396487332848892,6.968226244352003,40.816326530612244,4.022707493457226,3.609762667151112,2,2.71875,4.15625,4.9296875,4.578125,8.1875,3,0.20845070422535206,1.06,44.5625,2.111111111111111,44.0,1.5490196078431373,44.9375,0.20845070422535206
3446,2000-02-25,47.5625,48.34375,43.75,44.25,7698400.0,0.07183098591549286,-1.1304347826086956,-10.095238095238095,35.254237288135585,37.53906182140706,0.03996506868040228,2.3489110906021153,0.5513721407920116,1.7866898498129373,15.65240314975645,4.59375,-0.8214010593866661,-1.75,-9.013372422461103,5.513372422461103,-5.3816862112305515,1.8816862112305515,3.0232681448038434,87.92270531400966,54.077992420299665,3.631686211230552,2,-0.8125,0.96875,1.7421875,1.390625,4.9375,4,0.13272010512483567,2.9402985074626864,44.375,1.06,44.5625,2.111111111111111,44.0,0.13272010512483567
3447,2000-02-28,48.9375,50.625,47.25,47.25,6621300.0,0.028909329829172048,-3.0,0.5094339622641509,43.59861591695502,36.53897599226819,-1.9737010849387389,1.2703989182117326,-0.8236278592079884,0.4116898498129373,15.976131939838975,3.375,-1.3632848731020317,-0.5218750000000014,-7.620136810026757,6.576386810026754,-4.071005905013379,3.0272559050133765,-7.0625,78.90625,44.579233090885126,3.5491309050133766,2,-2.6875,-0.40625,0.3671875,0.015625,5.125,0,0.09195402298850586,-1.1304347826086956,47.5625,2.9402985074626864,44.375,1.06,44.5625,0.09195402298850586
3448,2000-02-29,49.625,50.0,48.125,48.875,3681800.0,0.01404853128991057,1.5,0.4444444444444444,39.85239852398524,35.69171529414192,-3.1710323593470946,0.6714722890593308,-1.5111278592079884,-0.2758101501870627,16.317355436000298,1.875,-1.928461794101409,0.13125000000000142,-6.9630281799656615,7.225528179965664,-3.4158890899828265,3.6783890899828293,-7.575000000000003,86.88524590163934,52.19723509473852,3.547139089982831,2,-3.375,-1.09375,-0.3203125,-0.671875,3.875,1,0.030226700251889227,-3.0,48.9375,-1.1304347826086956,47.5625,2.9402985074626864,44.375,0.030226700251889227
3449,2000-03-01,46.5,49.8125,46.125,49.4375,4624400.0,-0.06297229219143574,1.0,-3.9166666666666665,33.9622641509434,34.22111796446963,-0.5551149534545559,3.5554329277369305,1.6138721407920116,2.8491898498129373,16.05695999434941,3.6875,-2.656515272294783,-2.7250000000000014,-9.84664048221299,4.396640482212987,-6.285820241106492,0.8358202411064894,-4.278500000000001,45.90163934426229,11.973769539051027,3.5608202411064926,3,-0.25,2.03125,2.8046875,2.453125,5.375,2,0.08602150537634401,1.5,49.625,-3.0,48.9375,-1.1304347826086956,47.5625,0.08602150537634401
3450,2000-03-02,49.625,51.875,47.5,47.5625,7841800.0,0.06720430107526876,-3.0,-0.7021276595744681,44.38202247191011,34.10194874417681,-3.7841163003616742,0.09569201790068149,-1.5111278592079884,-0.2758101501870627,15.109330235114161,5.375,-3.064040597571413,0.6156250000000014,-6.157881220057519,7.389131220057521,-2.771128110028762,4.002378110028765,-7.235430000000001,72.3076923076923,35.93797320427969,3.386753110028762,3,-2.75,-1.09375,-0.3203125,-0.671875,3.1875,3,0.012594458438287104,1.0,46.5,1.5,49.625,-3.0,48.9375,0.012594458438287104
3451,2000-03-03,49.9375,51.25,48.875,50.1875,2430500.0,0.006297229219143663,1.0,-0.12121212121212122,46.04519774011299,34.77363738196714,-3.5378527712343413,-0.5813381595955391,-1.8236278592079884,-0.5883101501870627,13.858719719823126,2.375,-3.2579982618136683,1.140625,-5.201832575112768,7.483082575112768,-2.0306037875563874,4.311853787556387,-7.168512800000002,66.30434782608695,27.319277357009796,3.171228787556384,3,-2.6875,-1.40625,-0.6328125,-0.984375,4.3125,4,0.052565707133917394,-3.0,49.625,1.0,46.5,1.5,49.625,0.052565707133917394
3452,2000-03-06,50.125,50.25,49.125,49.875,3419200.0,0.003754693366708306,3.5,-1.0,48.53801169590643,37.041749792623406,-3.2543516320204873,-1.0490551558277872,-2.0111278592079884,-0.7758101501870627,12.801008076791359,1.125,-3.329686397101071,1.4718749999999972,-4.593757668654831,7.5375076686548255,-1.560941334327417,4.504691334327411,-6.991772288,69.56521739130434,27.014631680594817,3.032816334327414,3,-2.6875,-1.59375,-0.8203125,-1.171875,7.3125,0,0.04738154613466339,1.0,49.9375,-3.0,49.625,1.0,46.5,0.04738154613466339
3453,2000-03-07,45.375,50.0625,45.0,50.03125,7506100.0,-0.09476309226932667,1.1456953642384107,-18.625,41.91919191919192,39.30044788465484,1.9123026172260538,3.4132355781159305,2.7388721407920116,3.9741898498129373,12.715918171441576,5.125,-3.175922759469195,-2.984375,-9.089387365822219,3.120637365822219,-6.0368811829111095,0.06813118291110953,-1.892101396480001,5.454545454545454,-38.36567589606871,3.0525061829111078,3,2.0625,3.15625,3.9296875,3.578125,9.6875,1,0.19146005509641872,3.5,50.125,1.0,49.9375,-3.0,49.625,0.19146005509641872
3454,2000-03-08,45.625,46.375,42.375,46.3125,6526600.0,0.005509641873278293,8.846153846153847,0.1476510067114094,45.45454545454546,42.111831684631795,2.0437948627649476,2.716756951073336,2.4888721407920116,3.7241898498129373,12.440936784944599,4.0,-2.9425898672831536,-2.362499999999997,-8.159589787125952,3.434589787125958,-5.261044893562975,0.5360448935629805,6.25,34.21052631578947,-11.961433705466746,2.898544893562978,3,1.5,2.90625,3.6796875,3.328125,9.0,2,0.17260273972602747,1.1456953642384107,45.375,3.5,50.125,1.0,49.9375,0.17260273972602747
3455,2000-03-09,44.5625,45.5625,43.6875,45.5,4937300.0,-0.023287671232876672,2.5294117647058822,1.3636363636363635,51.3595166163142,43.90130716554052,3.504191975803309,3.2934307893950034,3.5513721407920116,4.786689849812937,12.27695035039775,1.9375,-2.3967852885798067,-3.0093749999999986,-8.515692394593238,2.4969423945932405,-5.762533697296618,-0.25621630270337903,7.122500000000002,24.647887323943664,-25.546070014797166,2.7531586972966187,3,2.5625,3.96875,4.7421875,4.390625,6.3125,3,0.16409537166900412,8.846153846153847,45.625,1.1456953642384107,45.375,3.5,50.125,0.16409537166900412
3456,2000-03-10,44.125,46.25,43.9375,44.6875,4934000.0,-0.009817671809256634,-3.933333333333333,0.6,47.987616099071204,44.38897385244232,3.8026983313762273,3.2684351987089713,3.9888721407920116,5.224189849812937,12.010629472508594,2.3125,-1.7742739383978758,-3.046875,-8.317803679534272,2.224053679534272,-5.6823393397671325,-0.41141066023286754,7.373800000000003,22.22222222222222,-29.0941128336649,2.6354643397671356,3,3.0,4.40625,5.1796875,4.828125,5.0,4,0.19688385269121822,2.5294117647058822,44.5625,8.846153846153847,45.625,1.1456953642384107,45.375,0.19688385269121822
3457,2000-03-13,43.0,45.0,42.375,44.0,3747300.0,-0.025495750708215303,-1.3333333333333333,1.7777777777777777,47.54601226993865,45.24381982421492,4.466602788581817,3.9096693805228,5.113872140792012,6.349189849812937,12.239932440585227,2.625,-1.1005977104047204,-3.737499999999997,-8.871654212105852,1.396654212105858,-6.304577106052925,-1.1704228939470696,8.316324000000002,8.130081300813007,-44.63754030451028,2.5670771060529263,3,4.125,5.53125,6.3046875,5.953125,7.9375,0,0.2616279069767442,-3.933333333333333,44.125,2.5294117647058822,44.5625,8.846153846153847,45.625,0.2616279069767442
3458,2000-03-14,43.3125,45.5,43.125,43.5,2097100.0,0.007267441860465018,-7.444444444444445,0.1875,46.894409937888206,46.680724911653236,3.5363985509581894,3.1741410753648722,4.801372140792012,6.036689849812937,12.821820547862073,2.5,-0.9112679628959626,-3.0531250000000014,-8.038840615372429,1.9325906153724262,-5.545982807686215,-0.5602671923137876,7.824997520000004,23.4375,-30.135594998301798,2.4928578076862142,3,3.8125,4.5,5.9921875,5.640625,8.9375,1,0.32611832611832603,-1.3333333333333333,43.0,-3.933333333333333,44.125,2.5294117647058822,44.5625,0.32611832611832603
3459,2000-03-15,49.8125,50.5,43.0,43.1875,5515300.0,0.15007215007215002,-1.1428571428571428,-35.333333333333336,60.283687943262414,48.44757663069238,-2.731562339116884,-3.4692734260607097,-1.6986278592079884,-0.4633101501870627,13.413258589777612,7.5,-0.8648843174860019,3.424999999999997,-1.619799302251785,8.46979930225178,0.9026003488741097,5.947399651125885,1.1497475696000024,91.53846153846153,34.8500690213407,2.5223996511258906,3,-3.0,-2.0,-0.5078125,-0.859375,5.0,2,0.10539523212045165,-7.444444444444445,43.3125,-1.3333333333333333,43.0,-3.933333333333333,44.125,0.10539523212045165
3460,2000-03-16,55.953125,56.0625,48.25,48.875,12820600.0,0.12327478042659967,1.1413276231263383,1.0683962264150944,64.27432216905902,50.47303490057527,-8.806210651323447,-9.448247136684671,-7.553076398459382,-6.603935150187063,13.988123352680809,7.8125,-0.6479221094000849,9.155468749999997,2.551359783409673,15.759577716590321,5.8534142667048314,12.457523233295163,-13.578125,99.20091324200914,44.54409398816195,3.3020544832951635,3,-6.734375,-6.984375,-6.6484375,-7.0,0.046875,3,-0.02373638648422227,-1.1428571428571428,49.8125,-7.444444444444445,43.3125,-1.3333333333333333,43.0,-0.02373638648422227
3461,2000-03-17,53.9375,54.875,52.25,54.75,7765900.0,-0.036023457134878534,3.9411764705882355,-0.11479028697571744,58.32466181061395,51.560440468876116,-6.887846638002337,-7.009329049819087,-5.29196734341901,-4.588310150187063,13.741225956345836,3.703125,-0.03380084325032584,6.642968750000001,-0.5444545547967579,13.83039205479676,3.0492570976016182,10.236680402398385,-11.28875,84.47488584474885,31.526992207487723,3.5937116523983814,3,-4.71875,-4.96875,-4.6328125,-4.984375,3.0625,4,-0.056778679026651235,1.1413276231263383,55.953125,-1.1428571428571428,49.8125,-7.444444444444445,43.3125,-0.056778679026651235
3462,2000-03-20,52.3125,53.875,51.0,53.75,3873800.0,-0.030127462340672095,2.4074074074074074,1.7692307692307692,54.33905146316851,52.940424862651284,-5.498102082664765,-5.063069509263698,-3.4630090443678228,-2.9633101501870627,12.923635115190862,2.9375,0.09207928684070765,4.649218750000003,-2.7816611749956905,12.080098674995696,0.9337787875021561,8.36465871249785,-9.395474999999998,71.29186602870813,21.70171555939403,3.715439962497848,3,-3.09375,-3.34375,-3.0078125,-3.359375,2.625,0,-0.06093189964157708,3.9411764705882355,53.9375,1.1413276231263383,55.953125,-1.1428571428571428,49.8125,-0.06093189964157708
3463,2000-03-21,52.1875,53.25,52.0,52.125,4335200.0,-0.002389486260453988,-7.0,-0.043478260869565216,60.16759776536312,54.57520845274213,-4.811058217469181,-4.525243888888589,-3.2244858186170404,-2.8383101501870627,12.061860649048198,1.25,0.14498842545407342,4.114843749999999,-3.3682256477150787,11.597913147715076,0.3733090511424635,7.856378448857534,-9.007565499999998,70.33492822966507,19.44053414101694,3.741534698857537,3,-2.96875,-3.21875,-1.78125,-3.234375,3.875,1,-0.0239520958083832,2.4074074074074074,52.3125,3.9411764705882355,53.9375,1.1413276231263383,55.953125,-0.0239520958083832
3464,2000-03-22,52.875,55.0,52.125,52.3125,5072800.0,0.013173652694610682,-5.133333333333334,9.0,56.364749082007336,55.13134539337471,-4.874611962170391,-4.804385142568904,-3.8193636658716557,-3.5258101501870627,11.302982189843846,2.875,0.12628941706989139,4.38671875,-3.1981551438772016,11.971592643877202,0.5942818030613992,8.1791556969386,-9.437414189999998,59.199999999999996,10.5592570597694,3.792436946938599,3,-3.65625,-3.90625,-1.9296875,-3.921875,1.1875,2,-0.011820330969267157,-7.0,52.1875,2.4074074074074074,52.3125,3.9411764705882355,53.9375,-0.011820330969267157
3465,2000-03-23,53.625,54.0,52.0,52.75,2929400.0,0.014184397163120588,1.4615384615384615,1.5555555555555556,57.099879663056555,56.14381912270641,-4.6979465014506445,-5.086662583661422,-4.411715287599762,-4.275810150187063,10.310884960568925,2.0,0.7144601675204143,4.674218750000001,-2.9823251151981935,12.330762615198196,0.8459468174009075,8.502490682599095,-9.934915906199997,65.625,18.424684390671132,3.8282719325990966,3,-4.40625,-4.65625,-2.671875,-4.671875,4.8125,3,0.022144522144522227,-5.133333333333334,52.875,-7.0,52.1875,2.4074074074074074,52.3125,0.022144522144522227
3466,2000-03-24,53.875,55.0625,53.3125,53.8125,5254700.0,0.004662004662004726,-2.2941176470588234,0.07142857142857142,57.202881152460975,57.216804554097784,-3.8213164229991747,-5.101030489229849,-4.495896649365903,-4.525810150187063,10.703766259991196,1.75,1.227458295859151,4.608593749999997,-3.3225026295727886,12.539690129572783,0.6430455602136078,8.574141939786387,-9.937467588075997,70.76923076923077,25.30745377802178,3.965548189786393,3,-4.34375,-4.90625,-3.453125,-4.921875,0.875,4,0.03944315545243615,1.4615384615384615,53.625,-5.133333333333334,52.875,-7.0,52.1875,0.03944315545243615
3467,2000-03-27,53.4375,54.625,52.75,53.25,2459100.0,-0.008120649651972123,-2.1578947368421053,3.0,68.56115107913669,59.624220236458726,-1.9529277113988002,-4.541986125537562,-3.9496519051325976,-4.088310150187063,11.709279349760049,1.875,1.700243316843384,3.946093750000003,-4.198174111054108,12.090361611054114,-0.12604018052704902,8.018227680527055,-9.25746823631448,46.93877551020408,-3.4356104362956827,4.0721339305270545,3,-3.90625,-4.46875,-4.453125,-4.484375,-1.25,0,0.06666666666666665,-2.2941176470588234,53.875,1.4615384615384615,53.625,-5.133333333333334,52.875,0.06666666666666665
3468,2000-03-28,51.125,55.6875,50.25,53.25,6036600.0,-0.04327485380116958,-1.8064516129032258,-11.333333333333334,61.563731931668855,59.766447346281666,1.7705052861274382,-2.22544787737111,-1.6044157186364316,-1.7758101501870627,12.472825287709119,5.4375,2.2994834911900526,1.55859375,-6.618415115875031,9.735602615875031,-2.529910682937519,5.647098182937519,-6.707318871588193,16.091954022988507,-34.82641843476033,4.088504432937516,3,1.03125,-1.90625,-2.953125,-2.171875,-2.1875,1,0.07457212713936423,-2.1578947368421053,53.4375,-2.2941176470588234,53.875,1.4615384615384615,53.625,0.07457212713936423
3469,2000-03-29,50.5,51.1875,49.4375,51.1875,5350400.0,-0.012224938875305624,4.090909090909091,0.3235294117647059,62.71753681392235,59.593471195710926,2.797466359457495,-1.3548782060831783,-1.0237875899000244,-1.1508101501870627,12.65864637620145,1.75,3.0557377373359884,0.7335937499999972,-7.322397828222286,8.78958532822228,-3.294402039111148,4.761589539111142,-5.849422494156428,17.0,-35.703007827148426,4.027995789111142,3,2.0625,-1.28125,-2.515625,-1.546875,-1.6875,2,0.11014851485148514,-1.8064516129032258,51.125,-2.1578947368421053,53.4375,-2.2941176470588234,53.875,0.11014851485148514
3470,2000-03-30,50.25,52.3125,49.75,50.28125,8942800.0,-0.004950495049504955,-3.9696969696969697,0.045454545454545456,63.22537112010796,60.137994452321365,2.4064679982152484,-1.112702843614315,-0.8421280355567831,-0.9008101501870627,13.455495559229991,2.5625,3.885344373294643,0.45234374999999716,-7.606186707678731,8.510874207678725,-3.576921478839367,4.481608978839361,-5.371184044273299,13.0,-41.759260458823164,4.029265228839364,3,2.3125,-1.03125,-2.296875,-1.296875,-2.8125,3,0.07587064676616917,4.090909090909091,50.5,-1.8064516129032258,51.125,-2.1578947368421053,53.4375,0.07587064676616917
3471,2000-03-31,52.5625,52.75,49.5,51.3125,9953300.0,0.04601990049751237,3.0,-40.0,69.6405648267009,61.83816260382497,-0.13587601601926025,-3.3923907761317693,-3.1370599590572894,-3.2133101501870627,14.33931358222052,3.25,3.9258737718666765,2.633593750000003,-5.519479430223058,10.786666930223063,-1.4429428401115274,6.710130340111533,-7.4600103633878305,50.0,-10.217286120200725,4.076536590111531,3,0.0,-3.34375,-4.75,-3.609375,-3.375,4,0.11177170035671824,-3.9696969696969697,50.25,4.090909090909091,50.5,-1.8064516129032258,51.125,0.11177170035671824
3472,2000-04-03,52.5,53.25,49.9375,51.5,4199700.0,-0.0011890606420927874,1.65,0.8,69.06614785992218,62.826890392109306,-0.04915086356124476,-3.3126816675437567,-3.0089990406895666,-3.1508101501870627,15.321845612881473,3.3125,3.3095071657725654,2.452343749999997,-5.781538750501973,10.686226250501967,-1.6645975002509914,6.569285000250986,-7.178310156120077,49.0,-15.214121524288373,4.116941250250986,4,0.0625,-3.28125,-4.859375,-3.546875,-3.5625,0,0.04285714285714293,3.0,52.5625,-3.9696969696969697,50.25,4.090909090909091,50.5,0.04285714285714293
3473,2000-04-04,54.0625,55.25,49.75,53.9375,9565100.0,0.029761904761904656,3.4,0.125,61.09298531810767,63.35224997389823,-1.4725682368981126,-4.417450027147623,-4.438073130044913,-4.713310150187063,15.465283170173022,5.5,3.0599395565213143,3.5804687500000014,-4.531206020238585,11.692143520238588,-0.4753686351192954,7.636306135119298,-8.525993952997673,79.56989247311827,18.03500707865271,4.055837385119293,4,-1.5,-4.84375,-6.671875,-5.109375,-4.25,1,-0.034682080924855474,1.65,52.5,3.0,52.5625,-3.9696969696969697,50.25,-0.034682080924855474
3474,2000-04-05,53.5,55.0,53.0,53.9375,2591700.0,-0.010404624277456698,-1.7826086956521738,-3.5,40.966628308400466,61.559666490047555,-0.9075244968279748,-3.4095334609026793,-3.8325719782581515,-4.150810150187063,14.952584638342852,2.0,3.0553810784508997,2.624218749999997,-5.255977915440525,10.50441541544052,-1.3158795827202638,6.564317082720258,-7.752974073937722,69.56521739130434,12.266289921700128,3.9400983327202628,4,-0.9375,-4.28125,-6.109375,-4.546875,-5.6875,2,-0.08528037383177567,3.4,54.0625,1.65,52.5,3.0,52.5625,-0.08528037383177567
3475,2000-04-06,51.875,54.75,50.625,54.5,4240500.0,-0.030373831775700966,1.64,6.0,42.18009478672986,59.890468004966316,0.4952090432164198,-1.2739249290095813,-2.2067453186727946,-2.5258101501870627,14.105866290474012,4.125,2.83333948244411,0.6335937500000028,-6.670772755401444,7.93796025540145,-3.0185895027007206,4.285777002700726,-5.921664592458967,41.30434782608695,-12.038286809122411,3.6521832527007225,4,0.6875,-2.65625,-4.484375,-2.921875,-2.9375,3,-0.0590361445783133,-1.7826086956521738,53.5,3.4,54.0625,1.65,52.5,-0.0590361445783133
3476,2000-04-07,52.8125,54.4375,50.75,51.25,2588400.0,0.01807228915662651,-1.8780487804878048,-0.5952380952380952,52.0,58.05034010728446,-0.6804085681330676,-1.6097405645007683,-3.0841509016004096,-3.4633101501870627,13.481205626312292,3.6875,2.726297804676612,1.13671875,-5.376132877983338,7.649570377983338,-2.119707063991669,4.393144563991669,-6.656981300609786,55.68181818181818,4.419221103794278,3.25642581399167,4,-0.25,-3.59375,-5.109375,-3.859375,-1.5,4,-0.10177514792899411,1.64,51.875,-1.7826086956521738,53.5,3.4,54.0625,-0.10177514792899411
3477,2000-04-10,54.25,55.125,51.125,52.25,5795900.0,0.02721893491124261,1.1333333333333333,1.28,57.4660633484163,57.59504359803418,-2.2244608654499274,-2.2779988655949523,-4.348914699007153,-4.900810150187063,12.499936054698566,4.0,2.5625819936722323,2.01171875,-3.149088396859163,7.172525896859163,-0.568684823429578,4.592122323429578,-7.896341674597593,81.81818181818183,31.606227895286608,2.5804035734295816,4,-1.90625,-5.03125,-6.359375,-5.296875,-6.515625,0,-0.09331797235023043,-1.8780487804878048,52.8125,1.64,51.875,-1.7826086956521738,53.5,-0.09331797235023043
3478,2000-04-11,57.4375,57.625,52.5,53.5,7303000.0,0.0587557603686637,1.3768115942028984,1.96875,63.98467432950192,57.735836655320796,-4.942078937629262,-4.588274823452494,-7.417776914849,-8.088310150187063,11.921736562049807,5.125,2.446601989659456,4.492968750000003,0.8252520396202385,8.160685460379767,2.6591103948101207,6.326827105189885,-10.889664841105642,97.32142857142857,46.253392928457515,1.8338583551898806,4,-3.875,-7.4375,-9.453125,-8.484375,-10.6875,1,-0.1479869423286181,1.1333333333333333,54.25,-1.8780487804878048,52.8125,1.64,51.875,-0.1479869423286181
3479,2000-04-12,55.0625,60.5,54.75,57.0625,7751400.0,-0.041349292709466856,-3.380952380952381,-0.5079365079365079,54.00696864111497,56.711569713210466,-2.069452647904022,-1.8970543745481478,-5.043989677313142,-5.713310150187063,13.285871020631983,5.75,2.0295195332826594,1.85546875,-1.614575683087125,5.325513183087125,0.12044653345643752,3.5904909665435625,-8.071578247461417,44.936708860759495,-4.112754510965189,1.7350222165435616,4,-0.0625,-3.625,-7.078125,-6.109375,-10.0625,2,-0.09534619750283768,1.3768115942028984,57.4375,1.1333333333333333,54.25,-1.8780487804878048,52.8125,-0.09534619750283768
3480,2000-04-13,54.625,58.75,54.5,56.25,6418200.0,-0.007945516458569779,-3.533333333333333,0.8125,52.06896551724139,54.7591697899372,-1.0572794209828373,-1.6486847580601989,-4.679301944802901,-5.275810150187063,13.409207711072192,4.25,1.930791524026482,1.484375,-1.8108256068635527,4.779575606863553,-0.16322530343177988,3.13197530343178,-6.823533552613732,39.743589743589745,-6.287545532061458,1.647600303431777,4,0.5,-3.1875,-6.796875,-5.671875,-11.5,3,-0.12471395881006864,-3.380952380952381,55.0625,1.3768115942028984,57.4375,1.1333333333333333,54.25,-0.12471395881006864
3481,2000-04-14,50.875,54.125,50.375,54.125,4131600.0,-0.06864988558352403,1.3076923076923077,2.0,44.02332361516035,51.976633762741436,2.713532492088028,1.9606395958641443,-1.0552502514263153,-1.5258101501870627,13.02236474245638,4.25,1.7699962247219787,-2.112499999999997,-5.533987826570282,1.308987826570288,-3.8232439132851397,-0.40175608671485463,-2.311621539456908,4.938271604938271,-39.28529217381022,1.710743913285144,4,4.25,0.5625,-3.046875,-1.921875,-10.25,4,-0.03808353808353804,-3.533333333333333,54.625,-3.380952380952381,55.0625,1.3768115942028984,57.4375,-0.03808353808353804
3482,2000-04-17,49.125,50.25,46.3125,49.5,7134400.0,-0.03439803439803435,3.2,0.11538461538461539,45.20958083832335,50.211811042765405,4.396814470342704,3.646556966880169,0.5841520391148691,0.22418984981293733,12.948488433298632,4.5625,1.5785762090945354,-3.703125,-7.5299423787104445,0.12369237871044447,-5.616533689355222,-1.7897163106447778,11.375,19.823788546255507,-26.803308835556678,1.9134086893552205,4,4.28125,2.3125,-1.296875,-0.171875,-17.25,0,0.04452926208651409,1.3076923076923077,50.875,-3.533333333333333,54.625,-3.380952380952381,55.0625,0.04452926208651409
3483,2000-04-18,50.9375,51.625,48.75,49.25,5177100.0,0.03689567430025442,-1.1395348837209303,-4.5,50.99150141643059,51.325685832546526,2.3405501414237264,1.8294029770781322,-1.2637481852485806,-1.5883101501870627,12.736302912601246,2.875,1.0352699790906712,-1.828125,-5.738905267751157,2.082655267751157,-3.783515133875582,0.12726513387558214,9.278750000000002,32.59911894273127,-17.041315014390968,1.9553901338755797,4,2.46875,0.8125,-3.109375,-1.984375,-20.9375,1,-0.06288343558282206,3.2,49.125,1.3076923076923077,50.875,-3.533333333333333,54.625,-0.06288343558282206
3484,2000-04-19,52.25,53.0625,49.5,51.125,3508700.0,0.025766871165644245,1.5909090909090908,0.6666666666666666,54.32432432432432,52.67504467005702,0.9298774131398702,0.4929527026206415,-2.6555581528719756,-2.9008101501870627,12.137787005816326,3.5625,0.5317217115782142,-0.484375,-4.401458661079374,3.4327086610793742,-2.442916830539687,1.4741668305396871,7.688175000000001,47.73869346733669,-6.26649252104086,1.9585418305396867,4,1.15625,-0.5,-4.78125,-3.296875,-21.375,2,-0.10526315789473684,-1.1395348837209303,50.9375,3.2,49.125,1.3076923076923077,50.875,-0.10526315789473684
3485,2000-04-20,54.8125,55.625,51.625,52.125,4288000.0,0.049043062200957,-1.1694915254237288,2.388888888888889,54.81283422459894,52.98758180612357,-1.309864547593662,-2.082807933019666,-5.263182236131456,-5.463310150187063,11.771463718631594,4.0,0.2633858106502487,2.018749999999997,-1.9901012267100953,6.02760122671009,0.014324386644950948,4.023175613355043,4.853161499999999,91.2751677852349,35.244696527714524,2.0044256133550444,4,-1.40625,-1.40625,-7.5,-5.859375,-22.3125,3,-0.17901938426453823,1.5909090909090908,52.25,-1.1395348837209303,50.9375,3.2,49.125,-0.17901938426453823
3486,2000-04-24,56.0,58.125,53.25,53.25,5967100.0,0.02166476624857472,-2.5454545454545454,1.0232558139534884,57.142857142857146,52.95167000550588,-2.2324325335498543,-3.270632635008006,-6.458759385661658,-6.650810150187063,11.318136973347292,4.875,0.48103223172917353,3.1000000000000014,-1.135734572470433,7.335734572470436,0.9821327137647842,5.217867286235219,3.398598270000001,82.01058201058201,24.054328214066963,2.1178672862352177,4,-2.59375,-2.59375,-6.90625,-7.046875,-24.0625,0,-0.2299107142857143,-1.1694915254237288,54.8125,1.5909090909090908,52.25,-1.1395348837209303,50.9375,-0.2299107142857143
3487,2000-04-25,57.0,57.125,55.0,56.625,3733300.0,0.017857142857142794,5.8,0.13636363636363635,56.13577023498694,52.079569550559775,-3.1305309029109267,-4.205682113519202,-7.44127889066791,-7.650810150187063,11.043351428959754,2.125,0.8443869421817993,3.921875,-0.6917980073143752,8.535548007314375,1.6150384963428124,6.228711503657188,2.136876304600001,88.0,31.423712079969505,2.3068365036571894,4,-3.59375,-3.59375,-7.90625,-8.046875,-24.625,1,-0.2872807017543859,-2.5454545454545454,56.0,-1.1694915254237288,54.8125,1.5909090909090908,52.25,-0.2872807017543859
3488,2000-04-26,54.9375,57.0,54.625,56.59375,3081000.0,-0.03618421052631582,-1.082191780821918,-4.416666666666667,52.82555282555282,51.94830112660843,-1.6315213470563705,-1.9425077808412894,-5.354681364903364,-5.588310150187063,11.560557911692555,2.375,0.9535113796656276,1.6687500000000028,-2.920120260004971,6.257620260004977,-0.6256851300024877,3.9631851300024934,3.9428887785079993,63.04347826086957,7.775178461170064,2.2944351300024874,4,-2.40625,-1.53125,-5.84375,-5.984375,-20.6875,2,-0.41979522184300344,5.8,57.0,-2.5454545454545454,56.0,-1.1694915254237288,54.8125,-0.41979522184300344
3489,2000-04-27,56.0625,56.5,51.625,53.0,5615600.0,0.020477815699658786,1.4761904761904763,-1.849056603773585,58.395989974937336,52.6513038441302,-2.905274589910377,-2.7715089655980023,-6.397687260557831,-6.713310150187063,12.04566956732358,4.875,0.8926969330974046,2.515625,-2.0408327871181626,7.072082787118163,0.23739610644091869,4.793853893559081,2.566531002937836,68.26923076923077,10.77049584213104,2.2782288935590795,4,-3.84375,-2.65625,-6.96875,-7.09375,-22.8125,3,-0.46488294314381273,-1.082191780821918,54.9375,5.8,57.0,-2.5454545454545454,56.0,-0.46488294314381273
3490,2000-04-28,54.0625,55.875,53.5,55.75,3699000.0,-0.035674470457079166,1.4516129032258065,-0.5510204081632653,52.40384615384616,53.58247301509528,-1.1102063172580756,-0.49670771157661875,-4.284856168354395,-4.713310150187063,12.231334503503302,2.5625,0.3675312830494448,0.32500000000000284,-3.961722155925834,4.61172215592584,-1.8183610779629191,2.468361077962925,4.320200382879079,37.5,-19.392941617940764,2.1433610779629197,4,-1.84375,-0.65625,-4.96875,-5.09375,-22.3125,4,-0.4289017341040462,1.4761904761904763,56.0625,-1.082191780821918,54.9375,5.8,57.0,-0.4289017341040462
3491,2000-05-01,58.4375,59.0,52.875,54.0625,3629500.0,0.08092485549132955,1.2272727272727273,-2.5925925925925926,57.23542116630669,54.91867749598232,-4.804943903199565,-4.647267925655214,-8.372968657090937,-9.088310150187063,12.570734568196972,6.125,0.2950555437079956,4.40625,-0.3237111937876449,9.136211193787645,2.0412694031061775,6.7712305968938225,-12.125,92.37288135593221,37.03693325440412,2.3649805968938233,5,-4.5625,-5.03125,-9.34375,-9.46875,-25.6875,0,-0.44385026737967914,1.4516129032258065,54.0625,1.4761904761904763,56.0625,-1.082191780821918,54.9375,-0.44385026737967914
3492,2000-05-02,54.75,58.5,54.5,56.75,3729600.0,-0.06310160427807487,-2.2,-0.45714285714285713,45.43524416135881,54.30131557875213,-0.2633178642172638,-0.8248513038598588,-4.465738270025128,-5.400810150187063,12.782491290285478,4.0,0.20370386762984083,0.6062500000000028,-4.077164886597188,5.289664886597194,-1.7354574432985928,2.9479574432985984,-8.183750000000003,42.3728813559322,-7.336081931842273,2.341707443298597,5,-0.5,-1.34375,-5.5,-5.78125,-22.6875,1,-0.41666666666666663,1.2272727272727273,58.4375,1.4516129032258065,54.0625,1.4761904761904763,56.0625,-0.41666666666666663
3493,2000-05-03,52.1875,52.625,50.375,52.0625,7462700.0,-0.04680365296803657,3.5,-0.0625,45.14767932489452,53.28168835659326,2.788368102771777,1.6759003299529809,-1.6785309412264624,-2.8383101501870627,12.03171400617078,4.375,0.546914820282673,-1.8624999999999972,-6.6271243017516355,2.902124301751641,-4.244812150875816,0.519812150875822,-5.372575000000005,21.014492753623188,-28.087853152044673,2.38231215087582,5,2.5,1.21875,-2.9375,-3.21875,-19.875,2,-0.3796407185628743,-2.2,54.75,1.2272727272727273,58.4375,1.4516129032258065,54.0625,-0.3796407185628743
3494,2000-05-04,48.9375,52.375,46.3125,51.5625,9973900.0,-0.06227544910179639,1.8529411764705883,-21.0,41.23314065510597,51.772833515538494,6.1676727065917305,4.813346323108149,1.744910251347342,0.4116898498129373,11.565887309968652,6.0625,0.9416987791680143,-4.884374999999999,-10.16845533003007,0.39970533003007347,-7.526415165015038,-2.242334834984959,10.0625,20.689655172413794,-28.37390912927257,2.642040165015037,5,3.71875,4.46875,1.75,0.03125,-17.5,3,-0.3001277139208174,3.5,52.1875,-2.2,54.75,1.2272727272727273,58.4375,-0.3001277139208174
3495,2000-05-05,48.8125,50.875,47.125,47.8125,4189400.0,-0.0025542784163473664,-2.1578947368421053,-0.38095238095238093,46.42082429501084,50.58149653244446,5.981038270052956,4.950987361930402,2.0515195248764826,0.5366898498129373,11.952528853376174,3.75,1.073571610789358,-4.856250000000003,-10.54023893939442,0.8277389393944148,-7.698244469697215,-2.0142555303027905,9.933750000000003,19.704433497536947,-33.49731997382823,2.8419944696972097,5,3.84375,4.59375,2.078125,0.15625,-16.6875,4,-0.31882202304737517,1.8529411764705883,48.9375,3.5,52.1875,-2.2,54.75,-0.31882202304737517
3496,2000-05-08,47.4375,48.75,46.75,48.625,3451500.0,-0.028169014084507005,1.7826086956521738,-1.1875,47.03296703296703,49.570073954442236,6.720443706040292,6.221646138300649,3.4931371945752687,1.9116898498129373,12.389950926898162,2.0625,0.982623639993264,-5.962499999999999,-12.288927444500295,0.36392744450029824,-9.125713722250147,-2.79928627774985,11.060075000000005,9.230769230769232,-46.20226621796042,3.163213722250147,5,5.21875,5.96875,3.453125,1.53125,-14.875,0,-0.33069828722002637,-2.1578947368421053,48.8125,1.8529411764705883,48.9375,3.5,52.1875,-0.33069828722002637
3497,2000-05-09,49.1875,50.375,47.6875,48.0625,2988400.0,0.03689064558629784,-1.8666666666666667,-0.9473684210526315,46.91629955947136,48.913490258210956,4.185889224583548,4.2930361875758365,1.7871363876961937,0.16168984981293733,12.469733114536824,2.9375,0.7103296669590833,-3.9593750000000014,-10.542506728536452,2.623756728536449,-7.25094086426823,-0.6678091357317726,9.066373500000005,45.54455445544555,-12.249020697666694,3.291565864268227,5,3.46875,4.21875,1.703125,-0.21875,-16.0,1,-0.3341804320203303,1.7826086956521738,47.4375,-2.1578947368421053,48.8125,1.8529411764705883,48.9375,-0.3341804320203303
3498,2000-05-10,48.9375,50.5,48.375,49.0,3644300.0,-0.0050825921219822545,-2.5789473684210527,-0.05555555555555555,43.93592677345538,47.306816569157405,3.9060473223839054,4.0829202988124536,2.056974156267259,0.4116898498129373,11.812045257946874,2.125,0.2292355101474186,-3.784374999999997,-10.298337104789354,2.72958710478936,-7.041356052394676,-0.5273939476053187,9.077546030000008,43.29896907216495,-15.11518392481696,3.25698105239468,5,3.71875,4.46875,1.953125,0.03125,-16.4375,2,-0.3448275862068966,-1.8666666666666667,49.1875,1.7826086956521738,47.4375,-2.1578947368421053,48.8125,-0.3448275862068966
3499,2000-05-11,49.8125,50.25,48.5,49.5,2339900.0,0.017879948914431676,1.9473684210526316,-5.0,40.243902439024396,45.955711711955,2.292312063403429,2.94545172733487,1.3131320165348086,-0.4633101501870627,10.405504125425013,1.75,-0.32221382221095496,-2.6468750000000014,-9.186767135558284,3.8930171355582814,-5.916821067779146,0.6230710677791436,7.96849510940001,74.24242424242425,19.159410174219587,3.2699460677791428,5,2.84375,3.59375,1.078125,-0.84375,-17.8125,3,-0.3513174404015057,-2.5789473684210527,48.9375,-1.8666666666666667,49.1875,1.7826086956521738,47.4375,-0.3513174404015057
3500,2000-05-12,47.8125,50.125,47.75,49.5,2610000.0,-0.04015056461731492,-1.6206896551724137,-5.4,34.515366430260045,43.431261185727585,3.701799462224507,4.647170629201447,3.3230103895849226,1.5366898498129373,9.094719980982907,2.375,-0.7246231697430687,-4.306249999999999,-11.076796215234914,2.464296215234917,-7.691523107617456,-0.9209768923825408,9.739125207212012,28.333333333333332,-22.379227571538966,3.385273107617459,5,4.59375,5.59375,3.078125,1.15625,-16.1875,4,-0.34248366013071896,1.9473684210526316,49.8125,-2.5789473684210527,48.9375,-1.8666666666666667,49.1875,-0.34248366013071896
3501,2000-05-15,48.9375,49.4375,47.0625,47.875,3392900.0,0.0235294117647058,1.303030303030303,-0.6296296296296297,34.82352941176471,42.25218176910602,1.2153120365779344,3.55167161034543,2.2110906812349356,0.4116898498129373,9.25941128140447,2.375,-1.4077331522931118,-3.0843750000000014,-9.984064519139729,3.8153145191397257,-6.534219759569865,0.36546975956986216,8.389342703067776,54.54545454545454,8.196332725515141,3.449844759569864,5,0.53125,4.46875,1.953125,0.03125,-16.5625,0,-0.34355044699872284,-1.6206896551724137,47.8125,1.9473684210526316,49.8125,-2.5789473684210527,48.9375,-0.34355044699872284
3502,2000-05-16,51.3125,52.5,49.625,49.6875,2932400.0,0.048531289910600295,-2.2857142857142856,1.5294117647058822,43.255813953488364,42.04197450561646,-1.8981910276053284,1.4218556440246886,-0.1290062425410241,-1.9633101501870627,9.273160435047501,3.5625,-1.7497587348627945,-0.8187500000000014,-7.593303296596119,5.955803296596116,-4.206026648298064,2.568526648298061,5.794055849006419,78.16091954022988,32.522175852118885,3.3872766482980596,5,-1.90625,2.09375,-0.421875,-2.34375,-19.3125,1,-0.3654080389768575,1.303030303030303,48.9375,-1.6206896551724137,47.8125,1.9473684210526316,49.8125,-0.3654080389768575
3503,2000-05-17,47.734375,50.3125,47.375,50.3125,4054800.0,-0.06973203410475026,1.2787878787878788,-1.5865384615384615,35.801811401172074,41.43849347740157,1.0972127020743798,5.0042784985669755,3.596293459608013,1.6148148498129373,9.859537505158416,3.9375,-2.754406538876708,-4.236718750000001,-11.27636121946265,2.8029237194626475,-7.756539984731326,-0.716897515268677,9.15629973202629,12.35632183908046,-29.163206152910412,3.5198212347313236,5,1.890625,5.671875,3.046875,1.234375,-15.734375,2,-0.304746317512275,-2.2857142857142856,51.3125,1.303030303030303,48.9375,-1.6206896551724137,47.8125,-0.304746317512275
3504,2000-05-18,46.75,48.375,46.5,47.75,3042200.0,-0.020621931260229154,-1.5,0.3878787878787879,37.08609271523179,40.40130107964834,1.942984559159818,5.855705463065121,4.711379581516454,2.5991898498129373,10.40437929606203,1.875,-3.161190364972441,-4.946093750000003,-12.359640670332226,2.4674531703322202,-8.652867210166114,-1.2393202898338913,9.929111237385769,4.166666666666666,-36.297293145784714,3.7067734601661133,5,2.75,6.65625,5.03125,3.0,-14.875,3,-0.3048128342245989,1.2787878787878788,47.734375,-2.2857142857142856,51.3125,1.303030303030303,48.9375,-0.3048128342245989
3505,2000-05-19,45.0,46.0,44.8125,45.828125,4730400.0,-0.03743315508021394,1.0266666666666666,0.828125,23.84428223844283,37.824780546923435,3.459066583682443,7.2021428849567,6.608703321874785,4.349189849812937,10.489931810994529,1.9375,-3.4578899517012687,-6.205468750000001,-14.03758409235931,1.6266465923593074,-10.12152642117966,-2.2894110788203434,11.471779012638052,2.4390243902439024,-30.159275131641778,3.9160576711796558,5,3.65625,6.90625,8.21875,6.1875,-12.0,4,-0.28888888888888886,-1.5,46.75,1.2787878787878788,47.734375,-2.2857142857142856,51.3125,-0.28888888888888886
3506,2000-05-22,43.125,45.5,41.75,45.25,8660100.0,-0.04166666666666663,1.8571428571428572,2.5660377358490565,25.6544502617801,35.462352847179964,5.205411750046402,8.498865280696194,8.62638098527998,6.224189849812937,10.264208493257259,3.75,-3.4113601219573155,-7.436718749999997,-15.71341794025816,0.8399804402581665,-11.575068345129083,-3.2983691548709118,12.880407852132528,12.790697674418606,-17.804026570960573,4.138349595129083,5,4.0,7.25,10.15625,8.0625,-10.8125,0,-0.2666666666666667,1.0266666666666666,45.0,-1.5,46.75,1.2787878787878788,47.734375,-0.2666666666666667
3507,2000-05-23,40.625,44.25,40.5625,42.9375,8692300.0,-0.05797101449275366,-2.0256410256410255,1.088235294117647,25.721784776902894,33.43855929200746,7.110875232045679,10.233887562244028,11.279217795839813,8.724189849812937,10.111636060888774,3.6875,-3.663523458869115,-9.117968750000003,-17.93508956984872,-0.30084793015128497,-13.526529159924365,-4.70940834007564,14.525083381004578,0.641025641025641,-29.878117417971072,4.408560409924359,5,5.90625,9.15625,12.65625,10.5625,-8.5625,1,-0.20307692307692304,1.8571428571428572,43.125,1.0266666666666666,45.0,-1.5,46.75,-0.20307692307692304
3508,2000-05-24,31.875,33.375,25.9375,28.5,40016500.0,-0.2153846153846154,1.3333333333333333,-1.4594594594594594,20.895522388059703,31.288739286344725,14.735641267645185,18.09526778608121,20.07345565552413,17.474189849812937,10.78233910891067,14.6875,-4.089826769699272,-16.71484375,-28.276667498894206,-5.153020001105794,-22.4957556244471,-10.9339318755529,22.10807671052421,26.46239554317549,-5.0811694821346975,5.780911874447102,5,7.34375,10.59375,20.546875,19.3125,1.125,2,0.0039215686274509665,-2.0256410256410255,40.625,1.8571428571428572,43.125,1.0266666666666666,45.0,0.0039215686274509665
3509,2000-05-25,30.0,32.5,29.6875,32.0,33098200.0,-0.05882352941176472,-1.1428571428571428,-0.5925925925925926,19.718309859154928,29.644621889555268,15.091745017770016,18.88590832541918,21.762271453083045,19.349189849812937,12.398565050998322,2.8125,-4.757287074723358,-17.28671875,-30.980658276271406,-3.5927792237285914,-24.133688513135702,-10.439748986864295,21.178519039471787,20.24922118380062,-12.263493569928407,6.846969763135703,5,9.21875,12.46875,22.578125,21.1875,4.1875,3,0.06666666666666665,1.3333333333333333,31.875,-2.0256410256410255,40.625,1.8571428571428572,43.125,0.06666666666666665
3510,2000-05-26,30.875,31.375,30.0625,30.625,15012800.0,0.029166666666666563,1.1,-0.125,22.903885480572598,28.3202170083117,12.920193224049868,17.059330671554676,20.509455127912076,18.483110997609636,14.102133851305505,1.375,-5.371908244950951,-15.252343750000001,-30.381884020452077,-0.12280347954792603,-22.817113885226036,-7.687573614773967,17.77941713552461,25.23961661341853,-9.796008180976163,7.564770135226037,5,8.34375,11.59375,21.703125,20.3125,2.375,4,0.03238866396761142,-1.1428571428571428,30.0,1.3333333333333333,31.875,-2.0256410256410255,40.625,0.03238866396761142
3511,2000-05-30,32.5,32.875,31.3125,31.75,28791800.0,0.05263157894736836,1.0833333333333333,3.0,22.587268993839828,26.023712012795194,9.742898673660193,14.115220403632996,18.5827112502584,16.865095622242308,14.958894729700836,2.0,-5.996069523488963,-12.330468750000001,-27.463674151897536,2.8027366518975327,-19.897071450948765,-4.763866049051238,13.882725421972147,35.83617747440273,2.041879219454927,7.566602700948766,5,5.625,9.96875,20.90625,18.6875,0.375,1,0.01538461538461533,1.1,30.875,-1.1428571428571428,30.0,1.3333333333333333,31.875,0.01538461538461533
3512,2000-05-31,31.9375,32.8125,31.625,32.5,16909700.0,-0.017307692307692357,1.0,-0.75,22.357723577235774,24.52992447680227,8.122162064181751,13.577143744866106,18.883096390147053,17.417658477671523,15.861956030568697,1.1875,-6.369979127126243,-11.752343750000001,-27.173635165663285,3.6689476656632856,-19.462989457831647,-4.041698042168356,12.400702879774933,80.67226890756302,46.09410215621321,7.7106457078316435,5,5.21875,10.53125,21.46875,19.25,2.625,2,0.011741682974559797,1.0833333333333333,32.5,1.1,30.875,-1.1428571428571428,30.0,0.011741682974559797
3513,2000-06-01,32.375,32.6875,31.875,32.6875,15637200.0,0.013698630136986356,4.2,0.5555555555555556,21.23711340206185,22.768926775338944,5.896938597010255,12.204992409721356,18.187190817793173,16.92650945112767,18.00718556478143,0.8125,-6.909948698836359,-10.32421875,-25.990581354292637,5.342143854292637,-18.157400052146315,-2.491037447853685,10.123132591797443,84.31372549019608,52.491038015112046,7.8331813021463175,6,3.59375,10.09375,21.03125,18.8125,4.6875,3,-0.009652509652509633,1.0,31.9375,1.0833333333333333,32.5,1.1,30.875,-0.009652509652509633
3514,2000-06-02,34.25,34.4375,32.375,32.9375,12979600.0,0.05791505791505802,1.4444444444444444,-4.2,27.53623188405797,23.179143402629514,2.3047108402287435,9.6689557250089,16.048081575375164,14.992750627275228,19.128266030131023,2.0625,-7.971781155005523,-7.71484375,-23.52625114867297,8.09656364867297,-15.620547449336485,0.19085994933648465,6.592069332617697,95.71428571428572,60.82915533541525,7.9057036993364855,6,1.46875,8.21875,18.71875,16.9375,1.3125,4,-0.03649635036496346,4.2,32.375,1.0,31.9375,1.0833333333333333,32.5,-0.03649635036496346
3515,2000-06-05,33.25,34.3125,33.0,34.25,6547400.0,-0.029197080291970767,1.3333333333333333,-0.7619047619047619,23.908523908523904,22.98515158560105,1.634588079508795,9.953598943954148,16.742728444317038,15.954524884490965,20.309931076873507,1.3125,-8.617689922880757,-7.936718749999997,-23.86055988809492,7.9871223880949245,-15.898639319047454,0.025201819047460106,6.101612399355929,62.0,28.378949886719425,7.96192056904746,6,1.84375,9.21875,19.5625,17.9375,3.3125,0,0.02819548872180455,1.4444444444444444,34.25,4.2,32.375,1.0,31.9375,0.02819548872180455
3516,2000-06-06,31.75,33.0625,31.75,33.0,12969000.0,-0.045112781954887216,-1.1,1.25,16.488222698072803,21.959200243508814,1.5101691174344225,10.77026838671479,17.905589981845367,17.408186586387487,21.537730418202404,1.5,-9.39671104672918,-8.65234375,-24.823311338323215,7.518623838323215,-16.737827544161604,-0.566859955838396,6.260201159420333,4.444444444444445,-22.570090728711364,8.085483794161608,6,-1.5625,10.71875,21.0625,19.4375,4.75,1,0.04724409448818889,1.3333333333333333,33.25,1.4444444444444444,34.25,4.2,32.375,0.04724409448818889
3517,2000-06-07,32.75,33.5,32.0,32.0625,7443500.0,0.03149606299212593,-2.6923076923076925,-0.55,21.84380504991192,22.064564983714614,-0.8095020911844628,8.933707330103623,16.587224632460476,16.339749267078773,23.246884937940738,1.75,-9.74172789091844,-6.830468750000001,-22.790918155004398,9.129980655004395,-14.8106934525022,1.149755952502197,4.052931043478303,37.2093023255814,7.996060093312398,7.980224702502198,6,-0.6875,9.46875,20.890625,18.4375,3.25,2,0.003816793893129722,-1.1,31.75,1.3333333333333333,33.25,1.4444444444444444,34.25,0.003816793893129722
3518,2000-06-08,32.0625,32.875,31.9375,32.8125,10472800.0,-0.020992366412213692,1.1428571428571428,-1.0909090909090908,22.09026128266032,22.32811514188188,-0.10349142979643844,8.740271781224408,17.016356661711853,16.928671736350395,25.08811098523757,0.9375,-10.161643706942783,-6.674218750000001,-22.333238540581107,8.9848010405811,-14.50372864529055,1.1552911452905477,3.6538879391304704,11.627906976744185,-19.896250517632946,7.829509895290551,6,0.1875,7.21875,21.765625,19.125,3.4375,3,0.07797270955165692,-2.6923076923076925,32.75,-1.1,31.75,1.3333333333333333,33.25,0.07797270955165692
3519,2000-06-09,32.3125,32.6875,31.75,32.375,7604100.0,0.007797270955165692,1.7272727272727273,0.08333333333333333,24.433249370277068,22.498044462960156,0.010094800084885946,7.496334716354312,16.525715425630395,16.54561902703408,27.040353836389503,0.9375,-10.469433569604725,-5.549218750000001,-20.544013882477422,9.44557638247742,-13.046616316238712,1.948178816238709,2.4259991452174248,21.951219512195124,-12.70458477666471,7.4973975662387105,6,0.5625,6.90625,21.734375,18.875,1.5625,4,0.14700193423597674,1.1428571428571428,32.0625,-2.6923076923076925,32.75,-1.1,31.75,0.14700193423597674
3520,2000-06-12,31.4375,32.25,31.3125,32.25,8322600.0,-0.027079303675048405,1.3076923076923077,13.0,25.459317585301847,22.817160973122604,1.0876550173248845,7.46436198125717,17.15300459238162,17.271147990068613,28.92106970020334,1.0,-9.824183892153567,-5.60546875,-20.092151875300402,8.881214375300402,-12.848810312650201,1.6378728126502011,2.4208992306956816,5.714285714285714,-30.397511343252894,7.2433415626502,6,1.4375,7.78125,21.59375,20.0,1.5,0,0.1312127236580516,1.7272727272727273,32.3125,1.1428571428571428,32.0625,-2.6923076923076925,32.75,0.1312127236580516
3521,2000-06-13,32.125,34.6875,31.25,31.4375,6943800.0,0.021868787276341894,-5.470588235294118,-0.8461538461538461,30.681818181818187,23.742060373631762,0.3814843952561162,5.747402910729896,16.146125115884566,16.466595676429783,30.3774085431459,3.4375,-8.874528193508574,-4.077343749999997,-17.5753161359576,9.420628635957605,-10.826329942978795,2.671642442978804,-6.1875,25.454545454545453,-14.518479902222765,6.7489861929788,6,0.84375,7.09375,20.90625,19.3125,0.8125,1,0.1381322957198443,1.3076923076923077,31.4375,1.7272727272727273,32.3125,1.1428571428571428,32.0625,0.1381322957198443
3522,2000-06-14,32.5625,33.5,32.0,32.5,3403400.0,0.013618677042801508,-1.8235294117647058,0.09090909090909091,52.51141552511416,27.216982831748687,0.046895605313565625,4.040326052921593,15.38975938473704,15.937349788824832,32.78601894775966,1.5,-8.071141752793864,-2.702343749999997,-14.244312875553568,8.839625375553574,-8.473328312776786,3.0686408127767884,-6.449999999999999,38.18181818181819,-3.3556208768563778,5.770984562776786,6,0.40625,6.65625,20.46875,18.875,-0.3125,2,0.12092130518234168,-5.470588235294118,32.125,1.3076923076923077,31.4375,1.7272727272727273,32.3125,0.12092130518234168
3523,2000-06-15,33.1875,33.5625,32.0,32.875,3251500.0,0.019193857965451144,1.9411764705882353,5.0,62.8140703517588,31.136742661493223,-0.503700339495019,2.392286185748546,14.396210135851,15.247257546442007,34.780091364916984,1.5625,-7.329540245830728,-1.3500000000000014,-11.308086505052415,8.608086505052409,-6.329043252526205,3.629043252526202,-6.903500000000001,56.36363636363636,11.63216346579145,4.979043252526205,6,-0.21875,6.03125,19.84375,18.25,-1.5,3,0.0847457627118644,-1.8235294117647058,32.5625,-5.470588235294118,32.125,1.3076923076923077,31.4375,0.0847457627118644
3524,2000-06-16,32.5,33.4375,32.25,33.375,3507800.0,-0.020715630885122405,1.375,-2.8,56.63265306122449,34.77275701179329,-0.10118388749089036,2.06325839519252,14.717707220382081,15.822094983606021,36.65345363078226,1.1875,-6.508810516553993,-1.3250000000000028,-9.479813722097333,6.829813722097327,-5.402406861048668,2.7524068610486623,-6.047930000000001,36.36363636363637,-10.385907640926135,4.077406861048665,6,0.46875,6.71875,20.53125,18.9375,-0.8125,4,0.0923076923076922,1.9411764705882353,33.1875,-1.8235294117647058,32.5625,-5.470588235294118,32.125,0.0923076923076922
3525,2000-06-19,32.0,32.9375,31.9375,32.25,6770200.0,-0.01538461538461533,-4.333333333333333,0.2857142857142857,47.75280898876404,38.2465999329812,0.2266963871265233,1.622585508278057,14.890734695758745,16.1934058110308,38.23064534832405,1.0,-5.6704241195234175,-1.1749999999999972,-7.430602751891726,5.080602751891728,-4.302801375945862,1.9528013759458673,-5.3832214,21.818181818181817,-25.22491511382962,3.127801375945863,6,0.96875,7.21875,21.03125,19.4375,-0.6875,0,0.05859375,1.375,32.5,1.9411764705882353,33.1875,-1.8235294117647058,32.5625,0.05859375
3526,2000-06-20,31.625,32.625,31.375,32.5625,6683800.0,-0.01171875,1.3529411764705883,3.75,48.57142857142858,41.216335879816384,0.6505083638545841,1.150865404385911,14.897440122194695,16.4601802769363,39.25225573744625,1.25,-5.2021954863662,-0.9750000000000014,-5.146764425402559,3.196764425402556,-3.06088221270128,1.1108822127012772,-4.8468069719999995,11.428571428571429,-30.0651848441765,2.085882212701278,6,1.34375,7.59375,21.28125,19.8125,0.3125,1,0.04150197628458496,-4.333333333333333,32.0,1.375,32.5,1.9411764705882353,33.1875,0.04150197628458496
3527,2000-06-21,32.375,33.0,31.5,31.625,4953000.0,0.02371541501976293,-2.0,-0.8,50.0,44.317417959520796,-0.17688026762999698,-0.26234479907323305,13.733925166296245,15.652120728628361,40.02205687260902,1.5,-4.496471980609002,0.1875,-1.5844488230704172,1.9594488230704172,-0.6984744115352086,1.0734744115352086,-5.438620832559998,45.714285714285715,9.238874376704615,0.8859744115352087,6,0.59375,6.84375,19.0625,19.0625,-0.125,2,0.01737451737451745,1.3529411764705883,31.625,-4.333333333333333,32.0,1.375,32.5,0.01737451737451745
3528,2000-06-22,32.0,33.359375,31.9375,32.4375,5329500.0,-0.01158301158301156,-4.055555555555555,-0.5833333333333334,38.46153846153846,45.87611674743873,0.21045316764131883,0.12912009869691587,13.579768521525622,15.919387642240864,38.73588954506223,1.421875,-3.4137662874138854,-0.19375000000000142,-1.9619355850446212,1.5744355850446183,-1.0778427925223113,0.6903427925223085,-4.9085984159087985,30.303030303030305,1.2663715757904441,0.88409279252231,6,0.96875,6.125,19.40625,19.4375,0.5625,3,0.0078125,-2.0,32.375,1.3529411764705883,31.625,-4.333333333333333,32.0,0.0078125
3529,2000-06-23,32.0,32.5,31.5,32.0,7073400.0,0.0,1.0,-0.0,42.857142857142854,47.80920844430995,0.18043837203531865,0.30212784091631306,13.116266875646282,15.76365732891032,37.42438257718693,1.0,-2.6530106660139694,-0.29375000000000284,-1.7356625639604388,1.1481625639604331,-1.0147062819802173,0.42720628198021515,-4.756676447590621,31.496062992125985,6.355206223196728,0.7209562819802172,6,0.96875,5.15625,19.515625,19.4375,0.5,4,-0.009765625,-4.055555555555555,32.0,-2.0,32.375,1.3529411764705883,31.625,-0.009765625
3530,2000-06-26,31.875,32.25,31.75,32.1875,6453500.0,-0.00390625,1.2857142857142858,-100.0,50.847457627118644,50.04983504934333,0.41797908330831035,0.5332253260061037,12.780860409458356,15.697686897539171,36.04200014309985,0.5,-1.8325210306164337,-0.46875,-1.7655705045627244,0.8280705045627244,-1.1171602522813657,0.17966025228136218,-4.482792918638808,25.196850393700785,-2.456131279659992,0.6484102522813627,6,0.59375,4.09375,19.578125,19.5625,1.6875,0,-0.00588235294117645,1.0,32.0,-4.055555555555555,32.0,-2.0,32.375,-0.00588235294117645
3531,2000-06-27,33.0,33.1875,31.8125,31.875,4771400.0,0.03529411764705892,-1.2,-3.6,51.66666666666666,49.95597406507139,-0.6368175999355827,-0.5822474298003257,11.319926161714086,14.382327729568068,34.89013399886563,1.375,-1.095650156407622,0.6312500000000014,-0.6971468375061818,1.9596468375061846,-0.03294841875308663,1.295448418753093,-5.461887060266033,80.67226890756302,51.98799075524806,0.6641984187530913,6,-0.53125,2.71875,17.28125,18.4375,1.5625,1,-0.051136363636363646,1.2857142857142858,31.875,1.0,32.0,-4.055555555555555,32.0,-0.051136363636363646
3532,2000-06-28,32.3125,33.125,32.0625,33.0,6008900.0,-0.02083333333333337,1.2666666666666666,-0.6111111111111112,51.66666666666666,48.717373655616704,0.01284090381680869,0.14207116206216597,11.712993229362695,14.892499207873499,33.676019576897566,1.0625,-0.3382841456870054,-0.07500000000000284,-1.3882673195634183,1.238267319563409,-0.731633659781707,0.5816336597817049,-4.631399319060712,43.69747899159664,12.324629526724195,0.6566336597817062,6,0.09375,2.78125,16.4375,18.8125,3.1875,2,-0.011605415860735047,-1.2,33.0,1.2857142857142858,31.875,1.0,32.0,-0.011605415860735047
3533,2000-06-29,32.0625,32.4375,31.9375,32.1875,6545300.0,-0.007736943907156624,-1.6666666666666667,0.18181818181818182,48.333333333333336,47.79522701918435,0.09664032088912222,0.3873169980253124,11.601153473933174,14.98985918446337,32.4118396832063,0.5,0.19346887122067358,-0.30937500000000284,-1.6306800516346982,1.011930051634696,-0.9700275258173505,0.35127752581734484,-4.241271332679499,33.33333333333333,0.7369563834051576,0.6606525258173493,6,0.3046875,-1.75,16.09375,18.46875,4.625,3,0.005847953216374213,1.2666666666666666,32.3125,-1.2,33.0,1.2857142857142858,31.875,0.005847953216374213
3534,2000-06-30,33.0,33.4375,32.0,32.125,6764800.0,0.029239766081871288,-1.5555555555555556,-7.0,60.3305785123967,49.192756966254656,-0.8520814361330125,-0.683684282330681,10.262934927055412,13.8746805890937,31.48069714349778,1.4375,0.15697776997088653,0.6906249999999972,-0.3437154649196117,1.7249654649196025,0.17345476754019273,1.2077952324598016,-5.04144590602591,74.07407407407408,36.504359663849826,0.5171702324598033,6,-0.59375,-0.8125,7.84375,10.21875,4.5625,4,-0.013257575757575801,-1.6666666666666667,32.0625,1.2666666666666666,32.3125,-1.2,33.0,-0.013257575757575801
3535,2000-07-03,34.1875,34.25,32.875,33.0,2559000.0,0.0359848484848484,1.0952380952380953,1.3571428571428572,62.7906976744186,50.77267575547577,-1.896041755963715,-1.8944788756087831,8.597643612740193,12.517597260485445,30.350214158227075,1.375,-0.05827639808678242,1.8312499999999972,0.5596601331500892,3.1028398668499086,1.1954550665750432,2.467044933424951,-6.094366987905392,97.43589743589743,55.923990838030434,0.6357949334249553,7,-1.3125,-1.8125,6.65625,9.03125,2.0,0,-0.04936014625228524,-1.5555555555555556,33.0,-1.6666666666666667,32.0625,1.2666666666666666,32.3125,-0.04936014625228524
3536,2000-07-05,33.25,34.375,32.9375,34.375,3182200.0,-0.027422303473491727,1.5555555555555556,-0.9473684210526315,54.01459854014599,51.218742259936434,-0.7865039998936751,-0.8841727544491107,8.998324913335132,13.290316133208265,28.941187427948407,1.4375,-0.15456234053320372,0.8187500000000014,-0.47895799975698594,2.1164579997569852,0.1698960001215113,1.4676039998784915,-5.0249796481472835,53.84615384615385,11.420899162336255,0.6488539998784919,7,-0.3125,-0.28125,7.59375,9.96875,1.125,2,0.009398496240601517,1.0952380952380953,34.1875,-1.5555555555555556,33.0,-1.6666666666666667,32.0625,0.009398496240601517
3537,2000-07-06,32.875,33.1875,32.0,33.1875,4599900.0,-0.011278195488721776,6.6,0.2777777777777778,48.120300751879704,52.29193806997435,-0.37226827733516643,-0.5263122120657897,8.788842721380163,13.50366713624173,27.75523401589667,1.25,-0.08929356182933645,0.4375,-0.8678533500254844,1.7428533500254808,-0.21517667501274218,1.0901766750127422,-4.5207300551843375,38.46153846153847,-2.109699971574429,0.6526766750127404,7,0.0625,0.09375,7.421875,10.34375,2.0625,3,0.05133079847908739,1.5555555555555556,33.25,1.0952380952380953,34.1875,-1.5555555555555556,33.0,0.05133079847908739
3538,2000-07-07,34.5625,34.875,32.375,32.875,6814100.0,0.05133079847908739,1.162162162162162,-5.4,61.07382550335571,54.316013919553555,-1.8529044688876084,-2.1259119603179357,6.590909382475594,11.677658978835261,26.189568370039062,2.5,0.0444061715356554,2.0,0.400246729549373,3.599753270450627,1.200123364774683,2.7998766352253135,-6.08156545408065,89.13043478260869,46.04301868542357,0.7998766352253144,7,-1.25,-1.5,5.25,8.65625,1.1875,4,0.027124773960216952,6.6,32.875,1.5555555555555556,33.25,1.0952380952380953,34.1875,0.027124773960216952
3539,2000-07-10,37.0625,37.125,34.25,34.6875,9257200.0,0.07233273056057876,1.3,1.4074074074074074,72.37569060773481,56.708039806288674,-3.9775514431217402,-4.481580903123486,3.5627345710457092,9.074236866791495,24.626695522260885,2.875,0.1799272766235802,4.262500000000003,1.6989652281824874,6.826034771817518,2.980732614091245,5.544267385908761,-8.325802835917425,98.78048780487805,50.813171544096875,1.2817673859087577,7,-2.59375,-2.875,2.15625,6.15625,-2.3125,0,-0.010118043844856706,1.162162162162162,34.5625,6.6,32.875,1.5555555555555556,33.25,-0.010118043844856706
3540,2000-07-11,35.5625,37.125,34.625,37.0,8824400.0,-0.0404721753794266,1.962962962962963,-0.6052631578947368,65.82914572864321,58.28164859095274,-2.1226957220819287,-2.8002725060041485,4.570715650317823,10.486988982889827,22.900106248951797,2.5,0.4677985524752444,2.5562499999999986,-0.20208068320251016,5.314580683202511,1.1770846583987407,3.935415341601253,-6.322504665762381,69.51219512195121,16.223902803753198,1.3791653416012555,7,-1.03125,-1.375,3.53125,7.65625,-2.5,1,0.05623901581722324,1.3,37.0625,1.162162162162162,34.5625,6.6,32.875,0.05623901581722324
3541,2000-07-12,36.5625,36.8125,34.875,35.75,4114200.0,0.02811950790861162,1.9523809523809523,-0.5652173913043478,66.50246305418719,59.93007041178836,-2.8655555782620468,-3.6372650435848684,2.9391315478512183,9.464547100163614,22.049975315852617,1.9375,0.7438719295716183,3.3343750000000014,0.18792885311223984,6.480821146887767,1.761151926556117,4.907598073443882,-6.849404385816637,89.02439024390245,33.34139219317519,1.5732230734438823,7,-2.03125,-2.375,2.21875,6.65625,-3.5625,2,-0.01025641025641022,1.962962962962963,35.5625,1.3,37.0625,1.162162162162162,34.5625,-0.01025641025641022
3542,2000-07-13,36.5,36.625,35.1875,36.125,4144100.0,-0.0017094017094017033,3.6,0.46153846153846156,68.18181818181819,62.13545761717557,-2.398857510645982,-3.4410783605932735,2.4751766279656664,9.489044746633297,21.15390225076303,1.4375,0.9705012839312062,3.075000000000003,-0.37425621272968357,6.524256212729693,1.350371893635156,4.799628106364846,-6.342190122667638,86.8421052631579,26.79417952046917,1.7246281063648443,7,-1.9375,-2.3125,-0.171875,6.71875,-3.0625,3,-0.05821917808219179,1.9523809523809523,36.5625,1.962962962962963,35.5625,1.3,37.0625,-0.05821917808219179
3543,2000-07-14,36.0,37.0625,35.8125,37.0625,2317000.0,-0.013698630136986356,1.3529411764705883,-2.8333333333333335,65.53398058252426,62.713613402745295,-1.432196572870275,-2.8665382983876952,2.514666977207362,9.962718312023561,20.305445226005425,1.25,1.1155288178951466,2.434375000000003,-1.198550772852279,6.067300772852288,0.6179121135738583,4.250837886426144,-5.4241587153075805,60.86956521739131,-2.6747279801723067,1.816462886426142,7,-1.4375,-1.8125,1.140625,7.21875,-3.25,4,-0.02951388888888884,3.6,36.5,1.9523809523809523,36.5625,1.962962962962963,35.5625,-0.02951388888888884
3544,2000-07-17,35.5,36.25,35.4375,36.0,2640300.0,-0.01388888888888884,-1.6,0.47058823529411764,63.679245283018865,62.81234091481199,-0.6037709989505231,-2.245384071210303,2.6436258149260254,10.424235609485734,19.336160246796542,0.8125,1.320700143899174,1.7843749999999972,-1.9104994281065188,5.47924942810651,-0.06306221405326085,3.631812214053255,-4.531209192389127,35.0,-32.01547435286753,1.847437214053257,7,-0.9375,-1.3125,0.265625,7.71875,-2.5625,0,0.007042253521126751,1.3529411764705883,36.0,3.6,36.5,1.9523809523809523,36.5625,0.007042253521126751
3545,2000-07-18,33.875,35.625,33.75,35.5,5846200.0,-0.045774647887323994,1.0,3.25,53.18181818181818,62.71980976388667,1.08649582634402,-0.4982573363880718,3.8750816858163546,12.003906767610836,18.09234756329604,1.875,1.5610821119648008,0.06562499999999716,-3.5400346137186602,3.671284613718651,-1.7372048068593315,1.8684548068593259,-2.536836640845781,3.7735849056603774,-58.973300505738514,1.8028298068593274,7,0.6875,0.3125,2.171875,9.34375,-1.625,1,0.02583025830258312,-1.6,35.5,1.3529411764705883,36.0,3.6,36.5,0.02583025830258312
3546,2000-07-19,32.9375,34.125,32.625,34.03125,5116900.0,-0.027675276752767486,1.3414634146341464,0.6730769230769231,52.23214285714286,63.176681108915915,2.2071068751124088,0.5719370255930727,4.444356838889938,12.839270935062956,16.823425612888993,1.5,1.6140109344331108,-0.9375,-4.421485920571236,2.546485920571236,-2.6794929602856215,0.8044929602856215,-1.252126442395035,7.042253521126761,-55.71361381376551,1.7419929602856183,7,1.8125,1.25,3.109375,10.28125,-0.5625,2,0.00379506641366234,1.0,33.875,-1.6,35.5,1.3529411764705883,36.0,0.00379506641366234
3547,2000-07-20,32.9375,33.625,32.75,33.0625,8632300.0,0.0,-2.5,0.11428571428571428,53.18181818181818,62.29979140652285,2.477433430865581,0.6495411314147645,4.01212363137104,12.714143369877263,15.664938253820374,0.875,1.5506675729246666,-0.9656250000000028,-4.4074524196775045,2.476202419677495,-2.68653870983875,0.7552887098387444,-0.9257488558513316,7.042253521126761,-56.98015280594171,1.7209137098387497,7,1.9375,1.3125,3.15625,10.28125,0.0,3,0.00189753320683117,1.3414634146341464,32.9375,1.0,33.875,-1.6,35.5,0.00189753320683117
3548,2000-07-21,32.25,33.125,31.25,32.75,4244100.0,-0.020872865275142316,2.0,4.0,47.22222222222222,59.504961585910344,3.1317452467716578,1.4300502370080395,4.258549381655449,13.260270291228736,14.850491326245718,1.875,1.6288436615337218,-1.6656249999999986,-5.080057169406132,1.7488071694061311,-3.3728410847030617,0.041591084703064496,4.875,20.0,-40.984940809999,1.7072160847030653,7,1.9375,1.9375,3.84375,10.96875,0.8125,4,0.036821705426356655,-2.5,32.9375,1.3414634146341464,32.9375,1.0,33.875,0.036821705426356655
3549,2000-07-24,31.6875,32.3125,31.3125,32.3125,5255000.0,-0.01744186046511631,2.2,1.25,40.29126213592233,56.66741896449691,3.1867401467235013,2.0742879509234484,4.336136656289874,13.726588394862233,13.86548582238825,1.0,1.7942617017645475,-2.2124999999999986,-5.666473684110528,1.2414736841105345,-3.939486842055267,-0.48551315794473027,5.32,10.0,-44.45847205891609,1.7269868420552663,7,2.46875,2.5,4.40625,11.53125,3.0625,0,0.0335305719921104,2.0,32.25,-2.5,32.9375,1.3414634146341464,32.9375,0.0335305719921104
3550,2000-07-25,31.6875,32.0625,31.5,31.875,5155000.0,0.0,1.0,0.3,43.455497382198956,54.10664500094266,2.8823793881646296,2.1708197431930927,3.90570192317729,13.579532701129764,12.827249397142554,0.5625,1.6885527153443505,-2.203125,-5.681175298885961,1.274925298885961,-3.9421501494429805,-0.4640998505570195,5.20485,15.217391304347828,-37.694326771986375,1.73902514944298,7,2.46875,2.5,4.40625,11.53125,3.9375,1,0.03944773175542404,2.2,31.6875,2.0,32.25,-2.5,32.9375,0.03944773175542404
3551,2000-07-26,31.3125,32.3125,31.1875,31.8125,9050400.0,-0.011834319526627168,-2.0,2.6666666666666665,43.455497382198956,51.3592760232072,2.720433041600252,2.54331125070685,3.800767364305962,13.798813728268378,12.277212731364623,1.125,1.1739173285224211,-2.4937499999999986,-6.140553755561946,1.153053755561949,-4.317151877780972,-0.6703481222190248,5.467002999999998,5.128205128205128,-47.56196923573306,1.8234018777809728,7,2.8125,2.84375,4.78125,11.90625,3.125,2,0.029940119760478945,1.0,31.6875,2.2,31.6875,2.0,32.25,0.029940119760478945
3552,2000-07-27,31.9375,32.5,31.375,31.4375,5947200.0,0.019960079840319445,-2.6,-1.0,37.93103448275862,48.29228201212212,1.542379365397764,1.9908485621899672,2.616635086494071,13.017154369763453,11.652342317560228,1.1875,0.8196771006978878,-1.8500000000000014,-5.532819286190758,1.8328192861907553,-3.6914096430953833,-0.008590356904623064,4.618322880000001,38.70967741935484,-8.98394070601912,1.841409643095379,7,1.78125,2.21875,4.15625,11.28125,3.375,3,0.013698630136986356,-2.0,31.3125,1.0,31.6875,2.2,31.6875,0.013698630136986356
3553,2000-07-28,32.25,33.625,31.75,32.3125,4176200.0,0.009784735812133016,-2.5294117647058822,-0.125,22.302158273381295,43.69482789994017,0.7174489725124147,1.7846139100843388,1.8524573010806051,12.624065703196074,10.689446602297847,1.875,0.34788998636109625,-1.546875,-5.21211782063444,2.118367820634436,-3.3794964103172163,0.2857464103172198,4.091089964799998,43.58974358974359,2.260853160953303,1.8326214103172187,7,1.15625,1.90625,3.84375,10.96875,3.9375,4,0.02131782945736438,-2.6,31.9375,-2.0,31.3125,1.0,31.6875,0.02131782945736438
3554,2000-07-31,32.5625,32.8125,31.953125,32.1875,4271700.0,0.009689922480620172,-1.037037037037037,-6.0,30.0,41.1190703241826,-0.062084126631148706,1.5153497274752397,1.114332379072735,12.227984269643287,10.227128312081643,0.859375,-0.17340594510587692,-1.2124999999999986,-4.902903629329749,2.4779036293297487,-3.057701814664874,0.6327018146648768,3.5724463662079984,56.41025641025641,17.87610239856067,1.8452018146648743,7,0.09375,1.59375,2.984375,10.65625,4.0,0,0.015355086372360827,-2.5294117647058822,32.25,-2.6,31.9375,-2.0,31.3125,0.015355086372360827
3555,2000-08-01,32.5,33.25,31.625,32.25,4409600.0,-0.0019193857965451588,-1.1666666666666667,0.6666666666666666,19.04761904761905,37.431901012013284,-0.24042229945642646,1.5230309325479965,0.7981220996543499,12.222655961935743,10.066718292048728,1.625,-0.6704915214147604,-1.1906249999999972,-4.918294257338559,2.5370442573385645,-3.054459628669278,0.6732096286692837,3.4370485115596807,53.84615384615385,20.802325262964764,1.8638346286692804,8,-0.09375,1.65625,2.5625,10.71875,4.0,1,0.0692307692307692,-1.037037037037037,32.5625,-2.5294117647058822,32.25,-2.6,31.9375,0.0692307692307692
3556,2000-08-02,33.5625,33.75,32.4375,32.5,6514000.0,0.0326923076923078,-1.2105263157894737,4.25,30.578512396694208,34.92042259144396,-1.3465464029696008,0.5113607732139513,-0.5781039204464591,11.104803061084723,9.850971250484578,1.3125,-1.1198174324163617,-0.14374999999999716,-3.866258880905832,3.5787588809058377,-2.0050044404529146,1.7175044404529203,2.1845665710972924,92.10526315789474,63.14567532542524,1.8612544404529172,8,-1.09375,0.59375,0.65625,9.65625,4.125,2,0.06145251396648055,-1.1666666666666667,32.5,-1.037037037037037,32.5625,-2.5294117647058822,32.25,0.06145251396648055
3557,2000-08-03,34.5625,34.875,33.0,33.3125,8989000.0,0.029795158286778367,1.0,1.1764705882352942,41.08527131782945,34.23853915762254,-2.3376256604250756,-0.3749581429575244,-1.8060834013496958,10.072666200180258,9.390568240009358,1.875,-1.276454269329335,0.7718750000000014,-2.9477995312490464,4.491549531249049,-1.087962265624519,2.6317122656245253,1.0021839082534,90.38461538461539,62.75728113861874,1.8598372656245235,8,-1.53125,-0.40625,-0.46875,7.90625,3.0625,3,-0.003616636528028905,-1.2105263157894737,33.5625,-1.1666666666666667,32.5,-1.037037037037037,32.5625,-0.003616636528028905
3558,2000-08-04,35.5,35.8125,34.5,34.5625,6877100.0,0.027124773960216952,-1.4705882352941178,0.75,49.99999999999999,35.31728780918672,-3.0906459968886395,-1.30555848139538,-2.683287683758806,9.103164862305775,9.956876108383323,1.3125,-1.3295062575120724,1.6625000000000014,-2.121208150534713,5.446208150534716,-0.2293540752673522,3.5543540752673586,-4.3125,92.53731343283582,63.122683096708535,1.8918540752673565,8,-2.0,-1.34375,-1.75,6.96875,2.140625,4,-0.005281690140845119,1.0,34.5625,-1.2105263157894737,33.5625,-1.1666666666666667,32.5,-0.005281690140845119
3559,2000-08-07,36.6875,36.75,34.75,35.25,4613700.0,0.03345070422535201,1.56,1.5333333333333334,67.44186046511628,37.9824392628442,-3.904956836289081,-2.658917071766936,-3.735003843276438,7.786457428401974,10.372031088867784,2.0,-1.3657626385109936,2.8687499999999986,-0.8508416230289342,6.588341623028935,1.0089541884855322,4.728545811514465,-5.407499999999999,98.78048780487805,63.39098797472667,1.8597958115144675,8,-2.71875,-2.53125,-5.34765625,5.78125,1.6875,0,-0.013628620102214661,-1.4705882352941178,35.5,1.0,34.5625,-1.2105263157894737,33.5625,-0.013628620102214661
3560,2000-08-08,37.5625,38.0625,36.25,36.4375,8621900.0,0.023850085178875657,-1.4166666666666667,0.782608695652174,78.90625,41.92141177593321,-4.312448261753694,-3.558864409899364,-4.48946103866146,6.687978064800262,11.014922408885628,1.8125,-1.2156336207600518,3.643749999999997,-0.36920189290111693,7.656701892901108,1.6372740535494401,5.650225946450554,-6.063699999999997,91.11111111111111,49.98219604133088,2.0064759464505557,8,-2.84375,-2.9375,-5.265625,4.90625,-0.375,1,-0.0266222961730449,1.56,36.6875,-1.4705882352941178,35.5,1.0,34.5625,-0.0266222961730449
3561,2000-08-09,36.1875,37.3125,34.8125,37.3125,6953300.0,-0.03660565723793674,3.4444444444444446,-1.0,67.33333333333333,45.18833387044151,-2.4286003742091324,-2.3330137684452623,-3.0597971444621166,7.861418120782417,11.359579396344898,2.75,-0.9233943145544004,2.2875000000000014,-1.6766485446703783,6.251648544670381,0.3054257276648116,4.269574272335191,-4.294877999999997,62.96296296296296,16.798485718272516,1.98207427233519,8,-1.34375,-1.5625,-3.5625,6.28125,-0.875,2,0.008635578583765069,-1.4166666666666667,37.5625,1.56,36.6875,-1.4705882352941178,35.5,0.008635578583765069
3562,2000-08-10,34.375,36.3125,34.3125,36.25,3753800.0,-0.050086355785837644,1.0,1.6666666666666667,60.11904761904762,49.39021046440443,-0.26147688056607876,-0.7250497816480674,-1.194433776919496,9.485718917998625,11.615668768170627,2.0,-0.7069887135423656,0.5812499999999972,-3.1991313160498294,4.361631316049824,-1.308940658024916,2.4714406580249104,-2.1121853199999947,1.6666666666666667,-45.83256491029682,1.8901906580249128,8,0.46875,0.25,-1.421875,8.09375,-0.3125,3,0.09636363636363643,3.4444444444444446,36.1875,-1.4166666666666667,37.5625,1.56,36.6875,0.09636363636363643
3563,2000-08-11,34.9375,35.3125,34.75,34.8125,3365300.0,0.016363636363636358,-3.5,-0.06666666666666667,65.47619047619048,53.33200940620338,-0.44998519565862694,-1.4453339729320618,-1.7105482725901737,8.73837588338683,11.68258854938486,0.9375,-0.42193107309039135,1.1968749999999986,-2.481447656563894,4.875197656563891,-0.6422863282819478,3.036036328281945,-2.3267042007999947,16.666666666666664,-34.10635906970722,1.8391613282819455,8,-0.09375,-0.3125,-1.984375,7.53125,-1.5,4,0.07692307692307687,1.0,34.375,3.4444444444444446,36.1875,-1.4166666666666667,37.5625,0.07692307692307687
3564,2000-08-14,35.75,36.5625,34.875,35.0,3540300.0,0.023255813953488413,-2.375,6.0,67.95580110497238,58.76625185702041,-0.8524313101668426,-2.359096384940024,-2.5267111807183795,7.732903518896194,12.180971252267737,1.6875,-0.0662413240145554,1.9968750000000028,-1.7082235053318442,5.70197350533185,0.14432574733407932,3.8494242526659264,-2.8121019487519945,38.333333333333336,-16.23758107688777,1.852549252665924,8,-0.5,-1.125,-2.5625,6.71875,-1.5,0,0.05288461538461542,-3.5,34.9375,1.0,34.375,3.4444444444444446,36.1875,0.05288461538461542
3565,2000-08-15,34.75,36.0625,34.5625,35.875,2510400.0,-0.027972027972028024,1.0,-1.5,64.3979057591623,62.52396223062798,0.5590896271808461,-1.3599055472907295,-1.509831776347454,8.520181748090273,13.047173685492844,1.5,0.4114811241107006,0.953125,-2.778601309632279,4.684851309632283,-0.9127381548161395,2.8189881548161395,-1.5046258318268713,14.583333333333334,-44.331552233083066,1.8658631548161408,8,0.78125,-0.125,-0.421875,7.71875,0.625,1,0.10431654676258995,-2.375,35.75,-3.5,34.9375,1.0,34.375,0.10431654676258995
3566,2000-08-16,33.0625,33.875,32.4375,33.25,6530600.0,-0.04856115107913672,1.0,0.16666666666666666,54.32692307692307,63.995256870527264,2.4230114586027085,0.355674934727503,0.22364362898940016,9.97899586649583,12.99152855991258,2.3125,0.742857632645773,-0.7406250000000014,-4.466705512662585,2.9854555126625826,-2.603665256331297,1.1224152563312906,5.0,15.151515151515152,-44.40579525904306,1.8630402563312924,8,2.1875,1.5625,1.296875,9.40625,1.875,2,0.12476370510396984,1.0,34.75,-2.375,35.75,-3.5,34.9375,0.12476370510396984
3567,2000-08-17,33.0,33.125,32.4375,33.0,4366600.0,-0.001890359168241984,4.5,-0.0,52.94117647058823,64.32205425614818,2.5038711711600357,0.4459620631847372,0.3001027710295361,9.81711051377954,12.93287630260178,0.6875,1.170218104179348,-0.8062499999999986,-4.5293773993218025,2.916877399321802,-2.667813699660897,1.0553136996609034,4.950000000000003,13.636363636363635,-45.96035421216854,1.8615636996609004,8,2.25,1.625,1.359375,9.46875,1.875,3,0.07007575757575757,1.0,33.0625,1.0,34.75,-2.375,35.75,0.07007575757575757
3568,2000-08-18,33.4375,33.9375,32.625,32.9375,3310800.0,0.01325757575757569,-1.3333333333333333,100.0,53.39805825242719,62.761631788071625,1.9478786180553413,0.10749963550671282,-0.09590292068114081,9.19241522922239,12.359117683503856,1.3125,1.483570735283891,-0.4281250000000014,-4.084022137718826,3.2277721377188264,-2.2560735688594136,1.3998235688594107,4.402250000000002,24.242424242424242,-34.28025990938373,1.8279485688594137,8,1.8125,1.1875,0.9375,9.03125,0.375,4,0.01869158878504673,4.5,33.0,1.0,33.0625,1.0,34.75,0.01869158878504673
3569,2000-08-21,32.75,33.625,32.0,33.5625,4049000.0,-0.020560747663551426,2.466666666666667,-1.625,50.925925925925924,59.65270689095228,2.255272954931108,0.9261658048544632,0.6178986200161773,9.696801190154709,11.628867538536447,1.625,1.6246961702677964,-1.1687500000000028,-4.720783331695451,2.383283331695445,-2.944766665847723,0.6072666658477175,4.981705000000005,18.461538461538463,-38.97337441275545,1.776016665847723,8,1.90625,1.875,1.625,9.46875,1.8125,0,0.020992366412213803,-1.3333333333333333,33.4375,4.5,33.0,1.0,33.0625,0.020992366412213803
3570,2000-08-22,32.9375,33.5,32.34375,32.875,4071600.0,0.005725190839694694,-1.0555555555555556,-0.07692307692307693,47.524752475247524,57.45175346227608,1.5005192799257472,0.8823529300852755,0.4876293888498253,9.329410231729774,10.859153768332156,1.15625,1.6092574318080608,-1.0437500000000028,-4.472320939066641,2.3848209390666355,-2.7580354695333256,0.6705354695333199,4.564936800000005,48.38709677419355,-4.46965722451327,1.7142854695333194,8,1.34375,1.6875,1.4375,6.34375,2.9375,1,0.03984819734345346,2.466666666666667,32.75,-1.3333333333333333,33.4375,4.5,33.0,0.03984819734345346
3571,2000-08-23,32.25,33.0625,32.125,32.6875,3638800.0,-0.020872865275142316,-1.7272727272727273,-7.0,40.60913705583756,55.2839856219194,1.7553403639915501,1.7325162635707585,1.2033877513376368,9.794271174383816,9.879483150049548,0.9375,1.2944948412753021,-1.7781250000000028,-5.076219296232885,1.5199692962328797,-3.4271721481164406,-0.12907785188356513,5.032339328000006,12.903225806451612,-33.75216166539734,1.6490471481164413,8,2.03125,2.375,2.125,6.96875,2.6875,2,0.0968992248062015,-1.0555555555555556,32.9375,2.466666666666667,32.75,-1.3333333333333333,33.4375,0.0968992248062015
3572,2000-08-24,32.375,32.59375,32.0,32.5625,3884800.0,0.003875968992248069,3.75,0.42857142857142855,36.41304347826087,52.0547470665939,1.4715552876618432,1.7307074874874004,1.0945771604850094,9.446096657052145,9.003059846406511,0.59375,0.7655291959314567,-1.6749999999999972,-4.920087380220281,1.5700873802202828,-3.297543690110139,-0.05245630988985539,4.696045754880004,19.35483870967742,-20.608783328969455,1.6225436901101402,8,1.90625,2.25,2.09375,6.84375,0.5625,3,0.0791505791505791,-1.7272727272727273,32.25,-1.0555555555555556,32.9375,2.466666666666667,32.75,0.0791505791505791
3573,2000-08-25,32.9375,33.125,32.4375,32.5,2080400.0,0.01737451737451745,-1.4444444444444444,-2.3333333333333335,32.758620689655174,48.14394924266976,0.6655054608644804,1.2884116607182818,0.5349879586366058,8.636478668122272,8.865430042080554,0.75,0.39814436626479477,-1.1468750000000014,-4.325565095571754,2.031815095571755,-2.736220047785878,0.44247004778587495,3.9307039246848063,57.692307692307686,24.128933726942996,1.589345047785878,8,1.09375,1.6875,1.625,6.28125,0.890625,4,0.05882352941176472,3.75,32.375,-1.7272727272727273,32.25,-1.0555555555555556,32.9375,0.05882352941176472
3574,2000-08-28,33.0625,34.0,32.875,33.0,2225800.0,0.00379506641366234,-6.2,0.14285714285714285,27.77777777777777,44.075046133627026,0.13320047869874685,1.2677913554198597,0.4365748528172517,8.271560278619702,8.90345251934336,1.125,0.21641576079373692,-1.046875,-4.18274425538101,2.0889942553810137,-2.614809627690505,0.5210596276905051,3.6109757676974112,53.125,25.732252582678214,1.5679346276905068,8,-0.0625,1.5625,1.125,6.15625,1.421875,0,0.022684310018903586,-1.4444444444444444,32.9375,3.75,32.375,-1.7272727272727273,32.25,0.022684310018903586
3575,2000-08-29,34.75,35.9375,32.9375,32.9375,6173600.0,0.051039697542533125,-2.310344827586207,29.0,43.11377245508982,42.829140508978895,-1.7369593535904997,-0.25560654816226247,-1.1880622308535465,6.377465537092107,9.576803463796546,3.0,-0.05154501985194315,0.5281250000000028,-2.5249889733413653,3.5812389733413674,-0.9984319866706812,2.054681986670687,1.736536736989514,69.84126984126983,45.008545506400466,1.5265569866706823,8,-0.78125,-0.125,-0.578125,4.46875,-1.125,1,-0.0053956834532373765,-6.2,33.0625,-1.4444444444444444,32.9375,3.75,32.375,-0.0053956834532373765
3576,2000-08-30,35.625,35.75,34.375,34.5625,5564400.0,0.02517985611510798,1.0952380952380953,0.5862068965517241,56.578947368421055,43.233337275404764,-2.469988526192033,-1.0204875639013267,-1.9766464205075351,5.283892285331355,10.60819059935562,1.375,-0.43112820295019105,1.2999999999999972,-1.7983335928581639,4.398333592858155,-0.2491667964290798,2.849166796429074,0.68207526750993,92.06349206349206,61.64423332589638,1.5491667964290794,8,-1.65625,-1.0,-1.453125,3.59375,-2.125,2,0.007017543859649145,-2.310344827586207,34.75,-6.2,33.0625,-1.4444444444444444,32.9375,0.007017543859649145
3577,2000-08-31,34.4375,35.5625,34.1875,35.1875,4108200.0,-0.033333333333333326,-1.2,-0.7058823529411765,47.53086419753086,42.58142682486073,-1.1813689264097533,0.16566112494609797,-0.7389261979273343,6.220742003891786,11.163050943147452,1.4375,-0.7487758407906426,0.11874999999999858,-2.9780703132621937,3.215570313262191,-1.4296601566311011,1.6671601566310983,1.6972922568095328,57.14285714285714,23.95192522721201,1.5484101566310964,8,-0.46875,0.28125,-0.296875,4.78125,-0.25,3,0.014519056261343088,1.0952380952380953,35.625,-2.310344827586207,34.75,-6.2,33.0625,0.014519056261343088
3578,2000-09-01,35.3125,35.625,34.5625,34.8125,3419900.0,0.025408348457350183,-1.125,-0.6666666666666666,47.852760736196316,42.23996402600188,-1.9695491523452588,-0.7632377353719448,-1.5404137462879461,5.046739867051215,11.250768745104464,1.1875,-0.7834593245674171,1.0031249999999972,-2.079742289340558,4.0859922893405525,-0.5383086446702805,2.544558644670275,0.6569005665371535,79.59183673469387,45.10773987458499,1.5414336446702772,9,-1.34375,-0.46875,-1.375,3.90625,-2.3125,4,-0.06725663716814156,-1.2,34.4375,1.0952380952380953,35.625,-2.310344827586207,34.75,-0.06725663716814156
3579,2000-09-05,36.1875,36.6875,35.0,35.375,3686000.0,0.024778761061946986,-1.16,1.625,57.14285714285714,43.308642322402946,-2.5766203050285768,-1.768277621162781,-2.330218050695585,3.912712261992141,11.061567852349771,1.6875,-0.7615537554090679,1.9031250000000028,-1.1057639691959622,4.912013969195964,0.3986805154020203,3.4075694845979854,-4.1875,86.66666666666667,47.613636522602235,1.5044444845979807,9,-1.84375,-1.34375,-2.40625,3.03125,-5.5625,1,-0.06519861830742657,-1.125,35.3125,-1.2,34.4375,1.0952380952380953,35.625,-0.06519861830742657
3580,2000-09-06,36.5625,37.25,36.125,36.25,2586400.0,0.010362694300518172,-3.0,0.38461538461538464,70.0,46.57429376064322,-2.6634261263357715,-2.342117972850744,-2.6098785315161876,3.285221191798861,10.365180155331876,1.125,-0.7619016412030888,2.328125,-0.4777883399045635,5.134038339904567,0.9251683300477183,3.7310816699522817,-4.46875,77.55102040816327,34.009189844750935,1.402956669952283,9,-1.9375,-1.71875,-3.15625,1.5625,-5.3125,2,-0.05683760683760686,-1.16,36.1875,-1.125,35.3125,-1.2,34.4375,-0.05683760683760686
3581,2000-09-07,36.5,37.0625,36.4375,36.625,1463700.0,-0.0017094017094017033,-4.0,-0.4,70.0,50.30617781861424,-2.162024582587833,-2.376869183919105,-2.487067234679458,3.152180155650342,10.58519816563519,0.625,-0.6606216841096852,2.25,-0.6047628715242439,5.104762871524244,0.822618564237878,3.677381435762122,-4.200000000000003,75.51020408163265,27.021217780698464,1.4273814357621217,9,-1.65625,-1.46875,-3.21875,0.65625,-4.375,3,-0.07876712328767121,-3.0,36.5625,-1.16,36.1875,-1.125,35.3125,-0.07876712328767121
3582,2000-09-08,37.6875,39.0625,36.125,36.4375,7152500.0,0.03253424657534243,-2.1333333333333333,-10.0,72.36842105263158,54.707266747833835,-2.8124576422849046,-3.48200504939156,-3.5770500250460486,1.8020017131152457,11.418916162254764,2.9375,-0.46964637956402555,3.2718750000000014,0.0286444488525035,6.515105551147499,1.650259724426256,4.893490275573747,-5.1895000000000024,69.44444444444444,17.149478474044983,1.6216152755737487,9,-1.71875,-2.15625,-4.375,-1.71875,-5.6875,4,-0.11111111111111116,-4.0,36.5,-3.0,36.5625,-1.16,36.1875,-0.11111111111111116
3583,2000-09-11,37.625,38.4375,36.375,37.875,5270300.0,-0.0016583747927031434,2.0,-0.2,77.46478873239437,60.22804574279124,-2.2519242652711355,-3.3811966306653716,-3.407688996984433,1.6708678353911353,12.29768931538281,2.0625,-0.09310565190136799,3.075000000000003,-0.4681085816066073,6.618108581606613,1.3034457091967013,4.846554290803304,-4.733130000000003,64.61538461538461,7.708563858216088,1.7715542908033044,9,-1.625,-2.09375,-4.03125,-1.90625,-5.625,0,-0.09136212624584716,-2.1333333333333333,37.6875,-4.0,36.5,-3.0,36.5625,-0.09136212624584716
3584,2000-09-12,37.640625,38.0,37.125,37.9375,2099100.0,0.00041528239202648365,3.1481481481481484,1.1875,77.0197486535009,63.99537643150357,-1.7319851745957777,-3.4234399226936887,-3.344291213179261,1.4387771242110219,12.613594777164005,0.875,0.3650887906025204,2.99609375,-0.775348170151247,6.767535670151247,1.1103727899243765,4.8818147100756235,-4.3785172000000046,51.59574468085106,-6.124850616635449,1.8857209600756242,9,-1.015625,-2.109375,-3.8125,-2.546875,-4.640625,1,-0.12328767123287676,2.0,37.625,-2.1333333333333333,37.6875,-4.0,36.5,-0.12328767123287676
3585,2000-09-13,38.375,39.0,37.25,37.625,5624600.0,0.019510170195101706,-1.3333333333333333,-2.526315789473684,85.0,67.15327116834568,-2.121138677276946,-4.08157915648124,-4.0277631804001075,0.4490933465756086,13.289848838592755,1.75,0.8813266065472405,3.5492187500000014,-0.5754482396483951,7.6738857396484015,1.4868852551757996,5.611552244824203,-4.764868668000005,76.59574468085107,12.660525107354147,2.0623334948241996,9,-1.75,-2.84375,-4.3125,-6.84375,-3.4375,2,-0.2019543973941368,3.1481481481481484,37.640625,2.0,37.625,-2.1333333333333333,37.6875,-0.2019543973941368
3586,2000-09-14,37.1875,38.625,36.875,38.4375,2115900.0,-0.030944625407166138,1.1538461538461537,-1.6666666666666667,74.52229299363057,70.15231881235675,-0.7696237457670279,-2.708042056244409,-2.7718864400752707,1.3528263801278086,15.141363772552868,1.75,1.4513269038253682,2.155468749999997,-2.010279881047502,6.3212173810475,0.07259443447624392,4.23834306552375,-3.2502265479200076,36.17021276595745,-32.02423521238435,2.082874315523751,9,-0.375,-1.65625,-2.515625,-3.3125,-2.875,3,-0.15966386554621848,-1.3333333333333333,38.375,3.1481481481481484,37.640625,2.0,37.625,-0.15966386554621848
3587,2000-09-15,35.3125,38.1875,34.75,38.0625,11525200.0,-0.050420168067226934,1.2916666666666667,2.2,60.674157303370784,71.57691843093171,1.3885707987065388,-0.6860885756337467,-0.8367983628924236,2.9143083731386668,16.48380797532158,3.4375,1.691982566507157,0.16484375000000284,-3.8903302491833998,4.220017749183402,-1.862743249591695,2.1924307495917006,-1.0677129550448043,13.23529411764706,-53.96242111741303,2.0275869995917,9,1.59375,0.21875,-0.578125,-1.25,-1.75,4,-0.0902654867256637,1.1538461538461537,37.1875,-1.3333333333333333,38.375,3.1481481481481484,37.640625,-0.0902654867256637
3588,2000-09-18,34.0625,35.375,33.9375,35.3125,5336100.0,-0.03539823008849563,1.0909090909090908,0.45454545454545453,54.08163265306122,71.23678237650992,2.7296649582560946,0.6462702520889181,0.4056019992088551,3.873271024640829,17.264834667293574,1.4375,1.6790922249911588,-1.1164062499999972,-5.125461007075792,2.892648507075794,-3.120933628537891,0.8881211285378967,5.0,2.4691358024691357,-63.76127816463313,2.004527378537896,9,2.4375,1.46875,0.671875,0.5625,-0.125,0,-0.06055045871559628,1.2916666666666667,35.3125,1.1538461538461537,37.1875,-1.3333333333333333,38.375,-0.06055045871559628
3589,2000-09-19,33.4375,34.75,32.625,34.6875,4861200.0,-0.01834862385321101,2.090909090909091,1.0,44.134078212290504,68.36279106676443,3.2671279683387198,1.3970440651838203,0.9349883158862156,4.182681620676647,18.16048464267493,2.125,1.8546801461777846,-1.7757812500000014,-5.70820376728404,2.1566412672840407,-3.7419925086420207,0.19043000864201787,5.522500000000001,12.745098039215685,-50.83801154389011,1.9662112586420208,9,2.40625,2.09375,1.296875,1.1875,-0.4375,1,-0.04299065420560744,1.0909090909090908,34.0625,1.2916666666666667,35.3125,1.1538461538461537,37.1875,-0.04299065420560744
3590,2000-09-20,34.25,34.8125,33.5625,33.625,4278900.0,0.024299065420560817,-2.3333333333333335,-0.5,43.82022471910113,65.45392714666455,2.337965347766378,0.7250906954562382,0.08270148817451428,3.0880472360601274,19.117041502216818,1.375,1.9913375718378035,-1.0289062499999986,-4.84345858532275,2.785646085322753,-2.936182417661371,0.8783699176613737,4.456600000000002,27.083333333333332,-31.538250034591474,1.9072761676613752,9,1.59375,1.28125,0.6875,0.375,-1.25,2,-0.03649635036496346,2.090909090909091,33.4375,1.0909090909090908,34.0625,1.2916666666666667,35.3125,-0.03649635036496346
3591,2000-09-21,35.375,35.6875,34.1875,34.25,4115900.0,0.03284671532846706,-1.4,1.8,54.23728813559322,63.439356822549186,1.1584225046805159,-0.16209913209434035,-1.1020709805443474,1.6147341119049585,20.366895942016004,1.5,1.9771182918788242,-0.06015624999999858,-3.5983099434381387,3.4779974434381415,-1.829233096719065,1.708920596719068,3.088335999999998,49.43820224719101,-8.983347243895018,1.7690768467190696,9,0.4375,0.15625,-0.296875,-0.75,-1.6875,3,-0.012367491166077715,-2.3333333333333335,34.25,2.090909090909091,33.4375,1.0909090909090908,34.0625,-0.012367491166077715
3592,2000-09-22,34.9375,36.125,34.0625,34.8125,3307900.0,-0.012367491166077715,-1.5384615384615385,0.1111111111111111,48.23529411764706,60.191635198688374,1.301699739462137,0.5030097229347632,-0.7286447462401924,1.7567196638761544,21.68957585653174,2.0625,1.7901800182643512,-0.6257812500000028,-3.870787455771456,2.6192249557714504,-2.248284352885726,0.9967218528857202,3.292302559999996,66.07142857142857,9.901148180582595,1.622503102885725,9,0.875,0.59375,0.0,-0.3125,-0.375,4,-0.017889087656529523,-1.4,35.375,-2.3333333333333335,34.25,2.090909090909091,33.4375,-0.017889087656529523
3593,2000-09-25,34.875,35.5,34.5,35.0,3697100.0,-0.0017889087656529634,-1.2857142857142858,-1.0,43.31210191082803,56.446341116169165,1.0427451306690187,0.7569120673383196,-0.7161468690946506,1.5612574789550706,22.963299890496476,1.0,1.5943076287073978,-0.78515625,-3.8081947581152775,2.2378822581152775,-2.2966755040576388,0.7263630040576388,3.1306104575999996,64.28571428571429,11.478428484083778,1.5115192540576405,9,0.9375,0.65625,0.0625,-0.25,1.75,0,-0.037634408602150504,-1.5384615384615385,34.9375,-1.4,35.375,-2.3333333333333335,34.25,-0.037634408602150504
3594,2000-09-26,33.8125,34.75,33.375,34.6875,5523300.0,-0.03046594982078854,1.75,7.0,36.904761904761905,51.102425772253824,1.6820001433566034,1.9799965806096367,0.29909269031555397,2.4088912586644042,23.51829657471396,1.5,1.2156093382981226,-1.8851562500000014,-4.788765955443878,1.0184534554438756,-3.3369611027219364,-0.4333513972780665,3.9778860392960027,15.909090909090908,-32.373346108648626,1.4518048527219376,9,1.8125,1.71875,1.125,0.8125,1.9375,1,0.003696857670979714,-1.2857142857142858,34.875,-1.5384615384615385,34.9375,-1.4,35.375,0.003696857670979714
3595,2000-09-27,34.5625,34.8125,33.9375,34.125,3937500.0,0.022181146025878062,-1.1538461538461537,-0.5,41.34078212290502,47.415591231062095,0.3736138505232347,1.2809018181179965,-0.43804047086752007,1.4482007810700566,23.123826386857715,1.0,0.7890712117430425,-1.1257812500000028,-4.043450788973381,1.7918882889733752,-2.5846160194866954,0.3330535194866897,3.021270597724161,43.18181818181818,-1.5880615507299183,1.4588347694866897,9,0.84375,0.96875,0.078125,0.0625,1.625,2,-0.0452079566003617,1.75,33.8125,-1.2857142857142858,34.875,-1.5384615384615385,34.9375,-0.0452079566003617
3596,2000-09-28,35.875,36.0,34.5,34.8125,2934700.0,0.03797468354430378,1.2857142857142858,2.4285714285714284,41.98895027624309,45.33945711693679,-1.2791608101180287,-0.012552045439271353,-1.6919339300048932,-0.047541714901463195,22.95201865943713,1.5,0.3721058616291373,0.17421875000000142,-2.744451213261108,3.092888713261111,-1.2851162316305533,1.6335537316305562,1.5104197738151939,90.9090909090909,47.22548227802014,1.4593349816305548,9,-1.5,-0.34375,-1.421875,-1.25,-0.5625,3,-0.08013937282229966,-1.1538461538461537,34.5625,1.75,33.8125,-1.2857142857142858,34.875,-0.08013937282229966
3597,2000-09-29,34.9375,36.375,34.5,35.9375,4181000.0,-0.026132404181184676,1.0,-0.9411764705882353,38.97435897435897,43.660871152636545,-0.44750893740585695,1.0164407742685029,-0.7055128811358387,0.6714614480872712,22.98267993705874,1.875,-0.2495026541670029,-0.7882812499999972,-3.6697184620652195,2.093155962065225,-2.2289998560326083,0.652437356032614,2.257502982862583,52.083333333333336,10.591094677605447,1.44071860603261,9,-0.4375,0.59375,-0.484375,-0.3125,-0.375,4,-0.035778175313059046,1.2857142857142858,35.875,-1.1538461538461537,34.5625,1.75,33.8125,-0.035778175313059046
3598,2000-10-02,32.9375,34.5,32.8125,33.5625,7922100.0,-0.057245080500894496,-2.857142857142857,0.625,33.40683572216096,42.46895532039993,1.5378489653287488,2.982292438089395,1.343340209801994,2.443108272780968,22.596874279802705,2.125,-0.7944220642754303,-2.6695312499999986,-5.807059999999616,0.46799749999961904,-4.238295624999807,-1.1007668750001898,4.074702863548083,3.508771929824561,-35.18917725181533,1.56876437499981,10,1.65625,2.8125,1.515625,1.6875,2.8125,0,0.04933586337760909,1.0,34.9375,1.2857142857142858,35.875,-1.1538461538461537,34.5625,0.04933586337760909
3599,2000-10-03,33.828125,34.25,33.125,33.25,4915900.0,0.027039848197343508,-1.7169811320754718,-0.925,34.1330425299891,41.392601743831925,0.7917189428528246,2.0088403105483508,0.5310585165773389,1.3130194967322524,21.657501803152584,1.3125,-1.057023366579422,-1.6609375000000028,-4.882857247379576,1.5609822473795703,-3.2718973736897894,-0.049977626310216294,3.0085897490061626,28.50877192982456,-5.172484201561886,1.6109598736897848,10,0.765625,2.015625,0.5,0.796875,1.734375,1,0.0826789838337183,-2.857142857142857,32.9375,1.0,34.9375,1.2857142857142858,35.875,0.0826789838337183
3600,2000-10-04,34.484375,35.6875,34.0,34.0,5942600.0,0.019399538106235514,-5.967741935483871,0.8378378378378378,40.20385050962627,39.83333089650226,0.19244941877106214,1.253170495801001,-0.037607225038378544,0.4506249963136213,20.69304562897163,1.859375,-1.1342408813570728,-0.9007812500000014,-4.110957218569233,2.30939471856923,-2.505869234284617,0.7043067342846143,2.183871159045914,46.92982456140351,13.003114447637671,1.6050879842846169,10,0.109375,1.359375,-0.671875,0.140625,-0.421875,2,0.03670140462165827,-1.7169811320754718,33.828125,-2.857142857142857,32.9375,1.0,34.9375,0.03670140462165827
3601,2000-10-05,33.625,34.875,32.75,34.46875,5810600.0,-0.024920706841866758,1.5660377358490567,-1.7419354838709677,43.39853300733496,39.295912995356474,0.8688503320115117,1.9880420526900906,0.913261038851914,1.078802410198044,19.409722560549486,2.125,-1.0378902288219294,-1.6164062499999972,-4.873522620627703,1.6407101206277055,-3.2449644353138467,0.012151935313852391,2.8815163126840773,24.137931034482758,-11.893620683816085,1.6285581853138518,10,0.9375,2.21875,0.671875,1.0,-0.625,3,0.07620817843866168,-5.967741935483871,34.484375,-1.7169811320754718,33.828125,-2.857142857142857,32.9375,0.07620817843866168
3602,2000-10-06,33.5,34.125,32.875,33.90625,3321000.0,-0.0037174721189591198,1.962962962962963,0.48148148148148145,47.58713136729222,39.77091626829694,0.8588102404458056,1.8796083014902578,1.110039484036463,0.9316088134074931,17.212730679511672,1.25,-0.9963225581147412,-1.5320312500000028,-4.663003749916285,1.5989412499162796,-3.097517499958144,0.03345499995813839,2.8512556601767116,25.53191489361702,-14.135953634208889,1.5654862499581412,10,1.0625,2.34375,0.796875,1.125,0.9375,4,0.05410447761194037,1.5660377358490567,33.625,-5.967741935483871,34.484375,-1.7169811320754718,33.828125,0.05410447761194037
3603,2000-10-09,34.1875,34.5,33.375,33.4375,1949800.0,0.020522388059701413,-1.5714285714285714,-1.8461538461538463,53.20000000000001,41.581498278878954,0.07099893743078667,0.9711673703966994,0.49371230499204444,0.03028208644555974,14.974378239334929,1.125,-1.1718717148333013,-0.6726562500000028,-3.573223256587795,2.227910756587793,-2.122939753293899,0.7776272532938933,2.0147054337696417,48.93617021276596,5.620568035212855,1.4502835032938979,10,0.375,1.65625,0.15625,0.4375,2.6875,0,0.010968921389396646,1.962962962962963,33.5,1.5660377358490567,33.625,-5.967741935483871,34.484375,0.010968921389396646
3604,2000-10-10,33.0,35.0,33.0,34.3125,3668300.0,-0.034734917733089565,-2.0476190476190474,-1.75,44.83204134366925,41.969415970074984,1.2640542152797352,1.8900831116716859,1.729979351241873,1.0105969557740906,12.716859878694192,2.0,-1.2747217315281958,-1.6281249999999972,-4.327658189422046,1.0714081894220548,-2.977891594711025,-0.2783584052889694,3.059117216418855,8.51063829787234,-35.33566098113176,1.3497665947110253,10,1.5625,2.84375,1.40625,1.625,3.75,1,0.08333333333333326,-1.5714285714285714,34.1875,1.962962962962963,33.5,1.5660377358490567,33.625,0.08333333333333326
3605,2000-10-11,30.625,32.75,29.9375,32.625,16752800.0,-0.07196969696969702,1.5,1.5238095238095237,32.20140515222482,40.88191095629518,3.376899573660239,3.8522075176700667,4.12916903090975,3.1904404418621652,10.11909260562076,3.0625,-1.3867203424248515,-3.6156250000000014,-6.275199158384957,-0.9560508416150455,-4.945412079192479,-2.2858379208075235,5.296752527762102,13.580246913580247,-28.337674252605666,1.329787079192478,10,2.53125,3.875,3.96875,4.0,4.6875,2,0.1612244897959183,-2.0476190476190474,33.0,-1.5714285714285714,34.1875,1.962962962962963,33.5,0.1612244897959183
3606,2000-10-12,31.25,33.125,29.3125,30.0,14440100.0,0.020408163265306145,-1.9047619047619047,-0.625,36.37413394919169,40.592997064609925,2.2650438217894546,2.9087084624636717,3.501867212808982,2.4018754088407235,7.8347267684754796,3.8125,-1.3254783469450615,-2.6937500000000014,-5.29315925095473,-0.09434074904527279,-3.993454625477362,-1.3940453745226407,4.312697376096374,34.065934065934066,-4.5985828517785095,1.2997046254773639,10,1.25,2.9375,3.484375,3.375,4.8125,3,0.09000000000000008,1.5,30.625,-2.0476190476190474,33.0,-1.5714285714285714,34.1875,0.09000000000000008
3607,2000-10-13,32.125,32.6875,30.5,30.625,9110200.0,0.028000000000000025,-1.5,1.2,40.41394335511982,41.371564579383126,1.0606769743077322,1.879002391289859,2.602447591554288,1.4066557854187636,7.1721756057714785,2.1875,-1.3562757339995954,-1.6593749999999972,-4.296030670542066,0.9772806705420685,-2.9777028352710317,-0.34104716472896257,2.937681586008665,49.45054945054945,13.447503195084742,1.3183278352710333,10,0.375,2.0625,2.8125,2.5,2.8125,4,0.027237354085603016,-1.9047619047619047,31.25,1.5,30.625,-2.0476190476190474,33.0,0.027237354085603016
3608,2000-10-16,32.0,32.125,31.75,32.0625,6141400.0,-0.0038910505836575737,3.0,-0.041666666666666664,43.24009324009324,42.38345910272803,1.1607754605141167,1.941082803666049,2.670848928657321,1.5492013510546556,7.036640852221254,0.375,-1.5145027818905419,-1.6812499999999986,-4.43101449350457,1.0685144935045763,-3.0561322467522842,-0.3063677532477129,2.602667059127974,47.25274725274725,8.348234321328285,1.374882246752287,10,0.5,2.15625,3.75,3.125,4.0625,0,0.076171875,-1.5,32.125,-1.9047619047619047,31.25,1.5,30.625,0.076171875
3609,2000-10-17,32.0,32.375,31.875,32.09375,4251600.0,0.0,-1.9090909090909092,1.5,39.876543209876544,42.34709162497806,0.9769184347484199,1.926647316981878,2.5748007926342993,1.5968634465927565,7.655588833271357,0.5,-1.570074508033116,-1.609375,-4.459290597780978,1.2405405977809778,-3.034332798890489,-0.1844172011095111,2.1794536943977363,70.49180327868852,30.801152081823304,1.4249577988904882,10,0.15625,2.15625,3.765625,3.125,2.5,1,0.15234375,3.0,32.0,-1.5,32.125,-1.9047619047619047,31.25,0.15234375
3610,2000-10-18,33.0,34.25,31.375,31.875,3949200.0,0.03125,-1.7058823529411764,-12.0,38.354430379746844,41.78663577746828,-0.2858426047396989,0.8729557821595506,1.460184258520158,0.6368531132220951,7.859170251412848,2.875,-1.3305001369825789,-0.546875,-3.3924589228256323,2.2987089228256323,-1.9696669614128197,0.8759169614128197,-3.6875,74.68354430379746,39.75852889186051,1.4227919614128166,10,-0.84375,1.15625,3.078125,2.125,2.4375,2,0.11363636363636354,-1.9090909090909092,32.0,3.0,32.0,-1.5,32.125,0.11363636363636354
3611,2000-10-19,34.9375,34.9375,33.0,33.125,3476000.0,0.058712121212121104,1.1379310344827587,1.6111111111111112,50.0,42.05473229221358,-2.2546901224427103,-1.1583925577132064,-0.52745435944815,-1.2749313858478857,7.700281514677595,1.9375,-1.1117299807848937,1.4125000000000014,-1.3801455635154767,4.205145563515476,0.01617721824226237,2.8088227817577405,-5.526250000000001,100.0,64.46755844799667,1.3963227817577375,10,-2.78125,-0.96875,1.140625,0.1875,1.75,3,0.01073345259391778,-1.7058823529411764,33.0,-1.9090909090909092,32.0,3.0,32.0,0.01073345259391778
3612,2000-10-20,34.3125,35.0,33.75,33.75,5402400.0,-0.017889087656529523,-3.4444444444444446,0.3103448275862069,55.74412532637076,42.33741288403255,-1.6788674426794472,-0.6141021079594537,0.09754195028114054,-0.6186076394270188,7.308585140219876,1.25,-1.0703271089200683,0.8187500000000014,-1.9208272880331094,3.558327288033116,-0.5510386440165576,2.1885386440165604,-4.680199999999999,81.03448275862068,39.738953480702875,1.3697886440165572,10,-2.15625,-0.5625,1.859375,0.8125,0.9375,4,0.051001821493624755,1.1379310344827587,34.9375,-1.7058823529411764,33.0,-1.9090909090909092,32.0,0.051001821493624755
3613,2000-10-23,33.5625,34.3125,33.125,34.1875,5616100.0,-0.021857923497267784,1.7142857142857142,-1.1111111111111112,48.87714663143989,42.78686902711818,-1.1475211912897265,0.034284840351816115,0.8206892877799632,0.15168727087621647,6.762240201664441,1.1875,-1.0498100221162616,0.13437499999999858,-2.527671693558517,2.796421693558514,-1.1966483467792557,1.4653983467792528,-3.6081380000000003,60.3448275862069,16.71176736521273,1.331023346779257,10,-1.40625,-0.71875,2.65625,1.5625,2.875,0,0.040968342644320366,-3.4444444444444446,34.3125,1.1379310344827587,34.9375,-1.7058823529411764,33.0,0.040968342644320366
3614,2000-10-24,33.9375,34.25,33.5,33.75,3373600.0,0.011173184357541999,-1.1818181818181819,-0.3,47.6319350473613,44.50137234880001,-1.5372052961869116,-0.3487509595178011,0.39644720341858886,-0.2305695780313215,6.9398412766280195,0.75,-1.0837954977848767,0.5031249999999972,-2.1633047969089176,3.169554796908912,-0.8300898984544602,1.8363398984544546,-3.6803997200000005,70.6896551724138,26.338706835662663,1.3332148984544567,10,-1.78125,-1.09375,2.078125,1.1875,-1.3125,1,0.0626151012891345,1.7142857142857142,33.5625,-3.4444444444444446,34.3125,1.1379310344827587,34.9375,0.0626151012891345
3615,2000-10-25,33.0,34.0625,32.75,34.0,4199200.0,-0.027624309392265234,1.3333333333333333,-5.333333333333333,47.31182795698925,45.716671682999745,-0.25410447941893466,0.49085488610909067,1.3050339431398044,0.7101155320552834,7.238390529140972,1.3125,-1.2838238240829938,-0.35625000000000284,-2.9746353062228508,2.262135306222845,-1.6654426531114268,0.9529426531114211,-2.458325736799999,11.11111111111111,-34.31792537096332,1.309192653111423,10,-0.25,-0.15625,2.6875,2.125,-0.375,2,0.045454545454545414,-1.1818181818181819,33.9375,1.7142857142857142,33.5625,-3.4444444444444446,34.3125,0.045454545454545414
3616,2000-10-26,33.0,33.1875,32.5625,33.03125,5823200.0,0.0,2.6363636363636362,0.03125,47.82608695652174,46.540243194266615,0.022616911730096945,0.278713267350966,1.3299260459226616,0.7372837010921671,6.893311844221184,0.625,-1.2810610860172886,-0.21249999999999858,-2.5491757271707485,2.124175727170755,-1.380837863585377,0.9558378635853799,-2.1908261925919987,17.94871794871795,-28.75801842350682,1.168337863585376,10,0.1875,-0.15625,2.6875,2.125,1.125,3,0.07386363636363646,1.3333333333333333,33.0,-1.1818181818181819,33.9375,1.7142857142857142,33.5625,0.07386363636363646
3617,2000-10-27,33.6875,34.0,33.0,33.0625,2788700.0,0.02083333333333326,-1.6666666666666667,-20.0,47.82608695652174,47.04979805164756,-0.46928425022070996,-0.5346467829128301,0.677835050076844,0.06525831698550633,6.133647911983084,1.0,-0.8513198806042794,0.5375000000000014,-1.6680971339088302,2.743097133908833,-0.5652985669544179,1.6402985669544208,-2.6268766210364802,64.28571428571429,17.123167380400545,1.1027985669544162,10,-0.5,-0.84375,1.984375,1.4375,1.625,4,0.08905380333951762,2.6363636363636362,33.0,1.3333333333333333,33.0,-1.1818181818181819,33.9375,0.08905380333951762
3618,2000-10-30,34.5625,35.0625,33.6875,33.71875,5440400.0,0.025974025974025983,-2.0344827586206895,1.35,56.98324022346369,48.950542164268356,-1.0533374252069834,-1.350926527217652,-0.1649624028416099,-0.7780444687037402,6.654312989271734,1.375,-0.4807985475380292,1.3312499999999972,-0.9594680054002183,3.621968005400216,0.1858909972998859,2.4766090027001084,-3.2655140237742906,80.0,26.793733367338533,1.1453590027001088,10,-1.34375,-1.71875,1.109375,0.5625,-0.9375,0,0.019891500904159143,-1.6666666666666667,33.6875,2.6363636363636362,33.0,1.3333333333333333,33.0,0.019891500904159143
3619,2000-10-31,36.625,36.75,34.8125,35.0,6663200.0,0.05967450271247743,1.0666666666666667,1.9259259259259258,77.58620689655173,53.30962844391334,-2.6717513107298885,-3.3657098557133764,-2.1484659080442015,-2.8005239083107725,7.511332873746354,2.1875,-0.15428203520241368,3.25390625,0.5125945599373836,5.995217940062616,1.8832504049686918,4.624562095031308,-5.026772901872349,97.01492537313433,37.19360134990737,1.370655845031309,10,-1.96875,-3.59375,-0.953125,-1.5,-3.4375,1,-0.005119453924914641,-2.0344827586206895,34.5625,-1.6666666666666667,33.6875,2.6363636363636362,33.0,-0.005119453924914641
3620,2000-11-01,35.75,36.9375,35.4375,36.6875,7439000.0,-0.023890784982935176,1.0869565217391304,-0.5769230769230769,70.2247191011236,55.556819455149295,-1.5261297597749817,-2.5202450951344204,-1.2090528633058995,-1.876213878466153,7.623365505811414,1.5,0.1309433391390442,2.315624999999997,-0.5875478899514377,5.218797889951432,0.8640385550242797,3.7672114449757146,-3.6365956116851166,72.85714285714285,9.374018801845914,1.451586444975718,11,-1.0,-2.625,-0.171875,-0.625,-2.5,2,-0.0874125874125874,1.0666666666666667,36.625,-2.0344827586206895,34.5625,-1.6666666666666667,33.6875,-0.0874125874125874
3621,2000-11-02,36.1875,36.25,33.1875,33.875,13263900.0,0.012237762237762295,1.5128205128205128,-2.466666666666667,69.00584795321637,57.030344191465474,-1.9754054769736342,-2.904859465428679,-1.5535644021415465,-2.2723366170492056,8.008574682524262,3.0625,0.5039008230780411,2.625,-0.528944898227337,5.778944898227337,1.0480275508863315,4.2019724491136685,-3.495204138282901,80.95238095238095,15.045918107760329,1.576972449113668,11,-1.4375,-3.0625,-0.71875,-1.0625,-3.25,3,-0.0984455958549223,1.0869565217391304,35.75,1.0666666666666667,36.625,-2.0344827586206895,34.5625,-0.0984455958549223
3622,2000-11-03,35.3125,35.9375,34.5625,35.9375,3134900.0,-0.024179620034542326,3.4,-0.2702702702702703,64.48087431693989,58.76409171207659,-1.0545335250468852,-1.989090967676404,-0.597856036931482,-1.367612995382018,8.414601041804438,1.625,0.8292742882254629,1.6593749999999972,-1.5897329241282847,4.908482924128279,0.034821037935856225,3.283928962064138,-2.125,56.666666666666664,-11.120207912627599,1.624553962064141,11,-0.5625,-2.1875,-0.359375,-0.1875,-2.125,4,-0.03362831858407078,1.5128205128205128,36.1875,1.0869565217391304,35.75,1.0666666666666667,36.625,-0.03362831858407078
3623,2000-11-06,34.5625,36.0,34.4375,35.5,4297900.0,-0.0212389380530974,-1.631578947368421,1.5,60.512820512820504,60.195301208238725,-0.16513144249195477,-1.2749223710709856,0.20766746378801315,-0.601928295000441,8.594923105135853,1.5625,0.8238240387472473,0.890625,-2.3757494890372257,4.156999489037226,-0.7425622445186093,2.5238122445186093,-1.375,36.666666666666664,-29.50664301820978,1.6331872445186126,11,0.1875,-1.4375,0.453125,0.5625,-1.8125,0,0.02169981916817365,3.4,35.3125,1.5128205128205128,36.1875,1.0869565217391304,35.75,0.02169981916817365
3624,2000-11-07,35.75,35.75,33.25,33.75,5333000.0,0.03435804701627476,1.5,-2.1333333333333333,61.11111111111111,61.72855489203004,-1.1940585058548976,-2.367203579781446,-0.9133951475730626,-1.7557016911272711,8.654410469618798,2.5,0.8083484918377479,1.9406249999999972,-1.4363176670166382,5.317567667016629,0.2521536664916795,3.629096333508315,1.1875,68.33333333333333,3.1028141582961695,1.6884713335083166,11,-1.0,-2.625,-0.578125,-0.625,-0.8125,1,-0.05944055944055948,-1.631578947368421,34.5625,3.4,35.3125,1.5128205128205128,36.1875,-0.05944055944055948
3625,2000-11-08,35.5625,37.1875,35.4375,36.90625,7043500.0,-0.005244755244755206,-1.196078431372549,-0.671875,52.94117647058823,62.29689817137076,-0.6759224658731497,-1.8876110759728562,-0.7146682221380871,-1.5272394171021375,8.118870879590595,1.75,0.9549127306706993,1.5062500000000014,-1.6017035067310132,4.61420350673102,-0.04772675336550947,3.0602267533655123,-2.3125,59.375,-1.3972094331933107,1.5539767533655091,11,-0.46875,-2.3125,-0.34375,-0.4375,-0.6875,2,-0.06678383128295251,1.5,35.75,-1.631578947368421,34.5625,3.4,35.3125,-0.06678383128295251
3626,2000-11-09,34.0625,35.5625,33.875,35.5,4568400.0,-0.04217926186291743,1.16,1.069767441860465,48.913043478260875,62.41767111823067,1.1070623485038524,-0.17507846878888245,0.7511518661634184,0.011403967966330697,7.379472709230226,1.6875,1.065929253528644,-0.13437499999999858,-2.948307383787487,2.6795573837874933,-1.5413411918937427,1.2725911918937456,-0.8125,20.634920634920633,-36.02209408914311,1.4069661918937453,11,1.125,-0.8125,1.15625,1.0625,2.375,3,-0.023853211009174258,-1.196078431372549,35.5625,1.5,35.75,-1.631578947368421,34.5625,-0.023853211009174258
3627,2000-11-10,33.0,33.984375,32.9375,33.9375,3439300.0,-0.031192660550458662,1.0303030303030303,0.6521739130434783,47.61904761904762,61.377205273295544,2.3040837723392897,1.008016988553969,1.8047034272040179,1.0947859211036715,6.754940938555412,1.125,1.237731706552907,-1.2406250000000014,-3.943959624515969,1.4627096245159663,-2.592292312257989,0.111042312257986,4.1875,1.4705882352941175,-52.45951856468703,1.3516673122579845,11,2.0625,0.25,2.203125,2.125,0.9375,4,-0.0018939393939394478,1.16,34.0625,-1.196078431372549,35.5625,1.5,35.75,-0.0018939393939394478
3628,2000-11-13,34.4375,34.875,32.5,32.75,3553000.0,0.043560606060605966,-1.1714285714285715,-1.8,51.94174757281554,58.527820903991525,0.9465250678990103,-0.25034382786766685,0.3465661854495039,-0.3072734549027132,5.920335280094565,2.375,1.454239402030133,0.07500000000000284,-2.414319289749187,2.5643192897491964,-1.1696596448745922,1.3196596448745979,2.664999999999999,41.333333333333336,-10.04401737442219,1.2446596448745961,11,0.40625,-1.1875,0.765625,0.6875,0.0,0,-0.0362976406533575,1.0303030303030303,33.0,1.16,34.0625,-1.196078431372549,35.5625,-0.0362976406533575
3629,2000-11-14,36.875,37.0,34.5625,34.625,5160800.0,0.07078039927404722,-1.0526315789473684,1.3333333333333333,63.47826086956522,57.77821443381837,-1.6223952729341633,-2.4284002898403827,-2.1118807695235375,-2.694799087105892,5.230250184403918,2.5625,1.7004330500642553,2.268749999999997,-0.20116769519842137,4.738667695198416,1.033791152400788,3.5037088475992064,-4.375,93.33333333333333,35.339819210677916,1.2349588475992077,11,-2.03125,-3.625,-1.671875,-1.65625,-1.25,1,-0.11186440677966103,-1.1714285714285715,34.4375,1.0303030303030303,33.0,1.16,34.0625,-0.11186440677966103
3630,2000-11-15,36.75,36.875,36.0,36.65625,2875400.0,-0.003389830508474523,4.090909090909091,0.041666666666666664,62.931034482758626,57.10323515932306,-1.4981771921287361,-2.1165727818604907,-2.0218013366646517,-2.518048344968605,5.686153543164726,0.875,1.768378429897183,1.9562499999999972,-0.5689844862463644,4.481484486246359,0.6936327568768164,3.218867243123178,-4.25,94.44444444444444,30.089028932857275,1.262617243123182,11,-1.90625,-3.5,-1.546875,-1.40625,0.625,2,-0.04931972789115646,-1.0526315789473684,36.875,-1.1714285714285715,34.4375,1.0303030303030303,33.0,-0.04931972789115646
3631,2000-11-16,35.3125,36.5,35.125,36.40625,2934700.0,-0.03911564625850339,1.146341463414634,-11.666666666666666,55.32786885245901,56.086234552158515,-0.22109967570830946,-0.6846401066195753,-0.6346308957772777,-1.054594253761536,5.6623217128895,1.625,1.3660775596736627,0.5,-2.035277416565883,3.035277416565883,-0.767638708282945,1.767638708282945,-2.7224999999999966,62.5,-1.7872227367265623,1.2676387082829426,11,-0.46875,-2.0625,-1.484375,-0.8125,0.75,3,-0.012389380530973493,4.090909090909091,36.75,-1.0526315789473684,36.875,-1.1714285714285715,34.4375,-0.012389380530973493
3632,2000-11-17,36.0625,36.375,35.125,35.3125,3627100.0,0.02123893805309729,-1.2222222222222223,-0.6857142857142857,54.95867768595042,55.46910757139518,-0.9538294711387323,-1.3668936504663804,-1.4655656071496423,-1.7630380433358965,5.602520347347181,1.25,1.1222552323103088,1.1625000000000014,-1.4204654520177797,3.7454654520177826,-0.1289827260088856,2.4539827260088884,-3.384299999999996,79.16666666666666,16.17024601854822,1.2914827260088895,11,-1.21875,-2.21875,-2.71875,-1.875,1.125,4,0.010398613518197486,1.146341463414634,35.3125,4.090909090909091,36.75,-1.0526315789473684,36.875,0.010398613518197486
3633,2000-11-20,34.9375,36.234375,34.5,35.9375,2533500.0,-0.03119584055459268,1.1764705882352942,-1.3333333333333333,44.05286343612335,53.573746718618764,0.2569827970662715,-0.14082030590860484,-0.43422674516567383,-0.5986099789916324,5.974039802889641,1.734375,0.8305311302088754,-0.03125,-2.536343495471627,2.473843495471627,-1.2837967477358134,1.2212967477358134,-2.172863999999997,17.5,-39.491655502447685,1.2525467477358134,11,-0.09375,-0.65625,-1.59375,-0.75,3.6875,0,-0.028622540250447193,-1.2222222222222223,36.0625,1.146341463414634,35.3125,4.090909090909091,36.75,-0.028622540250447193
3634,2000-11-21,36.0625,36.25,34.5,35.1875,4931300.0,0.03220035778175312,1.8,-0.875,51.08225108225109,53.36719945324797,-0.915278720393438,-1.1578200057679737,-1.6422500921791396,-1.6922090149602411,6.362546169070879,1.75,0.6655469065953383,0.9874999999999972,-1.513683930188506,3.4886839301885004,-0.2630919650942545,2.238091965094249,-3.2131567200000006,65.78947368421053,10.358364799166523,1.250591965094251,11,-1.3125,-1.78125,-2.734375,-1.875,3.875,1,-0.045060658578856105,1.1764705882352942,34.9375,-1.2222222222222223,36.0625,1.146341463414634,35.3125,-0.045060658578856105
3635,2000-11-22,34.5,36.0,34.375,35.625,5789100.0,-0.04332755632582319,-1.3636363636363635,-1.2857142857142858,44.57831325301205,52.88556276155366,0.5371421316605165,0.5510718527040552,-0.20631631057844402,-0.1260361125227476,6.3672199289964455,1.6875,0.5620447635955585,-0.6499999999999986,-2.972798901507346,1.672798901507349,-1.8113994507536688,0.5113994507536717,-1.5676435856000026,5.88235294117647,-44.4070351444278,1.1613994507536722,11,0.25,-0.21875,-1.34375,-0.3125,6.6875,2,0.032608695652173836,1.8,36.0625,1.1764705882352942,34.9375,-1.2222222222222223,36.0625,0.032608695652173836
3636,2000-11-24,35.4375,35.6875,34.625,34.75,1882200.0,0.02717391304347827,-1.2666666666666666,-0.6111111111111112,50.4,53.19455747054837,-0.2065205063139075,-0.20496222535929576,-1.223815687010827,-1.0394052033621648,6.2595866745835895,1.1875,0.374423777965319,0.16562499999999858,-1.926526294594943,2.2577762945949402,-0.8804506472974722,1.2117006472974694,-2.4237907138880033,53.125,3.4918353255072603,1.046075647297472,11,-0.6875,-0.59375,-2.28125,-1.25,7.25,4,0.05467372134038806,-1.3636363636363635,34.5,1.8,36.0625,1.1764705882352942,34.9375,0.05467372134038806
3637,2000-11-27,36.6875,37.375,35.5,35.5625,5201400.0,0.03527336860670194,-2.0,1.6363636363636365,56.589147286821714,53.71093521654905,-0.9816741804238092,-1.2845452944784839,-2.480493266012857,-2.2517729426550375,6.8234258719227086,1.9375,0.3570305334162498,1.265625,-0.7778478405343705,3.3090978405343705,0.2438885797328183,2.2873614202671817,-3.5940648996102453,77.08333333333334,24.743809642704647,1.0217364202671841,11,-0.8125,-1.75,-3.625,-2.5,6.9375,0,-0.017035775127768327,-1.2666666666666666,35.4375,-1.3636363636363635,34.5,1.8,36.0625,-0.017035775127768327
3638,2000-11-28,35.25,36.8125,34.75,36.75,4719800.0,-0.03918228279386715,1.5384615384615385,-1.3333333333333333,48.473282442748086,52.04371539134715,0.6517363906918234,0.21829335687017704,-1.0262149964478056,-0.8115621876464516,6.637684596144943,2.0625,0.4781343535733953,-0.20624999999999716,-2.2116292789976555,1.7991292789976612,-1.2089396394988299,0.7964396394988356,-1.9853023036258364,29.166666666666668,-20.276073409142104,1.0026896394988303,11,0.625,-0.3125,-2.296875,-1.0625,6.0625,1,0.054964539007092306,-2.0,36.6875,-1.2666666666666666,35.4375,-1.3636363636363635,34.5,0.054964539007092306
3639,2000-11-29,36.4375,36.5625,34.625,35.25,7710500.0,0.03368794326241131,1.6956521739130435,-0.7916666666666666,52.51798561151079,50.8867099612085,-0.6753719279732167,-1.0371490805442392,-2.162643240872825,-2.0293365297547865,5.532463731974347,1.9375,0.7486010252409159,0.9906250000000014,-0.9933879953684936,2.9746379953684965,-0.0013814976842496662,1.9826314976842525,-3.008390211480801,68.75,19.714161910303552,0.9920064976842481,11,-0.5625,-1.5,-3.9375,-2.25,5.5,2,0.06003430531732423,1.5384615384615385,35.25,-2.0,36.6875,-1.2666666666666666,35.4375,0.06003430531732423
3640,2000-11-30,32.625,35.0,32.0625,34.6875,16636900.0,-0.10463121783876506,1.186046511627907,-1.736842105263158,46.34920634920635,49.88908079418042,2.783139303946413,2.6659125635804557,1.6314866096790723,1.7543629986095368,4.644271958811943,4.375,0.7703496914024157,-2.6656249999999986,-5.008824496752368,-0.3224255032476293,-3.8372247483761797,-1.4940252516238175,4.75,10.588235294117647,-40.30349353004775,1.1715997483761844,11,2.09375,2.09375,-0.125,1.5625,9.1875,3,0.22413793103448265,1.6956521739130435,36.4375,1.5384615384615385,35.25,-2.0,36.6875,0.22413793103448265
3641,2000-12-01,32.625,33.6875,32.5,33.25,5616500.0,0.0,-1.7142857142857142,0.30303030303030304,48.993288590604024,49.22625978358638,2.6393865625486583,2.5142409754197033,1.5764700463076196,1.7093029901751393,5.1325198718310325,1.1875,0.38637411062187255,-2.487499999999997,-5.07275678252288,0.097756782522886,-3.780128391261435,-1.1948716087385591,4.643749999999997,10.588235294117647,-44.63179907708541,1.292628391261441,12,2.09375,2.09375,0.171875,1.5625,8.0625,4,0.2624521072796935,1.186046511627907,32.625,1.6956521739130435,36.4375,1.5384615384615385,35.25,0.2624521072796935
3642,2000-12-04,34.125,34.5,32.375,32.6875,4816000.0,0.04597701149425282,-1.0606060606060606,-2.3,49.163879598662206,49.794150468312914,0.9338544638543098,0.9704715461063245,0.051853382114742885,0.17350589725440813,5.470240998553987,2.125,0.026452949698793304,-0.9281250000000014,-3.5483509218587557,1.6921009218587528,-2.238237960929382,0.38198796092937926,3.039624999999994,43.42105263157895,-12.995589990653876,1.3101129609293778,12,0.59375,0.59375,-1.109375,0.0625,7.1875,0,0.2509157509157509,-1.7142857142857142,32.625,1.186046511627907,32.625,1.6956521739130435,36.4375,0.2509157509157509
3643,2000-12-05,35.3125,36.5,33.5,33.8125,6070700.0,0.0347985347985349,-1.8235294117647058,1.0434782608695652,45.51971326164874,49.17609071046821,-0.21775725628688747,-0.16649571685402265,-1.1449571005479129,-1.0352657858937704,5.795707818367555,3.0,-0.08172791883009012,0.22187499999999716,-2.3902409375215825,2.833990937521577,-1.0841829687607927,1.527932968760787,1.7500824999999907,72.22222222222221,19.6294794748855,1.3060579687607907,12,-0.59375,-0.59375,-2.296875,-1.125,7.75,1,0.23539823008849559,-1.0606060606060606,34.125,-1.7142857142857142,32.625,1.186046511627907,32.625,0.23539823008849559
3644,2000-12-06,33.625,35.375,33.25,35.3125,8525300.0,-0.04778761061946901,1.3448275862068966,-1.125,41.77631578947369,48.86475765896395,1.215438506372763,1.426794442224761,0.5476843485382545,0.628917420813849,5.629487249961344,2.125,-0.29079558192474053,-1.359375,-4.0307618244398995,1.3120118244398995,-2.6950684122199533,-0.023681587780046698,3.3375808499999877,35.2112676056338,-11.588193514714654,1.3356934122199497,12,1.09375,1.09375,-0.59375,0.5625,9.9375,2,0.22862453531598503,-1.8235294117647058,35.3125,-1.0606060606060606,34.125,-1.7142857142857142,32.625,0.22862453531598503
3645,2000-12-07,33.1875,33.875,33.0,33.25,5390900.0,-0.013011152416356864,-3.0,0.037037037037037035,44.09722222222222,48.164449016988634,1.6172526656291524,1.7678826866144135,0.9611695741185287,1.0662664863477147,5.718718698455192,0.875,-0.23924131452504582,-1.6781250000000014,-4.450544081919453,1.0942940819194504,-3.0643345409597273,-0.2919154590402755,3.6770792329999864,19.696969696969695,-24.078943014502897,1.3862095409597253,12,1.53125,1.53125,0.65625,1.0,8.25,3,0.26365348399246713,1.3448275862068966,33.625,-1.8235294117647058,35.3125,-1.0606060606060606,34.125,0.26365348399246713
3646,2000-12-08,33.25,34.0,32.375,33.9375,5813100.0,0.0018832391713747842,3.0,11.0,41.87725631768953,46.52979446486283,1.3542363598509723,1.7300940263639433,0.8325736510908399,1.01894665594331,5.538968203606307,1.625,-0.4048008028355241,-1.5750000000000028,-4.419836041894996,1.2698360418949903,-2.9974180209474994,-0.15258197905250626,3.5185376483399864,21.21212121212121,-17.339939732712686,1.4224180209474968,12,1.1875,1.46875,0.6875,0.9375,8.1875,4,0.25751879699248126,-3.0,33.1875,1.3448275862068966,33.625,-1.8235294117647058,35.3125,0.25751879699248126
3647,2000-12-11,32.9375,33.5,32.75,33.0,5362000.0,-0.009398496240601517,-2.4285714285714284,0.09090909090909091,43.93939393939394,46.02602907560127,1.2056449941271268,2.1477899102954296,1.1042067470394343,1.3449637653638575,4.905903827920417,0.75,-0.34704961497678255,-1.8843749999999986,-4.737776421296033,0.9690264212960393,-3.3110757106480193,-0.45767428935197785,3.7369168953731844,13.636363636363635,-26.439396204762232,1.4267007106480187,12,1.375,1.78125,1.0,1.25,7.5,0,0.23529411764705888,3.0,33.25,-3.0,33.1875,1.3448275862068966,33.625,0.23529411764705888
3648,2000-12-12,33.1875,34.125,32.375,33.0,5832400.0,0.007590132827324458,-1.434782608695652,-3.0,40.8,44.72403067432229,0.706620935070319,1.8965801279495764,0.8798781199956238,1.1210492556995817,4.715502952659993,1.75,-0.4733838744931873,-1.5718749999999986,-4.5141024389708875,1.3703524389708903,-3.042988719485443,-0.10076128051455413,3.394678557465724,27.083333333333332,-9.337472945634897,1.4711137194854447,12,1.09375,1.53125,0.75,1.0,9.0625,1,0.2448210922787193,-2.4285714285714284,32.9375,3.0,33.25,-3.0,33.1875,0.2448210922787193
3649,2000-12-13,32.75,33.625,32.5,33.5,6521500.0,-0.013182674199623379,1.25,-4.0,43.96551724137931,44.45917632900818,0.6325617024923105,2.117779984360695,1.3097830943481839,1.5913370510846505,4.471018910284216,1.125,-0.8529315106513806,-1.8031250000000014,-4.69886682614505,1.0926168261450435,-3.250995913072522,-0.35525408692748073,3.7417849863164108,21.428571428571427,-18.076257272827906,1.4478709130725225,12,1.6875,1.96875,1.1875,1.4375,9.75,2,0.31488549618320616,-1.434782608695652,33.1875,-2.4285714285714284,32.9375,3.0,33.25,0.31488549618320616
3650,2000-12-14,34.9375,35.375,31.75,33.5,18573700.0,0.06679389312977091,2.135135135135135,-1.9166666666666667,48.412698412698404,44.39466630924089,-1.3325449846626185,-0.22395239746875006,-0.8812057188764655,-0.5503220795710178,4.552112643060218,3.625,-0.9326494913123611,0.4750000000000014,-2.238998797657402,3.1889987976574083,-0.8819993988287038,1.8319993988287067,1.4656992865900804,87.93103448275862,48.07745966912325,1.3569993988287032,12,-0.8125,-0.375,-1.0,-0.75,8.0,3,0.2468694096601074,1.25,32.75,-1.434782608695652,33.1875,-2.4285714285714284,32.9375,0.2468694096601074
3651,2000-12-15,34.875,35.9375,34.25,34.9375,9228000.0,-0.0017889087656529634,-1.5714285714285714,-0.043478260869565216,43.77682403433476,43.79610457987117,-1.0251206861774023,-0.20649653319412664,-0.7952882558881669,-0.4358915783473236,5.193792159181057,1.6875,-1.2065760741711102,0.43437500000000284,-2.2577415978310498,3.126491597831052,-0.9116832989155199,1.7804332989155256,1.342071315126475,74.6268656716418,37.85161924339995,1.3460582989155252,12,-0.75,-0.3125,-0.703125,-0.6875,8.3125,4,0.18817204301075274,2.135135135135135,34.9375,1.25,32.75,-1.434782608695652,33.1875,0.18817204301075274
3652,2000-12-18,36.4375,36.875,34.9375,35.0,8417400.0,0.04480286738351258,-1.48,-23.0,54.04255319148936,44.74308679429791,-2.486587245954915,-1.8334646918056023,-2.311701848889946,-1.9468274750953114,6.023456652029324,2.0,-1.0170830293919124,1.9781249999999986,-0.7662697060569172,4.722519706056914,0.6059276469715442,3.350322353028453,-4.6875,91.46341463414635,51.50637938299275,1.3721973530284572,12,-2.125,-1.875,-2.21875,-2.25,4.8125,0,0.13722126929674094,-1.5714285714285714,34.875,2.135135135135135,34.9375,1.25,32.75,0.13722126929674094
3653,2000-12-19,33.9375,36.4375,33.875,36.375,5798600.0,-0.06861063464837047,1.0,-1.6956521739130435,42.1875,44.78877392880083,-0.2258980374665711,0.6195407386594098,0.1841209708065321,0.5857330051017513,6.499247839416242,2.5625,-0.9368038813836748,-0.47187499999999716,-3.2160299725114854,2.272279972511491,-1.8439524862557448,0.9002024862557505,-2.085000000000001,42.68292682926829,6.104952133942085,1.3720774862557448,12,0.375,0.625,0.21875,0.25,10.125,1,0.1915285451197053,-1.48,36.4375,-1.5714285714285714,34.875,2.135135135135135,34.9375,0.1915285451197053
3654,2000-12-20,34.4375,35.3125,33.6875,33.75,5202600.0,0.014732965009208066,-3.0,-0.28205128205128205,57.14285714285714,46.23828891998249,-0.6688625535406487,-0.008898450742407249,-0.2760497589162725,0.11654178735687992,6.967098570006799,1.625,-0.9550138678373514,0.109375,-2.522625377439894,2.741375377439894,-1.206625188719947,1.425375188719947,-2.4845500000000023,52.4390243902439,12.054123209422173,1.3160001887199473,12,-0.125,0.125,-0.390625,-0.25,9.3125,2,0.22686025408348454,1.0,33.9375,-1.48,36.4375,-1.5714285714285714,34.875,0.22686025408348454
3655,2000-12-21,35.625,36.6875,34.0,34.25,6113600.0,0.034482758620689724,-1.8666666666666667,2.0,60.810810810810814,48.34201719699597,-1.6474935162083781,-1.1676614731066763,-1.3325353790058116,-1.031933452181633,7.62174708278309,2.6875,-0.9595385298818755,1.2406250000000014,-1.454178417789123,3.935428417789126,-0.10677670889456436,2.588026708894567,-3.5736090000000047,60.78431372549019,15.943352732401728,1.3474017088945631,12,-1.3125,-1.0625,-1.578125,-1.4375,10.625,3,0.1929824561403508,-3.0,34.4375,1.0,33.9375,-1.48,36.4375,0.1929824561403508
3656,2000-12-22,37.375,37.8125,35.5625,35.578125,9668200.0,0.04912280701754379,-1.4615384615384615,1.3068181818181819,61.50442477876106,50.29368729025898,-3.0741026526608053,-2.9144940282971703,-2.948633314185045,-2.749301435534079,8.479813019307338,2.25,-0.6911638750631894,2.893749999999997,-0.0848192874267113,5.872319287426702,1.404465356286643,4.383034643713351,-5.2271368200000055,89.39393939393939,42.54035141884924,1.4892846437133531,12,-2.59375,-2.59375,-3.328125,-3.1875,8.875,4,0.1488294314381271,-1.8666666666666667,35.625,-3.0,34.4375,1.0,33.9375,0.1488294314381271
3657,2000-12-26,36.0625,37.375,35.3125,37.125,3611900.0,-0.03511705685618727,1.64,-0.591304347826087,52.631578947368425,51.60830717329992,-1.4211539970849216,-1.7404521298491957,-1.5429300244893795,-1.4274374044016938,8.939691803435409,2.0625,-0.46268536842035246,1.6124999999999972,-1.2804928957290045,4.505492895728999,0.16600355213549278,3.0589964478645015,-3.688051347200002,57.57575757575758,13.355650558331178,1.446496447864501,12,-1.28125,-1.28125,-2.015625,-1.875,7.875,1,0.197573656845754,-1.4615384615384615,37.375,-1.8666666666666667,35.625,-3.0,34.4375,0.197573656845754
3658,2000-12-27,37.1875,37.5625,35.375,35.8125,9210100.0,0.03119584055459268,1.0588235294117647,-1.2941176470588236,63.01369863013699,53.72477177205077,-2.1446133284192044,-2.859463227255155,-2.555702746436026,-2.551405689585195,9.910488278021212,2.1875,-0.1453219110904982,2.640625,-0.48552610378335004,5.7667761037833465,1.0775494481083285,4.2037005518916715,-4.595529293312005,84.84848484848484,37.857577803232935,1.563075551891674,12,-2.40625,-2.40625,-2.84375,-3.0,6.0,2,0.10924369747899165,1.64,36.0625,-1.4615384615384615,37.375,-1.8666666666666667,35.625,0.10924369747899165
3659,2000-12-28,38.625,38.75,37.125,37.1875,5505500.0,0.038655462184874034,-1.08,1.0454545454545454,68.51063829787235,55.95787620373677,-2.9738353003404683,-4.347581221693616,-3.861957709430655,-3.9984654973311677,11.183168804900859,1.625,0.21162387125279736,3.96875,0.43728895600350626,7.500211043996494,2.2030194780017567,5.734480521998243,-5.824208121579524,97.36842105263158,44.98659055081881,1.765730521998246,12,-2.40625,-3.375,-4.0625,-4.4375,5.125,3,0.14077669902912615,1.0588235294117647,37.1875,1.64,36.0625,-1.4615384615384615,37.375,0.14077669902912615
3660,2000-12-29,39.9375,41.5,38.875,39.0,7229800.0,0.03398058252427183,-3.4210526315789473,0.6521739130434783,70.98039215686273,58.98049488401765,-3.914108539056194,-5.358912106517529,-5.057493240501486,-5.326961489794769,11.800027980514969,2.875,0.6756438243595753,4.915624999999999,0.8032489820318531,9.028001017968144,2.859436991015926,6.971813008984071,-6.779755634284754,74.74747474747475,17.66185524670925,2.0561880089840723,12,-2.34375,-3.3125,-5.421875,-5.78125,5.3125,4,0.09546165884194058,-1.08,38.625,1.0588235294117647,37.1875,1.64,36.0625,0.09546165884194058
3661,2001-01-02,41.1875,41.5625,40.0,40.0,13349400.0,0.031298904538341166,-1.631578947368421,1.2666666666666666,74.44444444444444,61.247371689901556,-4.665099236652239,-6.255250284090415,-6.236053080517607,-6.563896358220049,12.456742381898135,1.625,1.1820955536683044,5.737499999999997,0.9486011044729068,10.526398895527088,3.3430505522364484,8.131949447763546,-7.362375183541971,94.0,30.120482553048134,2.394449447763545,1,-3.5625,-4.53125,-6.671875,-7.03125,1.6875,1,0.12291350531107748,-3.4210526315789473,39.9375,-1.08,38.625,1.0588235294117647,37.1875,0.12291350531107748
3662,2001-01-03,42.6875,42.75,39.1875,40.875,16253500.0,0.036418816388467334,2.6774193548387095,1.5263157894736843,76.20689655172413,65.02730464009312,-5.79467484002523,-7.463538001209756,-7.625561147452913,-8.013035702966008,13.77636768742243,3.5625,1.5300487613298088,6.809375000000003,1.0805129666315878,12.538237033368414,3.9449439833157953,9.67380601668421,-8.088637665187775,99.15254237288136,29.353734176938346,2.8644310166842057,1,-4.46875,-5.4375,-7.890625,-8.53125,-1.375,2,0.0834553440702781,-1.631578947368421,41.1875,-3.4210526315789473,39.9375,-1.08,38.625,0.0834553440702781
3663,2001-01-04,43.625,44.8125,41.75,41.75,19779200.0,0.02196193265007329,-2.2666666666666666,1.0344827586206897,79.19463087248322,67.47750172116268,-5.826175025522083,-8.164978630468042,-8.415218837350949,-8.902688704685971,15.648671643533566,3.0625,2.031024236893309,7.331249999999997,0.6484583716930032,14.014041628306991,3.9898541858464966,10.672645814153498,-8.048001145365241,84.5528455284553,8.278802949463426,3.341395814153497,1,-4.21875,-5.34375,-8.21875,-9.65625,-1.1875,3,0.007163323782235054,2.6774193548387095,42.6875,-1.631578947368421,41.1875,-3.4210526315789473,39.9375,0.007163323782235054
3664,2001-01-05,41.3125,43.875,40.0,43.625,11955900.0,-0.05300859598853869,1.7555555555555555,-1.2333333333333334,67.0,68.16518940885037,-2.72216361300147,-5.530576298150649,-5.990789011534346,-6.568276337252939,17.342987565451068,3.875,2.2102964109404084,4.634374999999999,-2.2823375738279026,11.5510875738279,1.1760187130860515,8.092731286913946,-4.442530985014109,41.05263157894737,-32.352831123197134,3.4583562869139506,1,-1.25,-3.03125,-5.90625,-7.5625,1.625,4,0.0453857791225416,-2.2666666666666666,43.625,2.6774193548387095,42.6875,-1.631578947368421,41.1875,0.0453857791225416
3665,2001-01-08,41.9375,42.0625,40.0625,40.8125,4264300.0,0.015128593040847127,1.9090909090909092,-0.4864864864864865,68.28478964401295,68.91856328276724,-2.634628634932298,-5.761850339236574,-6.464065829543557,-7.151540017905589,19.268243547622834,2.0,2.8633347614265645,4.821874999999999,-2.2698959678561934,11.91364596785619,1.2759895160719026,8.367760483928095,-3.9555766471121316,48.888888888888886,-23.35570238229485,3.5458854839280955,1,-1.875,-3.65625,-6.53125,-8.59375,1.75,0,0.0432190760059612,1.7555555555555555,41.3125,-2.2666666666666666,43.625,2.6774193548387095,42.6875,0.0432190760059612
3666,2001-01-09,41.8125,43.0,41.6875,42.0,5973600.0,-0.0029806259314456574,-5.0,-0.16666666666666666,65.03496503496504,70.2967172925002,-2.02714966148757,-5.230657091029606,-6.185666955134671,-6.95816228863395,21.28571985186921,1.3125,3.267307699033516,4.268749999999997,-2.8740716634458323,11.41157166344583,0.6973391682770824,7.840160831722912,-2.874295916516431,46.666666666666664,-22.19069926849601,3.5714108317229165,1,-1.71875,-3.53125,-7.09375,-8.46875,1.0,1,0.08221225710014957,1.9090909090909092,41.9375,1.7555555555555555,41.3125,-2.2666666666666666,43.625,0.08221225710014957
3667,2001-01-10,40.6875,41.3125,39.0,41.0625,10842500.0,-0.026905829596412523,4.285714285714286,2.0,70.45454545454545,71.1234780507678,-0.19791302253290866,-3.684165916771022,-4.93934149728473,-5.7696342484724,22.847964455471686,2.8125,3.5279150233154226,2.7562500000000014,-4.172060058243602,9.684560058243605,-0.7079050291218039,6.220405029121807,4.125,29.03225806451613,-41.354094786433166,3.4641550291218026,1,0.28125,-2.40625,-5.96875,-7.34375,2.0,2,0.053763440860215006,-5.0,41.8125,1.9090909090909092,41.9375,1.7555555555555555,41.3125,0.053763440860215006
3668,2001-01-11,41.3125,41.6875,39.75,40.5625,5128800.0,0.015360983102918668,1.5833333333333333,-2.0,70.67669172932331,71.36415065426235,-0.19695985696761653,-3.8675420001509764,-5.461460197673588,-6.3338125421560605,24.62055149172404,1.9375,3.690129994130352,2.9750000000000014,-3.7314138585466736,9.681413858546673,-0.37820692927333255,6.328206929273335,3.383749999999999,47.43589743589743,-24.17883182752746,3.353206929273336,1,0.53125,-3.03125,-6.59375,-7.96875,2.8125,3,0.0,4.285714285714286,40.6875,-5.0,41.8125,1.9090909090909092,41.9375,0.0
3669,2001-01-12,43.0625,44.0625,40.4375,41.375,7726600.0,0.04236006051437213,-1.0350877192982457,2.25,71.63636363636364,71.43703637420691,-1.3983565727263638,-5.065029115120495,-7.152613267903945,-8.00121978249011,26.747319227473604,3.625,4.1890972601540994,4.209375000000001,-2.270131534776553,10.688881534776556,0.9696217326117207,7.449128267388282,1.5198249999999973,80.24691358024691,6.962215203105913,3.2397532673882785,1,-1.15625,-4.78125,-8.34375,-9.71875,-1.0625,4,-0.014513788098693747,1.5833333333333333,41.3125,4.285714285714286,40.6875,-5.0,41.8125,-0.014513788098693747
3670,2001-01-16,43.5625,43.9375,42.875,43.25,5344300.0,0.011611030478954953,1.0,0.18518518518518517,69.41176470588235,70.87784973658889,-1.4863838210738152,-5.149766123354013,-7.558534817274541,-8.41787488959293,28.01832542021788,1.0625,4.492373440681547,4.278125000000003,-2.2519767310929097,10.808226731092915,1.0130741344535465,7.543175865546459,0.9081784999999982,90.12345679012346,18.09670159510962,3.2650508655464545,1,-1.65625,-5.28125,-8.84375,-10.21875,-1.6875,1,-0.01434720229555242,-1.0350877192982457,43.0625,1.5833333333333333,41.3125,4.285714285714286,40.6875,-0.01434720229555242
3671,2001-01-17,41.4375,44.25,41.0625,43.875,5520100.0,-0.04878048780487809,1.0,-7.8,66.044776119403,69.74872524410877,0.7574634022618625,-2.6434425300085564,-5.376313448932763,-6.210063219468964,28.735133536695024,3.1875,4.554525065088619,1.8250000000000028,-4.425736798675601,8.075736798675607,-1.300368399337799,4.950368399337805,2.9237649299999973,46.42857142857143,-26.29319231563828,3.1253683993378014,1,0.46875,-3.15625,-6.71875,-8.09375,-0.0625,2,0.05429864253393668,1.0,43.5625,-1.0350877192982457,43.0625,1.5833333333333333,41.3125,0.05429864253393668
3672,2001-01-18,41.4375,42.4375,41.25,41.875,4920800.0,0.0,-1.9230769230769231,0.1794871794871795,63.6,68.01598848049952,0.6274915723778065,-2.3712226199446462,-5.289704118971052,-6.1284067225043515,29.05142418231016,1.1875,4.456643552978761,1.5750000000000028,-4.539531870879529,7.689531870879534,-1.482265935439763,4.632265935439769,2.8165396313999977,37.5,-32.296206190252605,3.057265935439765,1,0.1875,-3.15625,-6.859375,-8.09375,1.4375,3,0.03318250377073917,1.0,41.4375,1.0,43.5625,-1.0350877192982457,43.0625,0.03318250377073917
3673,2001-01-19,40.4375,41.6875,40.3125,41.4375,6090600.0,-0.02413273001508298,-1.2,2.2857142857142856,55.967078189300416,66.79010827931067,1.2603328963628968,-0.9057279163591687,-4.1887507387895795,-5.060717705027066,29.92840026456347,1.375,4.1434848842372105,0.25,-5.192583074820014,5.692583074820014,-2.4712915374100106,2.9712915374100106,3.8125,3.1746031746031744,-60.525906849634055,2.721291537410008,1,1.1875,-2.15625,-5.921875,-7.09375,2.5625,4,0.0556414219474497,-1.9230769230769231,41.4375,1.0,41.4375,1.0,43.5625,0.0556414219474497
3674,2001-01-22,42.25,42.875,39.75,41.0,7135600.0,0.04482225656877903,1.5,-1.25,57.37051792828686,65.57741142200777,-0.452816099803492,-2.216569910129458,-5.915437041549609,-6.796297789786884,31.126006303922317,3.125,3.6675057610222694,1.671875,-3.1150100092838784,6.458760009283878,-0.7215675046419392,4.065317504641939,1.8950000000000031,55.55555555555556,-6.468851837750677,2.393442504641941,1,-0.625,-3.96875,-7.75,-8.90625,-0.5,0,0.044378698224851965,-1.2,40.4375,-1.9230769230769231,41.4375,1.0,41.4375,0.044378698224851965
3675,2001-01-23,42.5,42.8125,41.625,42.0,5472400.0,0.00591715976331364,1.1111111111111112,0.4,54.46808510638298,64.40331365216532,-0.6868656927634262,-2.0291385229922128,-6.068904419719843,-6.994087794040084,31.725455598785384,1.1875,3.0121990133492176,1.578125,-2.6679790579634997,5.8242290579635,-0.5449270289817534,3.7011770289817534,1.542100000000005,61.111111111111114,3.0020461831660654,2.1230520289817503,1,-0.875,-4.21875,-7.921875,-9.15625,-2.1875,1,-0.0117647058823529,1.5,42.25,-1.2,40.4375,-1.9230769230769231,41.4375,-0.0117647058823529
3676,2001-01-24,42.9375,43.0,41.375,42.5,6070400.0,0.010294117647058787,4.777777777777778,0.875,50.91743119266055,62.23252317862256,-1.0594107007307585,-2.138167986419546,-6.354440834471106,-7.390274966079787,31.82688007646537,1.625,2.799467153758883,1.7374999999999972,-2.251300109781255,5.726300109781249,-0.25690005489062884,3.731900054890623,1.0037580000000048,98.07692307692307,43.29408626212017,1.9944000548906262,1,-0.9375,-3.6875,-8.59375,-9.59375,-4.25,2,-0.024745269286754024,1.1111111111111112,42.5,1.5,42.25,-1.2,40.4375,-0.024745269286754024
3677,2001-01-25,43.1875,43.5625,41.1875,42.8125,7484700.0,0.005822416302765587,3.2222222222222223,0.8571428571428571,48.309178743961354,59.74724395802679,-1.0253149798334533,-1.9257459204481506,-6.412186276278689,-7.578127995218686,32.184421268862245,2.375,2.497607004385806,1.6312500000000014,-1.6323601660264018,4.894860166026405,-0.0005550830132037277,3.2630550830132066,0.6549328400000078,90.1639344262295,37.52968942672998,1.6318050830132025,1,-1.1875,-3.9375,-8.84375,-9.84375,-5.5,3,-0.04196816208393628,4.777777777777778,42.9375,1.1111111111111112,42.5,1.5,42.25,-0.04196816208393628
3678,2001-01-26,41.25,43.6875,41.125,43.4375,5766900.0,-0.04486251808972508,-1.1025641025641026,-5.833333333333333,49.75124378109453,57.315563974108,1.0084347430806062,0.3496375832646521,-4.347323776429235,-5.603087819147802,32.49617417424179,2.5625,2.2529494473904066,-0.5093749999999986,-3.0547768786206646,2.0360268786206674,-1.7820759393103316,0.7633259393103344,2.495584183200009,38.095238095238095,-15.342894250935537,1.2727009393103328,1,0.75,-2.0,-6.8125,-7.90625,-3.4375,4,0.039393939393939315,3.2222222222222223,43.1875,4.777777777777778,42.9375,1.1111111111111112,42.5,0.039393939393939315
3679,2001-01-29,44.0625,44.25,41.4375,41.875,5208000.0,0.06818181818181812,1.1951219512195121,-1.0,57.20338983050848,55.95907787684423,-1.8408867470429797,-2.144564685416043,-7.075733774687677,-8.375283232632498,32.40444466491213,3.0,2.0735829447534684,2.03125,-0.25266832050496646,4.3151683205049665,0.8892908397475168,3.1732091602524832,-5.0625,94.0,38.33462123190405,1.1419591602524826,1,-2.0625,-4.8125,-9.625,-10.71875,-4.125,0,-0.024113475177305,-1.1025641025641026,41.25,3.2222222222222223,43.1875,4.777777777777778,42.9375,-0.024113475177305
3680,2001-01-30,43.75,44.125,42.875,44.0,3954100.0,-0.007092198581560294,4.0,-0.11428571428571428,56.48535564853557,54.896920046747844,-1.6751531007043,-1.614577180331466,-6.677011556437336,-8.029874319020323,31.371618875176726,1.25,1.8360817909672562,1.5281250000000028,-0.654143179646141,3.7103931796461467,0.4369909101769309,2.6192590898230748,-4.645000000000003,84.0,26.07289172626446,1.0911340898230721,1,-1.75,-4.34375,-9.3125,-10.40625,-3.5625,1,-0.04571428571428571,1.1951219512195121,44.0625,-1.1025641025641026,41.25,3.2222222222222223,43.1875,-0.04571428571428571
3681,2001-01-31,46.25,46.375,43.6875,43.75,9318900.0,0.05714285714285716,-1.0476190476190477,-10.0,67.04980842911877,55.28023209442771,-3.822708544386707,-3.9166707794270508,-9.013619392824552,-10.481095982782634,30.55427593795284,2.6875,1.4886557926624988,3.7749999999999986,1.0031371454900793,6.546862854509918,2.389068572745039,5.160931427254958,-7.042100000000005,97.61904761904762,34.54828650620043,1.385931427254958,1,-3.1875,-5.40625,-11.8125,-12.90625,-6.875,2,-0.1283783783783784,4.0,43.75,1.1951219512195121,44.0625,-1.1025641025641026,41.25,-0.1283783783783784
3682,2001-02-01,46.25,46.3125,44.375,45.875,6449600.0,0.0,6.75,0.15,65.73705179282868,56.36578471704196,-3.428845032027546,-3.832591719432557,-8.871036877573928,-10.450783428349261,29.347406946260286,1.9375,1.170848160298462,3.596874999999997,0.3502991215995195,6.843450878400475,1.9735870607997583,5.220162939200236,-6.755416000000004,97.61904761904762,31.225124281323843,1.6232879392002397,2,-3.1875,-5.40625,-11.46875,-12.6875,-8.3125,3,-0.1635135135135135,-1.0476190476190477,46.25,4.0,43.75,1.1951219512195121,44.0625,-0.1635135135135135
3683,2001-02-02,43.9375,46.375,43.875,45.875,6157500.0,-0.050000000000000044,-1.4242424242424243,-5.166666666666667,52.69230769230769,55.845983579710946,-0.6343698347190667,-1.576297187985098,-6.4036184105357705,-8.12011226276789,27.435164665379542,2.5,1.003594693835005,1.2687499999999972,-2.0004493627929065,4.537949362792901,-0.3658496813964547,2.903349681396449,-4.16769936,50.63291139240506,-13.43001682353598,1.6345996813964518,2,-0.1875,-3.0625,-9.15625,-10.375,-5.875,4,-0.14224751066856334,6.75,46.25,-1.0476190476190477,46.25,4.0,43.75,-0.14224751066856334
3684,2001-02-05,43.1875,44.375,42.015625,44.375,5229800.0,-0.017069701280227556,2.973684210526316,0.6129032258064516,48.86363636363636,55.2232670527391,0.29346008226614373,-0.7152982538593236,-5.540488587065823,-7.3563673200352895,26.1983702136522,2.359375,0.8933763247235476,0.42499999999999716,-2.787485920510008,3.6374859205100023,-1.1812429602550054,2.0312429602549997,-3.153491385599999,26.881720430107524,-32.48498310264566,1.6062429602550008,2,0.5625,-1.4375,-8.40625,-9.03125,-6.6875,0,-0.12445730824891466,-1.4242424242424243,43.9375,6.75,46.25,-1.0476190476190477,46.25,-0.12445730824891466
3685,2001-02-06,43.75,45.125,43.0,43.0625,5585600.0,0.013024602026049159,-4.230769230769231,-0.5789473684210527,57.74058577405857,55.981395339561104,-0.08166901479641808,-1.196387433728745,-5.930618220843272,-7.913437800713453,25.00342858738369,2.125,1.03865446374202,0.8968750000000014,-2.3198767430347473,4.11362674303475,-0.711500871517373,2.505250871517376,-3.462351730175996,39.784946236559136,-20.341836090073784,1.608375871517374,2,0.0,-1.125,-8.015625,-8.6875,-6.125,1,-0.08714285714285719,2.973684210526316,43.1875,-1.4242424242424243,43.9375,6.75,46.25,-0.08714285714285719
3686,2001-02-07,45.25,45.3125,43.5625,43.75,4313200.0,0.03428571428571425,1.1538461538461537,2.1818181818181817,61.59695817490494,57.45781527633261,-1.3624170709539172,-2.5567396161462597,-7.267486871046621,-9.38026974390744,23.499733207556496,1.75,1.0734744313092364,2.2250000000000014,-1.1223280782079286,5.572328078207931,0.55133596089604,3.898664039103963,-4.718857660968958,74.19354838709677,10.74177855165707,1.6736640391039637,2,-1.5,-2.5625,-8.140625,-8.8125,-8.125,2,-0.11187845303867405,-4.230769230769231,43.75,2.973684210526316,43.1875,-1.4242424242424243,43.9375,-0.11187845303867405
3687,2001-02-08,42.875,46.0,42.8125,45.625,5656000.0,-0.0524861878453039,-1.2173913043478262,-1.8333333333333333,56.8421052631579,58.245688774339655,1.0768336760105157,-0.009965813097267073,-4.793887215079259,-6.9556370637210065,23.36942344716847,3.1875,1.1050952674354022,-0.2593749999999986,-3.423024156724459,2.904274156724462,-1.8411995783622288,1.3224495783622316,-2.110103354530196,19.71326164874552,-49.24140504284706,1.5818245783622291,2,1.03125,-0.1875,-5.734375,-6.40625,-4.6875,3,-0.08163265306122447,1.1538461538461537,45.25,-4.230769230769231,43.75,2.973684210526316,43.1875,-0.08163265306122447
3688,2001-02-09,41.3125,43.875,40.8125,42.9375,4396200.0,-0.036443148688046656,-1.3333333333333333,0.5909090909090909,47.33096085409253,57.148752221404564,2.960455122890508,1.6364350635292055,-3.102569022733732,-5.332127428134335,22.720102263857473,3.0625,1.136418437464819,-1.8218749999999986,-4.985524156724459,1.3417741567244619,-3.403699578362229,-0.24005042163776835,5.0625,9.63855421686747,-58.49070803345892,1.5818245783622291,2,2.28125,1.375,-3.578125,-4.0625,-1.8125,4,-0.08169440242057491,-1.2173913043478262,42.875,1.1538461538461537,45.25,-4.230769230769231,43.75,-0.08169440242057491
3689,2001-02-12,42.4375,42.6875,41.375,41.6875,4024300.0,0.027231467473525006,1.1,-0.46153846153846156,49.83050847457628,56.4093247576313,1.7664714090689984,0.48718929622914686,-4.121304811331868,-6.378977122608035,21.295362833643015,1.375,1.2213587231915142,-0.6656249999999986,-3.844573798034908,2.513323798034911,-2.2550993990174533,0.9238493990174561,3.8262500000000017,31.32530120481928,-36.13470430590657,1.5894743990174545,2,1.15625,0.25,-3.59375,-4.15625,-4.0625,0,-0.1030927835051546,-1.3333333333333333,41.3125,-1.2173913043478262,42.875,1.1538461538461537,45.25,-0.1030927835051546
3690,2001-02-13,42.9375,43.5,41.3125,42.75,3532500.0,0.01178203240058906,2.3333333333333335,0.25,50.0,54.51490159884032,1.2729636043604415,-0.06538736375929943,-4.384132544213216,-6.8100992524738615,19.93448476247454,2.1875,1.4552941646723312,-0.13437499999999858,-3.306590677193597,3.0378406771936,-1.7204828385968014,1.4517328385968042,3.217224999999999,40.963855421686745,-21.68877008338555,1.5861078385968006,2,0.65625,-0.25,-3.765625,-4.65625,-5.6875,1,-0.14992721979621548,1.1,42.4375,-1.3333333333333333,41.3125,-1.2173913043478262,42.875,-0.14992721979621548
3691,2001-02-14,43.6875,44.3125,42.875,43.0,3786800.0,0.017467248908296984,-2.066666666666667,3.6666666666666665,51.31578947368422,52.912539118935385,0.13549594190674696,-0.6726682369929975,-4.883355233198898,-7.504123949499046,19.621793133641656,1.4375,1.3719564243511115,0.5031249999999972,-2.58347459169876,3.5897245916987544,-1.0401747958493814,2.0464247958493758,2.360380499999998,55.42168674698795,-3.5959956095320607,1.5432997958493802,2,-0.09375,-1.0,-4.515625,-5.40625,-6.625,2,-0.13876967095851211,2.3333333333333335,42.9375,1.1,42.4375,-1.3333333333333333,41.3125,-0.13876967095851211
3692,2001-02-15,42.8125,44.0,41.875,43.9375,5465100.0,-0.02002861230329045,2.4,-1.6363636363636365,54.35540069686411,53.097327230552764,0.5270308692763024,0.32741160089973675,-3.8109318953794187,-6.570682828940782,19.0987015224042,2.125,1.2986338585757053,-0.44062499999999716,-3.422884773269992,2.5416347732699975,-1.931754886634998,1.0505048866350037,3.1306728899999996,57.14285714285714,-4.334600417217082,1.491129886634999,2,0.59375,-0.125,-3.625,-4.53125,-4.9375,3,-0.13284671532846715,-2.066666666666667,43.6875,2.3333333333333335,42.9375,1.1,42.4375,-0.13284671532846715
3693,2001-02-16,42.6875,43.5,41.625,41.875,4396800.0,-0.0029197080291970545,-1.8571428571428572,-0.7222222222222222,45.49180327868852,52.72267911000301,0.5096687063006868,0.6636441590728168,-3.5241731582326423,-6.38637732469094,18.990264136954583,1.875,0.7889918550166897,-0.6781250000000014,-3.3686526703163793,2.0124026703163764,-2.023388835158194,0.6671388351581911,3.1530594322000027,45.83333333333333,-11.053938959332086,1.3452638351581907,2,0.71875,0.375,-3.0625,-4.40625,-4.75,4,-0.1054172767203514,2.4,42.8125,-2.066666666666667,43.6875,2.3333333333333335,42.9375,-0.1054172767203514
3694,2001-02-20,44.125,44.25,42.375,42.375,5130100.0,0.033674963396779,-1.1428571428571428,2.1538461538461537,51.14503816793893,51.989840487100814,-0.8726279956414871,-0.6600229112432174,-4.725473938891227,-7.738645651358368,18.574252563178664,1.875,0.314433589993655,0.6656249999999986,-1.9916870941640852,3.3229370941640823,-0.6630310470820433,1.9942810470820405,1.614998243556002,93.75,38.627871843915784,1.3286560470820425,2,-0.71875,-1.0625,-4.0625,-5.84375,-6.4375,1,-0.10481586402266285,-1.8571428571428572,42.6875,2.4,42.8125,-2.066666666666667,43.6875,-0.10481586402266285
3695,2001-02-21,42.0,44.25,41.0,43.8125,6097200.0,-0.04815864022662886,1.4186046511627908,-1.0357142857142858,36.71875,49.2255951343336,1.0929660830956394,1.5026387880911614,-2.369993398496902,-5.551880822119827,17.97190669409616,3.25,0.1885812611620281,-1.4343750000000028,-4.138682905916276,1.2699329059162707,-2.786528952958136,-0.08222104704186961,3.6414482786848836,30.18867924528302,-18.749958790111542,1.3521539529581355,2,1.40625,1.0625,-1.90625,-3.71875,-4.0625,2,-0.08630952380952384,-1.1428571428571428,44.125,-1.8571428571428572,42.6875,2.4,42.8125,-0.08630952380952384
3696,2001-02-22,41.875,42.3125,40.5625,42.0,4175700.0,-0.0029761904761904656,3.6666666666666665,0.06896551724137931,36.43410852713178,46.95803994144182,0.7698321194256508,1.6273950095052925,-2.013228229632574,-5.386172695736022,17.554372948217267,1.75,0.185156405261921,-1.5062500000000014,-4.292169719627935,1.2796697196279325,-2.899209859813965,-0.113290140186038,3.6698693131111852,35.59322033898305,-6.890757910378277,1.392959859813966,2,0.5625,1.1875,-1.78125,-3.59375,-2.625,3,-0.11044776119402988,1.4186046511627908,42.0,-1.1428571428571428,44.125,-1.8571428571428572,42.6875,-0.11044776119402988
3697,2001-02-23,41.375,42.0625,39.75,41.8125,5331300.0,-0.011940298507462699,3.933333333333333,3.5,41.048034934497814,46.25993706148685,1.1562757393303684,2.091897453751777,-1.272420258393332,-4.832989566093737,17.034308332751184,2.3125,-0.04958538338698304,-1.9156249999999986,-4.842439270895412,1.0111892708954144,-3.3790321354477015,-0.4522178645522956,3.970574540586739,36.11111111111111,-5.121406007653043,1.4634071354477065,2,0.65625,1.6875,-1.28125,-3.09375,-5.1875,4,-0.10422960725075525,3.6666666666666665,41.875,1.4186046511627908,42.0,-1.1428571428571428,44.125,-0.10422960725075525
3698,2001-02-26,42.875,43.0,41.8125,41.875,3528900.0,0.03625377643504524,-1.1111111111111112,-2.2857142857142856,48.96265560165975,46.163508964496124,-0.1103831362826142,0.7587836470987668,-2.5172766976632985,-6.238609786546718,16.255170407136777,1.625,-0.47967169348806493,-0.49687500000000284,-3.2714289589371646,2.277678958937159,-1.8841519794685837,0.890401979468578,2.134840068151533,69.44444444444444,25.306229756787232,1.3872769794685818,2,-0.84375,0.1875,-2.921875,-4.59375,-8.8125,0,-0.11661807580174932,3.933333333333333,41.375,3.6666666666666665,41.875,1.4186046511627908,42.0,-0.11661807580174932
3699,2001-02-27,43.0,43.3125,41.921875,42.875,5412200.0,0.00291545189504383,2.7083333333333335,0.125,47.43589743589743,45.878608679595835,-0.16450044267033093,0.5798307017374071,-2.3663160280189004,-6.281765717766014,15.151398446452443,1.390625,-0.6650586737989244,-0.3187500000000014,-3.078272985094422,2.4407729850944193,-1.6985114925472118,1.061011492547209,1.6942496640624398,72.22222222222221,26.39597413375015,1.3797614925472097,2,-0.96875,0.0625,-3.046875,-4.71875,-8.0,1,-0.11773255813953487,-1.1111111111111112,42.875,3.933333333333333,41.375,3.6666666666666665,41.875,-0.11773255813953487
3700,2001-02-28,41.75,43.75,40.9375,43.125,4541200.0,-0.029069767441860517,1.1428571428571428,-11.0,37.826086956521735,44.379752844355565,1.0050276420790425,1.7626870949496904,-0.9197112087873762,-4.966837882203215,14.164844841774599,2.8125,-0.5530880580557636,-1.46875,-4.306321005371949,1.3688210053719487,-2.887535502685978,-0.04996449731402208,2.6475946842186957,50.0,7.441383387592452,1.4187855026859744,2,0.25,1.3125,-1.796875,-3.46875,-5.75,2,-0.09730538922155685,2.7083333333333335,43.0,-1.1111111111111112,42.875,3.933333333333333,41.375,-0.09730538922155685
3701,2001-03-01,40.3125,41.5,39.1875,41.375,5401200.0,-0.034431137724550864,2.5238095238095237,0.7727272727272727,40.46511627906977,42.83638790904507,2.1383030124378593,2.880227822524134,0.7037581703931153,-3.4583881103695973,12.572682790565276,2.5625,-0.6114405948172177,-2.609375,-5.352450912279423,0.13370091227942282,-3.9809129561397114,-1.2378370438602886,3.8062390031655724,24.65753424657534,-19.932016891201645,1.37153795613971,3,1.40625,2.46875,-0.359375,-2.03125,-4.75,3,-0.058914728682170514,1.1428571428571428,41.75,2.7083333333333335,43.0,-1.1111111111111112,42.875,-0.058914728682170514
3702,2001-03-02,38.6875,40.1875,38.0625,40.0625,6332700.0,-0.04031007751937987,1.6153846153846154,1.2941176470588236,40.27777777777777,42.25705174227722,3.482901740224108,4.120895253190284,2.4493074416202845,-1.7691714445747664,11.052465891195192,2.25,-0.7623019990421653,-3.856250000000003,-6.748532153012192,-0.9639678469878135,-5.3023910765060975,-2.410108923493908,5.0625,10.989010989010989,-36.450972867811714,1.4461410765060956,3,2.46875,3.53125,1.9375,-0.40625,-3.8974990844726562,4,0.01453957996768973,2.5238095238095237,40.3125,1.1428571428571428,41.75,2.7083333333333335,43.0,0.01453957996768973
3703,2001-03-05,37.6875,39.25,37.0,38.875,4652800.0,-0.02584814216478193,1.3225806451612903,0.8636363636363636,32.24299065420561,40.15682424075129,4.1337752839008814,4.878791259473161,3.6413168930563486,-0.7210952044680852,9.938425237216533,2.25,-1.0495064056803756,-4.543750000000003,-8.080702486921211,-1.0067975130787943,-6.312226243460607,-2.7752737565393986,5.493749999999999,10.185185185185185,-37.670036186305886,1.7684762434606027,3,2.9375,4.0,2.9375,0.59375,-1.9575004577636719,0,-0.03980099502487566,1.6153846153846154,38.6875,2.5238095238095237,40.3125,1.1428571428571428,41.75,-0.03980099502487566
3704,2001-03-06,37.8125,40.1875,37.5,38.125,12305400.0,0.0033167495854062867,-4.733333333333333,0.2631578947368421,30.288461538461533,39.4423477450248,3.37399229326455,4.56448660486862,3.6976187138083105,-0.7778430268666341,9.750448276497758,2.6875,-1.364427002730423,-4.149999999999999,-8.165471722960575,-0.13452827703942205,-6.15773586148029,-2.1422641385197068,4.626999999999995,12.037037037037036,-35.17427403165675,2.007735861480289,3,2.5625,3.875,2.8125,0.46875,-1.5424995422363281,1,-0.09917355371900827,1.3225806451612903,37.6875,1.6153846153846154,38.6875,2.5238095238095237,40.3125,-0.09917355371900827
3705,2001-03-07,39.9375,40.0625,37.9375,38.125,9365700.0,0.056198347107438096,1.0606060606060606,-5.8,36.95652173913044,39.50039365746909,1.034442135620317,2.25482493508877,1.744068739709789,-2.783619190128519,9.240894163014207,2.25,-1.459174257526854,-1.8343750000000014,-5.854528792227256,2.1857787922272536,-3.8444518961136254,0.17570189611362252,1.849259999999994,65.27777777777779,18.315815179536997,2.0100768961136266,3,0.4375,1.75,0.6875,-1.65625,-3.6274986267089844,2,-0.12363067292644758,-4.733333333333333,37.8125,1.3225806451612903,37.6875,1.6153846153846154,38.6875,-0.12363067292644758
3706,2001-03-08,40.1875,43.109375,39.3125,40.1875,18114700.0,0.006259780907668322,-3.3392857142857144,0.0,40.45454545454546,39.43445038191883,0.5809949431230095,1.6929049012905821,1.6155423536572329,-2.9217106995998776,8.064309717546454,3.796875,-1.7894762015976156,-1.3312499999999972,-5.055967403621835,2.393467403621841,-3.1936087018109163,0.531108701810922,-3.1875,52.17391304347826,6.231266541481951,1.8623587018109184,3,0.1875,1.5,0.515625,-1.90625,-5.217498779296875,3,-0.10419906687402802,1.0606060606060606,39.9375,-4.733333333333333,37.8125,1.3225806451612903,37.6875,-0.10419906687402802
3707,2001-03-09,39.375,40.625,39.0,39.75,5296300.0,-0.02021772939346811,-1.8888888888888888,-100.0,38.52813852813852,38.275059595972024,1.206876013497066,2.3502477149780034,2.5848914408346886,-2.014861994967731,7.3379332537694575,1.625,-1.7160497189402264,-1.96875,-5.753566445525081,1.816066445525081,-3.8611582227625405,-0.0763417772374595,-2.2528124999999974,38.87468030690537,-6.789251988159471,1.89240822276254,3,1.0,2.3125,2.578125,-0.3125,-3.095001220703118,4,-0.09682539682539681,-3.3392857142857144,40.1875,1.0606060606060606,39.9375,-4.733333333333333,37.8125,-0.09682539682539681
3708,2001-03-12,37.9375,39.5,37.6875,39.125,5325400.0,-0.03650793650793649,-1.1481481481481481,3.1666666666666665,28.57142857142857,36.17900749991993,2.090137137087112,3.7122667984733937,4.129502879582688,-0.48841854243417515,7.871502273910816,1.8125,-1.6708503785650564,-3.237499999999997,-7.31761867732471,0.8426186773247153,-5.277559338662357,-1.1974406613376374,-0.6955687499999996,7.7994428969359335,-30.46904668391939,2.0400593386623562,3,2.4375,3.75,4.015625,1.125,0.4225006103515625,0,-0.08296537949186578,-1.8888888888888888,39.375,-3.3392857142857144,40.1875,1.0606060606060606,39.9375,-0.08296537949186578
3709,2001-03-13,38.0625,39.375,37.5,38.125,4371300.0,0.0032948929159801743,-2.1578947368421053,0.05263157894736842,34.17085427135679,35.77287053490161,1.3310747404682033,3.4179366783038247,4.068933223506633,-0.522845249501593,8.46153918145039,1.875,-1.710831552780526,-2.893749999999997,-7.154012377637919,1.3665123776379247,-5.023881188818962,-0.7636188111810327,-0.703219875000002,10.027855153203342,-28.053865130731957,2.130131188818962,3,1.9921875,3.4375,4.25,1.0,-1.0825004577636719,1,-0.06128080020397164,-1.1481481481481481,37.9375,-1.8888888888888888,39.375,-3.3392857142857144,40.1875,-0.06128080020397164
3710,2001-03-14,36.5,37.5,36.125,37.1875,5568400.0,-0.04105090311986859,1.0952380952380953,11.0,30.630630630630634,34.680149907297256,2.3138744105025637,4.7151768225757,5.63672332359198,1.1060945513924736,8.875135393736242,1.9375,-2.0683391489871212,-4.134374999999999,-8.724351744293948,0.4556017442939506,-6.429363372146973,-1.839386627853024,6.609375,5.369127516778524,-31.663044635146132,2.294988372146974,3,3.1171875,4.5625,6.25,2.5625,0.049999237060546875,2,-0.006301357321543244,-2.1578947368421053,38.0625,-1.1481481481481481,37.9375,-1.8888888888888888,39.375,-0.006301357321543244
3711,2001-03-15,37.625,38.0625,36.75,37.375,3920600.0,0.03082191780821919,1.3333333333333333,-0.36363636363636365,37.06896551724139,34.3236152116821,0.8577651434994564,3.280916208901445,4.489897690997779,0.023814331735692917,8.821368621549722,1.5625,-2.424055855089584,-2.706249999999997,-7.247743639066954,1.8352436390669595,-4.9769968195334755,-0.4355031804665188,5.344687499999999,33.33333333333333,-3.657738803164335,2.270746819533478,3,1.9921875,3.4375,5.5625,1.4375,-1.3849983215332031,3,-0.034950129613527836,1.0952380952380953,36.5,-2.1578947368421053,38.0625,-1.1481481481481481,37.9375,-0.034950129613527836
3712,2001-03-16,37.125,37.625,36.5,36.609375,5875900.0,-0.013289036544850474,-2.0638297872340425,2.0625,28.70370370370371,33.93036110607078,1.243593159328782,3.5130940008583593,4.913455135806558,0.574039804069983,9.355380863930504,1.125,-2.5645649970949265,-2.921875,-7.521087425428071,1.677337425428071,-5.221481212714039,-0.6222687872859609,5.70779375,29.629629629629626,-3.121794398888511,2.2996062127140355,3,2.4921875,3.9375,6.09375,1.9375,-2.845001220703125,4,-0.05804710516624578,1.3333333333333333,37.625,1.0952380952380953,36.5,-2.1578947368421053,38.0625,-0.05804710516624578
3713,2001-03-19,38.1875,38.4375,35.5625,37.125,4065200.0,0.028619528619528545,2.68,2.0606060606060606,33.33333333333333,34.26868019438987,0.289970348178187,2.2094597995577274,3.7550597925218696,-0.4195710774720993,10.186736908912389,2.875,-2.6529898255154194,-1.6343749999999986,-6.128756543719646,2.860006543719649,-3.881565771859819,0.6128157718598217,4.511137875000003,68.85245901639344,39.39628196012562,2.247190771859822,3,1.1484375,1.75,5.109375,0.875,-3.217498779296875,0,-0.04995093212970525,-2.0638297872340425,37.125,1.3333333333333333,37.625,1.0952380952380953,36.5,-0.04995093212970525
3714,2001-03-20,39.5,40.75,38.75,39.1875,9488400.0,0.03436988543371533,-2.3684210526315788,0.29411764705882354,42.24137931034483,34.855886591191464,-0.8470622825075793,0.5614884047580375,2.4344888522074157,-1.6608381403775994,10.261249866353554,2.5625,-2.5910602451823763,-0.09062500000000284,-4.102833958128393,3.9215839581283873,-2.0967294790641944,1.9154794790641887,2.9131923600000036,75.90361445783132,47.0200493354543,2.006104479064194,3,-0.1640625,0.4375,3.640625,-0.4375,-4.720001220703125,1,-0.028860744041732556,2.68,38.1875,-2.0638297872340425,37.125,1.3333333333333333,37.625,-0.028860744041732556
3715,2001-03-21,38.375,39.9375,38.25,39.1875,4836200.0,-0.02848101265822789,-2.176470588235294,-2.6,43.17180616740089,35.157804448175405,0.0368654198154843,1.4766990826662791,3.518030207610323,-0.45545465062735957,10.884453919831198,1.6875,-2.3407825552155543,-1.0343749999999972,-4.913611860314475,2.844861860314481,-2.973993430157236,0.9052434301572418,3.7641646656000063,54.21686746987952,23.774327582751464,1.9396184301572401,3,-0.21875,1.5625,4.765625,0.6875,-3.0550003051757812,2,-0.03635180345963962,-2.3684210526315788,39.5,2.68,38.1875,-2.0638297872340425,37.125,-0.03635180345963962
3716,2001-03-22,37.25,38.75,35.6875,38.6875,5285000.0,-0.02931596091205213,2.92,1.7692307692307692,44.74885844748859,35.84899555032541,0.7837844366743809,2.3583539170208425,4.591673917419357,0.7442030880692414,11.664670010528079,3.0625,-2.0902434401223573,-1.9281250000000014,-5.739308983392128,1.8830589833921252,-3.8337169916960647,-0.022533008303938118,4.626098078976007,32.53012048192771,-0.35774512427763483,1.905591991696063,3,0.90625,2.6875,5.890625,1.8125,-2.3199996948242188,3,-0.018791966790320913,-2.176470588235294,38.375,-2.3684210526315788,39.5,2.68,38.1875,-0.018791966790320913
3717,2001-03-23,37.0625,37.6875,35.3125,37.5625,7811600.0,-0.005033557046979831,5.333333333333333,0.34782608695652173,47.57281553398058,37.960260768386746,0.6803006656365795,2.325432986050288,4.760847666630966,0.9950510487748616,12.133371221960514,2.375,-2.0894526509679707,-1.8999999999999986,-5.675657837419152,1.8756578374191548,-3.787828918709579,-0.012171081290418329,4.561054155816969,32.18390804597701,-3.4279857202564585,1.8878289187095778,3,0.96875,2.71875,6.078125,2.0,-1.1425018310546875,4,-0.02219219754558388,2.92,37.25,-2.176470588235294,38.375,-2.3684210526315788,39.5,-0.02219219754558388
3718,2001-03-26,37.875,38.5,37.0,37.75,2949400.0,0.021922428330522825,1.1818181818181819,-0.25,50.23041474654379,39.74465637674086,-0.15868468820229253,1.179618935468973,3.9189361885514415,0.23729552321999137,13.000847981991392,1.5,-2.1734919704055358,-0.8374999999999986,-4.15695025569017,2.4819502556901725,-2.497225127845084,0.822225127845087,3.369890906467951,47.12643678160919,8.18001415166551,1.6597251278450862,3,0.15625,1.90625,5.171875,1.1875,-1.8349990844726562,0,-0.09491752397896036,5.333333333333333,37.0625,2.92,37.25,-2.176470588235294,38.375,-0.09491752397896036
3719,2001-03-27,37.9375,38.8125,37.0625,37.9375,6082000.0,0.0016501650165017256,1.0,0.0,41.30434782608696,40.93062495401378,-0.26907692913217574,0.7572261663951281,3.7707282030443707,0.19752696459313057,14.027856858932802,1.75,-2.1668175353100807,-0.5218750000000014,-3.168644070614107,2.124894070614104,-1.8452595353070507,0.8015095353070478,2.9514474520798757,56.75675675675676,20.26775752678479,1.3233845353070528,3,0.09375,1.84375,5.296875,1.125,-2.5374984741210938,1,-0.07822072564868199,1.1818181818181819,37.875,5.333333333333333,37.0625,2.92,37.25,-0.07822072564868199
3720,2001-03-28,37.6875,38.5625,36.5625,37.6875,4666900.0,-0.00658978583196046,1.2857142857142858,0.0,39.130434782608695,41.159677094610146,0.1867199802694799,0.7244096213498139,3.914229122150985,0.48300669737682256,14.672552990682172,2.0,-1.8806354376557834,-0.5687500000000014,-2.731495270544997,1.593995270544994,-1.6501226352724956,0.5126226352724927,2.866860604955086,67.85714285714286,31.974435595801204,1.0813726352724968,3,0.34375,2.09375,5.546875,1.375,-1.8175010681152273,2,-0.07714762774668327,1.0,37.9375,1.1818181818181819,37.875,5.333333333333333,37.0625,-0.07714762774668327
3721,2001-03-29,37.9375,38.171875,36.875,37.5,2704700.0,0.0066334991708125735,1.8620689655172413,100.0,43.42857142857143,42.79577350848434,-0.015969572838251622,0.3028867629599077,3.626944865093101,0.26331473765313973,14.554011556821022,1.296875,-1.7299209819715173,-0.20000000000000284,-2.136321797962509,1.7363217979625034,-1.168160898981256,0.7681608989812503,2.302348968657782,75.0,37.864228217217054,0.9681608989812528,3,0.09375,1.59375,5.296875,1.125,-3.197498321533196,3,-0.06899506570479819,1.2857142857142858,37.6875,1.0,37.9375,1.1818181818181819,37.875,-0.06899506570479819
3722,2001-03-30,39.25,39.375,37.1875,37.9375,3652700.0,0.034596375617792496,1.8,3.0,56.06936416184972,45.32199915609727,-1.112310099899453,-1.0174780726324997,2.2916432520944596,-0.9969661502567106,13.747181320978399,2.1875,-1.3251526900142778,1.0843750000000014,-0.9012952931653757,3.0700452931653786,0.0915398534173093,2.0772101465826935,0.6942080305383129,95.55555555555556,52.448965776546444,0.9928351465826898,3,-1.21875,0.28125,3.5,-0.1875,-4.479999542236328,4,-0.11006368649233678,1.8620689655172413,37.9375,1.2857142857142858,37.6875,1.0,37.9375,-0.11006368649233678
3723,2001-04-02,36.1875,38.8125,36.0,38.8125,8848900.0,-0.07802547770700641,1.1428571428571428,-2.0,43.18181818181817,45.42649236403876,1.828993243391892,2.031015004718249,5.3275229227612755,2.1124501740162174,12.678533478325388,3.25,-1.1623590003539235,-1.9031250000000028,-4.069887607525345,0.2636376075253395,-2.986506303762674,-0.8197436962373317,3.4788055487060134,5.555555555555555,-40.01123066337749,1.0833813037626707,4,1.4375,3.34375,6.359375,2.875,-1.3774986267089844,0,-0.0073921058667961725,1.8,39.25,1.8620689655172413,37.9375,1.2857142857142858,37.6875,-0.0073921058667961725
3724,2001-04-03,34.0625,37.125,33.875,36.625,8917700.0,-0.05872193436960271,-1.2127659574468086,0.9761904761904762,41.48471615720524,45.23903791846146,3.4660640748379024,4.069305097974208,7.342229822252634,4.253525041637886,12.392286273955087,3.25,-0.8835860505579802,-3.840625000000003,-6.659579581793075,-1.0216704182069307,-5.250102290896535,-2.4311477091034703,5.342577215783649,3.4090909090909087,-45.29089278857833,1.409477290896535,4,2.5625,4.75,8.484375,5.0,1.8774986267089844,1,0.05805507274942667,1.1428571428571428,36.1875,1.8,39.25,1.8620689655172413,37.9375,0.05805507274942667
3725,2001-04-04,35.0,36.0,34.0,34.34375,5525300.0,0.02752293577981657,-1.9767441860465116,-0.25609756097560976,40.70796460176991,44.7900497133816,2.234450366652432,2.891165343282296,6.2949970685699554,3.340708461640858,12.090569914972185,2.0,-0.7175793046461791,-2.65625,-5.587619582904992,0.27511958290499194,-4.121934791452496,-1.190565208547504,3.962671038520959,20.454545454545457,-28.942130788291703,1.4656847914524957,4,1.625,3.8125,7.546875,4.0625,0.4900016784667969,2,0.0114286150251115,-1.2127659574468086,34.0625,1.1428571428571428,36.1875,1.8,39.25,0.0114286150251115
3726,2001-04-05,36.0,36.125,35.125,35.875,5340200.0,0.02857142857142847,4.333333333333333,0.19047619047619047,46.15384615384615,44.63238644892222,1.1605336006255769,1.6457410990038994,5.180517860105425,2.395408146898305,13.357343162289853,1.125,-0.7961481110830064,-1.4468749999999986,-4.210381008773631,1.3166310087736335,-2.8286280043868146,-0.06512199561318255,2.55565735543928,38.63636363636363,-12.712924766495043,1.3817530043868154,4,0.625,2.4921875,6.53125,3.0625,0.1100006103515625,3,-0.0036111407809785723,-1.9767441860465116,35.0,-1.2127659574468086,34.0625,1.1428571428571428,36.1875,-0.0036111407809785723
3727,2001-04-06,35.5625,36.25,34.6875,35.625,3632200.0,-0.01215277777777779,1.380952380952381,-0.5,40.625,43.565118143750695,1.5230471529606007,1.8793274794193664,5.48803506985648,2.9025842085246367,14.608565630343106,1.5625,-0.8375003121230904,-1.6937500000000014,-4.423007899908363,1.0355078999083602,-3.0583789499541822,-0.3291210500458206,2.6187047670041395,34.177215189873415,-14.340138649689393,1.3646289499541793,4,1.0625,2.9296875,6.6875,3.5,-0.012500762939453125,4,-0.023128248057172507,4.333333333333333,36.0,-1.9767441860465116,35.0,-1.2127659574468086,34.0625,-0.023128248057172507
3728,2001-04-09,34.790000915527344,36.099998474121094,34.650001525878906,36.09000015258789,2902900.0,-0.021722294115224083,1.1969719300983443,20.79998779296875,32.50371692110265,42.5872702654191,2.02485391824505,2.5338450376231947,6.181355865798352,3.7180218989837783,15.35999819028217,1.4499969482421875,-0.8547713690490468,-2.3088741302490234,-5.2290391115231,0.6112908510250534,-3.7689566208860654,-0.8487916396119815,3.0467074701164663,28.15387432391827,-16.201209008476038,1.4600824906370395,4,1.8349990844726562,3.7021865844726562,6.897499084472656,5.241249084472656,1.3600006103515625,0,-0.0005748909812400838,1.380952380952381,35.5625,4.333333333333333,36.0,-1.9767441860465116,35.0,-0.0005748909812400838
3729,2001-04-10,35.72999954223633,36.0,34.950000762939446,35.09999847412109,4764000.0,0.027019218222827046,-1.2580713966356512,-0.4846164906525245,40.03766134160699,42.688073216418914,0.8256131921779613,1.4863474056814994,5.08080017884879,2.7879439206163497,16.072865105806684,1.2099990844726562,-0.8921363407862515,-1.2522504806518526,-4.196582980551973,1.692082019248268,-2.7244167306019165,0.21991576929821122,1.7897721725559776,76.88886854383681,32.38576662594214,1.472166249950061,4,0.8950004577636719,2.762187957763672,5.426250457763672,4.301250457763672,0.5699996948242188,1,-0.025748619667844808,1.1969719300983443,34.790000915527344,1.380952380952381,35.5625,4.333333333333333,36.0,-0.025748619667844808
3730,2001-04-11,36.27000045776367,36.56999969482422,35.06999969482422,36.099998474121094,5322500.0,0.01511337594306461,2.896101579878227,0.26984396098115965,46.138693269147815,42.98919786537185,0.07084460014360161,0.9783948262668574,4.393281072469961,2.263100342382529,16.128812440612588,1.5,-1.029828795688985,-0.7007495880126982,-3.654793569131371,2.253294393105975,-2.1777715785720346,0.7762724025466383,0.9581895198452486,84.37502483529235,36.77291578189739,1.4770219905593367,4,0.3549995422363281,2.222187042236328,4.761249542236328,3.761249542236328,-0.4900016784667969,2,-0.009098478822435419,-1.2580713966356512,35.72999954223633,1.1969719300983443,34.790000915527344,1.380952380952381,35.5625,-0.009098478822435419
3731,2001-04-12,36.310001373291016,36.400001525878906,35.11999893188477,36.13000106811523,5121000.0,0.0011028650405979779,6.111113465858478,1.0588129698194069,47.000204687371216,41.981513479318686,-0.2506540207315453,0.8799413176653914,4.122590471945685,2.2615960240914177,16.490981087529548,1.2800025939941335,-1.056449824802371,-0.5949987411499009,-3.5462650166572587,2.356267534357457,-2.0706318789035834,0.8806343966037815,0.6499334061091915,86.45840783921037,35.38145125913023,1.47563313775368,4,0.033748626708984375,2.1821861267089844,4.721248626708984,3.7212486267089844,0.7199974060058665,3,-0.022583301123954125,2.896101579878227,36.27000045776367,-1.2580713966356512,35.72999954223633,1.1969719300983443,34.790000915527344,-0.022583301123954125
3732,2001-04-16,34.970001220703125,36.38000106811523,34.86999893188477,36.25,5238300.0,-0.03690443684680145,-1.0405387989916854,-7.111092273131581,38.88676799109923,41.50428568034991,0.4675496113194697,2.1610127157789663,5.211573699120436,3.62071620191567,16.81032963748279,1.5100021362304545,-1.077966251776246,-1.8272489547729478,-4.899569859396259,1.245071949850363,-3.3634094070846032,-0.29108850246129236,1.743138776345063,16.666666666666664,-33.467907840177496,1.5361604523116543,4,0.529998779296875,2.342498779296875,6.061248779296875,5.217498779296875,2.9199981689453125,0,0.03259935229780697,6.111113465858478,36.310001373291016,2.896101579878227,36.27000045776367,-1.2580713966356512,35.72999954223633,0.03259935229780697
3733,2001-04-17,36.27999877929688,36.5,34.549999237060554,34.84000015258789,6327600.0,0.037460609461408945,1.074467718142723,-1.1250000000000056,44.21162375181378,41.8072754130842,-0.9252467308163759,0.7386539251035416,3.735156268507744,2.3556133930396186,16.818077926889327,1.950000762939446,-1.167032703288399,-0.42187633514403444,-3.430244179274517,2.586491508986448,-1.9260602572092793,1.0823075869212104,-2.404998779296882,85.64352228670306,34.845168359868325,1.5041839220652427,4,-0.9949989318847727,1.032501220703118,4.751251220703118,4.563751220703118,0.5699996948242116,1,-0.020121267001059207,-1.0405387989916854,34.970001220703125,6.111113465858478,36.310001373291016,2.896101579878227,36.27000045776367,-0.020121267001059207
3734,2001-04-18,38.36000061035156,40.36999893188477,36.650001525878906,36.849998474121094,7148500.0,0.057331915684672774,-2.8952933328540063,1.04861359464034,52.082367699274975,43.07109797947365,-2.605540954796922,-1.5084730239044148,1.5336515920126033,0.3150941589325811,17.50673759111179,4.090000152587891,-1.498028116804285,1.715125465393065,-1.1074792857721079,4.537730216558238,0.30382308981047856,3.1264278409756514,-4.4325006103515605,65.46394455448647,16.128454875223227,1.411302375582585,4,-0.9000015258788991,-1.0475006103515625,2.6712493896484375,2.4837493896484375,-0.5600013732910156,2,-0.05761207114987066,1.074467718142723,36.27999877929688,-1.0405387989916854,34.970001220703125,6.111113465858478,36.310001373291016,-0.05761207114987066
3735,2001-04-19,36.97999954223633,38.27000045776367,35.86999893188477,38.0099983215332,8050700.0,-0.035975001203280454,2.096770065268102,-0.6821174318786979,47.22905382923625,43.190565498961426,-1.0226869270045356,-0.2512206552399192,2.755475125623164,1.7519026901075634,17.874849863231724,2.4900016784667898,-1.450627826600595,0.40487442016601705,-2.3043841128894726,3.1141329532215067,-0.9497548463617278,1.759503686693762,-2.794799584960934,41.75258475248369,-4.157379932265165,1.3546292665277433,4,0.47999954223633523,0.3325004577636719,3.797344207763672,3.895000457763672,0.6199989318847656,3,-0.018388326489813145,-2.8952933328540063,38.36000061035156,1.074467718142723,36.27999877929688,-1.0405387989916854,34.970001220703125,-0.018388326489813145
3736,2001-04-20,36.54999923706055,36.91999816894531,35.29999923706055,36.65999984741211,3014500.0,-0.011627915373137343,4.1428761731759005,0.1067968356493141,41.76578015384898,43.317318849389096,-0.5659839169911081,0.13033058495835093,2.970683095424569,2.221817546203255,17.366905871470117,1.6800003051757812,-1.207304697929814,0.009874153137204189,-2.6806966609141085,2.700444967188517,-1.3354112538884522,1.3551595601628605,-2.1174073208007798,34.36426297029899,-5.048340765831121,1.3452854070256552,4,0.9099998474121165,0.7625007629394531,3.789844512939453,4.700000762939453,0.22999954223633523,4,-0.021067044427812598,2.096770065268102,36.97999954223633,-2.8952933328540063,38.36000061035156,1.074467718142723,36.27999877929688,-0.021067044427812598
3737,2001-04-23,36.2400016784668,37.599998474121094,36.16999816894531,36.79999923706055,3089900.0,-0.008481465528443088,-3.0856884393630586,5.090858648911083,50.192419593551875,45.28273025743901,-0.1673777256453164,0.39584435352779224,3.1344226298818967,2.5503733195379965,16.6354976471597,1.4300003051757812,-1.0108548748235506,-0.25899848937988423,-2.941080831688126,2.4230838529283574,-1.6000396605340086,1.0820426817742401,-1.5699134815820273,29.03784415846582,-14.051964393477473,1.341041171154122,4,1.2199974060058665,1.0724983215332031,4.099842071533203,5.009998321533203,1.0499992370605469,0,0.021799035988993465,4.1428761731759005,36.54999923706055,2.096770065268102,36.97999954223633,-2.8952933328540063,38.36000061035156,0.021799035988993465
3738,2001-04-24,34.279998779296875,34.90999984741211,33.169998168945305,33.290000915527344,16655300.0,-0.05408396270396765,-1.8292633002313412,-1.7678610354223434,50.80689580605518,46.47931186459992,1.91394524507524,2.1847212621264305,4.972748328077216,4.540678295157136,16.70278881871688,3.0700035095214915,-1.0240672764374636,-2.0392513275146484,-4.813335414098717,0.7348327590694197,-3.4262933708066825,-0.6522092842226144,6.090000152587898,15.416673510162262,-31.341986372267506,1.3870420432920347,4,2.489999771118164,2.6800003051757812,6.059844970703125,6.970001220703125,4.630001068115234,1,0.10530923975796025,-3.0856884393630586,36.2400016784668,4.1428761731759005,36.54999923706055,2.096770065268102,36.97999954223633,0.10530923975796025
3739,2001-04-25,34.970001220703125,35.0,33.900001525878906,34.389999389648445,3808600.0,0.020128426662108678,2.4374985098824595,0.5858616995861551,49.886625957350375,46.895748829955764,1.2346348762985002,1.3291484733797105,4.130310192815585,3.866336904292851,16.917453467272992,1.0999984741210938,-0.8945959597969377,-1.200873947143556,-3.9275555376850093,1.525807643397897,-2.564214742414279,0.16246684812716694,5.255997695922858,35.294161645854224,-14.180758144554694,1.3633407952707266,4,1.799997329711914,1.9899978637695312,4.666717529296875,5.998748779296875,3.809997558593757,2,0.05376028561031232,-1.8292633002313412,34.279998779296875,-3.0856884393630586,36.2400016784668,4.1428761731759005,36.54999923706055,0.05376028561031232
3740,2001-04-26,34.779998779296875,35.599998474121094,34.610000610351555,35.0,2985100.0,-0.0054332981061997465,-2.5357220708446224,-0.3793112520060029,45.08856420636213,46.683344332065865,1.331025112084241,1.359881603443938,4.14640724105702,4.131929289895794,16.83117930523069,0.9899978637695384,-0.5707599163009576,-1.2455013275146456,-3.9415792756397465,1.4505766206104553,-2.5935403015771996,0.10253764654790842,5.304880122375494,36.34312639822003,-13.903702232728186,1.348038974062551,4,1.989999771118164,1.989999771118164,4.856719970703125,6.188751220703125,3.710002899169922,3,0.0868315285727197,2.4374985098824595,34.970001220703125,-1.8292633002313412,34.279998779296875,-3.0856884393630586,36.2400016784668,0.0868315285727197
3741,2001-04-27,35.31999969482422,37.0,34.5,35.290000915527344,5103100.0,0.015526191330655914,-2.10558888478197,-0.13635733111388543,49.031742163463,47.81056368455072,0.7105456564060475,0.6468963606976956,3.411011796877432,3.671425801588441,16.48889022567773,2.5,-0.4194833089532395,-0.5746253967285142,-3.1303782174767605,1.981127424019732,-1.852501807102641,0.7032510136456125,4.6265815921936095,48.532762477848145,-3.5919892154578648,1.2778764103741236,4,1.4499988555908203,1.4499988555908203,3.7268753051757812,5.648750305175781,4.430000305175781,4,0.0645526273781647,-2.5357220708446224,34.779998779296875,2.4374985098824595,34.970001220703125,-1.8292633002313412,34.279998779296875,0.0645526273781647
3742,2001-04-30,34.93000030517578,36.31999969482422,34.900001525878906,35.7400016784668,4457200.0,-0.011041885419539987,-2.2643676144958675,-27.00114445574771,50.57660341311514,48.51778364691754,1.2228722914307468,0.7343062581199149,3.6252643999501615,4.1155111415306465,16.78485931037556,1.4199981689453125,-0.4198445019073489,-0.7486248016357422,-2.78850274523478,1.2912531419632955,-1.768563773435261,0.2713141701637767,4.881049319480596,45.95303641789152,-8.823667671171577,1.0199389717995184,4,1.8399982452392578,1.8399982452392578,4.116874694824219,6.038749694824219,4.569999694824219,0,0.05296302484849891,-2.10558888478197,35.31999969482422,-2.5357220708446224,34.779998779296875,2.4374985098824595,34.970001220703125,0.05296302484849891
3743,2001-05-01,35.91999816894531,36.0,34.810001373291016,35.040000915527344,4024800.0,0.02834233767879013,1.2884568829549206,-1.0864145203144058,50.779321284654195,48.373000711959676,0.1971728982310239,-0.29171615310130505,2.4714298333904026,3.166944119478387,16.606072022152738,1.1899986267089844,-0.4167230265153563,0.2547481536865206,-1.7745615061907927,2.284057813563834,-0.759906676252136,1.2694029836251772,3.758230426596846,65.16121410798797,12.63703387133826,1.0146548299386582,5,-0.1999988555908203,0.8500003814697266,2.9862518310546875,4.9237518310546875,5.0800018310546875,1,0.03814039021211513,-2.2643676144958675,34.93000030517578,-2.10558888478197,35.31999969482422,-2.5357220708446224,34.779998779296875,0.03814039021211513
3744,2001-05-02,36.040000915527344,36.2599983215332,35.61999893188477,35.93000030517578,3877400.0,0.0033408338724743025,1.3272898777899282,0.12500108372419652,49.02294229310143,48.57232165238914,-0.32020297339100523,-0.2698065297070116,2.1392648569410824,3.116435202287782,15.576325909936056,0.6399993896484304,-0.16971015604609363,0.27587585449218466,-1.612429940699478,2.1641816496838473,-0.6682770431036502,1.2200287520880195,3.50806307148288,61.60003662109374,12.563429319734517,0.9441528975958324,5,-0.6550025939941406,0.7299976348876953,2.8662490844726562,4.803749084472656,4.349998474121094,2,0.07963370862868824,1.2884568829549206,35.91999816894531,-2.2643676144958675,34.93000030517578,-2.10558888478197,35.31999969482422,0.07963370862868824
3745,2001-05-03,35.400001525878906,36.22000122070313,35.2400016784668,36.0,3386400.0,-0.017758029228370553,-1.1304380276317472,-5.454501317797198,46.32174872784385,49.07854038283301,0.08057782626426047,0.42340465509050773,2.6237964246546355,3.8298979987461834,14.56228189112567,0.9799995422363352,-0.10508953456773185,-0.38412361145019247,-2.2466497944184525,1.4784025715180675,-1.315386702934319,0.547139480033934,4.020501144770016,36.00006103515625,-7.959954280785297,0.9312630914841283,5,-0.015003204345703125,1.3699970245361328,3.5062484741210938,5.443748474121094,4.369998931884766,3,0.09548014428606888,1.3272898777899282,36.040000915527344,1.2884568829549206,35.91999816894531,-2.2643676144958675,34.93000030517578,0.09548014428606888
3746,2001-05-04,35.86999893188477,36.27000045776367,34.470001220703125,34.830001831054695,4599900.0,0.01327676230924113,-1.0454556291763766,-1.7333329094770036,53.913032228873824,49.49194178675768,-0.5543134531636227,-0.05990271529689295,2.0046169380693186,3.435844879758058,13.708016579193611,1.7999992370605469,-0.3428417916320754,0.09237384796143289,-1.7678861963404415,1.9526338922633073,-0.8377561741895079,1.0225038701123736,3.4254936487300753,75.67561437296673,27.095651447230793,0.9301300221509385,5,-0.7849998474121165,0.8999996185302663,3.0362510681152273,4.973751068115227,4.5600013732910085,4,0.07304161763587635,-1.1304380276317472,35.400001525878906,1.3272898777899282,36.040000915527344,1.2884568829549206,35.91999816894531,0.07304161763587635
3747,2001-05-07,34.740001678466804,35.75,34.509998321533196,35.650001525878906,3045400.0,-0.03150257282036095,1.2342437083088598,-0.8750022924927214,43.1978947730239,48.646497227531974,0.38055175612132786,1.05964410660183,2.985344593312881,4.640976276668148,12.642155184024645,1.3600006103515767,-0.4245108279830845,-0.9964984893798743,-2.9123192512079967,0.9193222724482482,-1.954408870293939,-0.03858810846580951,4.432981013914656,15.00003178915775,-27.698156292648086,0.9579103809140629,5,0.7099990844726491,2.029996871948235,4.041248321533196,6.103748321533196,5.749999999999993,0,0.14421410706605076,-1.0454556291763766,35.86999893188477,-1.1304380276317472,35.400001525878906,1.3272898777899282,36.040000915527344,0.14421410706605076
3748,2001-05-08,34.77000045776367,35.040000915527344,33.950000762939446,35.0,6955200.0,0.000863522678395956,6.032227896388405,0.2527467920905822,30.636461837597608,46.50759010311501,0.4775933138784936,1.083628302903712,2.754990306873353,4.683057071785157,11.607821450060202,1.0900001525878977,-0.37681695098278567,-0.9654996871948214,-2.8834204096346454,0.9524210352450027,-1.924460048414737,-0.0065393259749058075,4.282922544149066,35.34481908138151,-4.288851886872145,0.9589603612199136,5,0.7049999237060547,1.9999980926513672,4.011249542236328,6.073749542236328,5.649997711181641,1,0.1360367983883699,1.2342437083088598,34.740001678466804,-1.0454556291763766,35.86999893188477,-1.1304380276317472,35.400001525878906,0.1360367983883699
3749,2001-05-09,34.810001373291016,34.959999084472656,34.330001831054695,34.610000610351555,5220300.0,0.0011504433419819993,1.52000823980893,-0.8695702652049468,36.317792651729214,45.53305993037801,0.46098738361479974,1.023652691642539,2.506938061666091,4.723085727685763,10.517591035857699,0.6299972534179616,-0.4853414326690597,-0.8794988632202134,-2.8415972244873515,1.0825994980469247,-1.8605480438537825,0.10155031741335563,4.125263131962377,37.06899670160204,-2.2017738494294576,0.981049180633568,5,0.6649990081787109,1.9599971771240234,3.7681236267089844,6.033748626708984,5.689998626708984,2,0.1778224183426329,6.032227896388405,34.77000045776367,1.2342437083088598,34.740001678466804,-1.0454556291763766,35.86999893188477,0.1778224183426329
3750,2001-05-10,35.939998626708984,37.290000915527344,35.900001525878906,36.0099983215332,8143400.0,0.032461856042470316,-17.53407934893184,-0.34999713898795226,46.46581225671904,45.247956607406465,-0.5444102419833214,-0.13948664476257022,1.2180279790309996,3.645573262783671,9.562779791796409,2.479999542236328,-0.43113334063834685,0.2669984817504911,-1.6800379317065648,2.214034895207547,-0.7065197249780368,1.240516688479019,2.8799605518182503,59.58077164240992,18.876013692660173,0.9735182067285288,5,-0.31999778747558594,0.8299999237060547,1.7787513732910156,4.185001373291016,6.140003204345703,3,0.12381749952634702,1.52000823980893,34.810001373291016,6.032227896388405,34.77000045776367,1.2342437083088598,34.740001678466804,0.12381749952634702
3751,2001-05-11,35.4900016784668,36.5,35.40999984741211,36.040000915527344,5808800.0,-0.012520783679378589,-2.070410427512989,7.85716621253406,45.72405765632218,44.70878485665169,-0.07572591018370645,0.2592184194780529,1.5469486674911792,4.146969071974695,8.456900491204458,1.0900001525878906,-0.4174284805735553,-0.14199848175049112,-2.066965422091208,1.7829684585902257,-1.104481951920846,0.8204849884198637,3.2169582798687983,46.107809735701,3.765034362824821,0.9624834701703572,5,0.12999916076660156,1.2799968719482422,2.228748321533203,4.634998321533203,6.959999084472656,4,0.12059731126735107,-17.53407934893184,35.939998626708984,1.52000823980893,34.810001373291016,6.032227896388405,34.77000045776367,0.12059731126735107
3752,2001-05-14,36.11000061035156,36.29999923706055,35.349998474121094,35.5,3786900.0,0.01746967885495887,-1.0879053623528623,-1.109093557314172,62.31496389639621,45.99052292462302,-0.5707608411384442,-0.2856405292323245,0.8629682091747952,3.5575474060907624,7.1599460738489356,0.9500007629394531,-0.2939194942157002,0.42100048065185547,-1.4888838410401277,2.3308848023438387,-0.5339416801941326,1.3759426414978435,2.4862201121962286,64.67065115965657,18.140260613168714,0.9549421608459915,5,-0.48999977111816406,0.6599979400634766,1.4485931396484375,4.0149993896484375,6.5,0,0.11963443981736788,-2.070410427512989,35.4900016784668,-17.53407934893184,35.939998626708984,1.52000823980893,34.810001373291016,0.11963443981736788
3753,2001-05-15,35.54999923706055,36.5,35.43000030517578,36.09000015258789,2574100.0,-0.01550820725077695,-1.7435932548221762,-0.8852465167471296,53.97259372016499,46.54048419429675,-0.07684423752836267,0.22858675794199002,1.383399551775014,4.185097962965742,5.680647731675522,1.0699996948242188,-0.27857824761176175,-0.10250091552734375,-1.9926288955111318,1.7876270644564443,-1.0475649055192378,0.8425630744645503,2.9376970344151943,41.21614132942227,-6.457317709385627,0.9450639899918937,5,0.07000160217285156,1.2199993133544922,2.008594512939453,4.575000762939453,8.069999694824226,1,0.1389592840344238,-1.0879053623528623,36.11000061035156,-2.070410427512989,35.4900016784668,-17.53407934893184,35.939998626708984,0.1389592840344238
3754,2001-05-16,36.150001525878906,36.400001525878906,34.830001831054695,35.529998779296875,3377200.0,0.01687770187609061,1.8035640084195486,-1.1481512878113564,58.88459315788015,47.93635579763412,-0.7371178292062126,-0.5749502861450253,0.745953722832752,3.648836040062207,5.616126562316183,1.5699996948242116,-0.2388035469268459,0.6080013275146499,-0.8167806169006369,2.0327832719299366,-0.1043896446929935,1.3203922997222932,2.231340783546223,53.65854414970973,4.363841003682175,0.7123909722076422,5,-0.5300006866455078,0.6199970245361328,1.4085922241210938,3.9749984741210938,5.769996643066406,2,0.11811885097735386,-1.7435932548221762,35.54999923706055,-1.0879053623528623,36.11000061035156,-2.070410427512989,35.4900016784668,0.11811885097735386
3755,2001-05-17,36.29999923706055,36.599998474121094,36.060001373291016,36.13999938964844,4841200.0,0.00414931410374253,-2.3750253323001727,0.25806312680735866,56.69399668871238,48.245351848727296,-0.8336974126028665,-0.8205752900091596,0.4909778710163124,3.545137039844448,5.911279402901569,0.5399971008300781,-0.27017043280053343,0.791999053955081,-0.515961790244944,2.099959898155106,0.13801863185506846,1.4459794760550935,1.9771161895549838,83.05085841627256,32.26932431973275,0.6539804221000121,5,-0.6799983978271484,0.4699993133544922,1.2585945129394531,3.825000762939453,5.650001525878906,3,0.11570250278824945,1.8035640084195486,36.150001525878906,-1.7435932548221762,35.54999923706055,-1.0879053623528623,36.11000061035156,0.11570250278824945
3756,2001-05-18,35.779998779296875,38.400001525878906,35.66999816894531,36.33000183105469,3500300.0,-0.014325081782171956,-6.0908784654103005,-3.437522351763107,55.70469592466858,49.63499642113226,-0.36632950766473726,-0.38073983135534917,0.8897338352703343,4.080939954671685,6.314330198292681,2.7300033569335938,-0.30021598734030874,0.3104986190795884,-0.9107771271836214,1.5317743653427982,-0.3001392540520129,0.9211364922111898,-2.6100006103515696,26.61056104905238,-23.758037185304374,0.6106378731316046,5,0.3950023651123047,0.9899997711181641,1.778594970703125,4.345001220703125,4.560001373291016,4,0.17607611142242785,-2.3750253323001727,36.29999923706055,1.8035640084195486,36.150001525878906,-1.7435932548221762,35.54999923706055,0.17607611142242785
3757,2001-05-21,37.02999877929688,37.060001373291016,35.63999938964844,35.88999938964844,5857700.0,0.03493571947026686,1.366660944642596,-2.0727146622277837,57.19845551592976,52.586329052058055,-1.4050931285969526,-1.6532854558615568,-0.4432920369427862,2.8751284131184107,6.921293860143749,1.4200019836425781,-0.20819325236985975,1.5209987640380902,0.15255960634132748,2.889437921734853,0.8367791851897124,2.205218342886468,-3.7554005432129074,61.624569644410464,12.584869308900636,0.6842195788483797,5,-0.6649971008300852,-0.26000022888184304,0.3879699707031179,3.095001220703118,2.700000762939446,0,0.1463678682774583,-6.0908784654103005,35.779998779296875,-2.3750253323001727,36.29999923706055,1.8035640084195486,36.150001525878906,0.1463678682774583
3758,2001-05-22,37.88999938964844,38.47999954223633,37.08000183105469,37.150001525878906,4740200.0,0.023224429886623987,-2.181822910796494,0.6491212806681707,60.94675037040983,55.322879909689235,-1.9846910269708076,-2.3494230909373783,-1.331695039326327,2.046802690453376,6.618697022432479,1.450000762939446,-0.2374238088072076,2.2004993438720675,0.5846514502997024,3.8163472374444325,1.392575397085885,3.00842329065825,-4.512893087768568,83.83560212160005,34.88168543360324,0.8079239467861824,5,-1.2349987030029297,-1.1200008392333984,-1.4837493896484375,2.2350006103515625,4.220001220703125,1,0.12457116117010636,1.366660944642596,37.02999877929688,-6.0908784654103005,35.779998779296875,-2.3750253323001727,36.29999923706055,0.12457116117010636
3759,2001-05-23,36.849998474121094,37.900001525878906,36.709999084472656,37.86000061035156,3513500.0,-0.02744790003378761,1.1834827709300129,-1.364871691771571,58.19208162857139,56.625798728783934,-0.698320940706175,-1.2241170691101644,-0.33679675326721537,3.0897997325063216,6.256586047860627,1.19000244140625,-0.04632826842875204,1.0664985656738253,-0.5913021036523176,2.724299234999968,0.23759823101075028,1.8953989003369003,-3.268776442626965,42.6055992768194,-7.6569627189246106,0.8289003346630728,5,-0.19499778747558594,-0.07999992370605469,-0.5512485504150391,3.2750015258789062,4.230003356933594,2,0.18371779479226014,-2.181822910796494,37.88999938964844,1.366660944642596,37.02999877929688,-6.0908784654103005,35.779998779296875,0.18371779479226014
3760,2001-05-24,37.79999923706055,37.81999969482422,36.599998474121094,36.959999084472656,4340800.0,0.025780211730717317,1.7727266816075462,-0.8316815603211892,60.34298769892246,58.25012428907286,-1.5161763517136464,-2.0409046264535533,-1.2714192206066954,2.127392838754105,6.176590357466546,1.220001220703125,0.3142886073374598,1.8654993057250948,0.04991330960943685,3.6810853018407528,0.9577063076672658,2.773292303782924,-4.02282610513673,76.05632856899162,27.81004190302349,0.9077929980578285,5,-1.144998550415039,-1.9750003814697266,-0.41374969482421875,2.325000762939453,4.540000915527344,3,0.1089946829375954,1.1834827709300129,36.849998474121094,-2.181822910796494,37.88999938964844,1.366660944642596,37.02999877929688,0.1089946829375954
3761,2001-05-25,37.599998474121094,38.06999969482422,37.11999893188477,37.86000061035156,3664000.0,-0.005291025581380615,1.7941186370316973,-0.3095262964291715,67.02379508893921,58.77332775491097,-1.101199758330523,-1.7511145750549275,-1.0943147825012147,2.293739590807853,6.858741811739081,0.950000762939446,0.6050315292431208,1.5514986038208036,-0.383988798566655,3.4869860062082623,0.5837549026270779,2.5192423050145294,-3.6347122857847793,69.01404856216814,15.878161305238017,0.967743701193728,5,-0.9449977874755859,-1.7749996185302734,-0.21374893188476562,2.3375015258789062,4.540000915527344,4,0.11569155492951233,1.7727266816075462,37.79999923706055,1.1834827709300129,36.849998474121094,-2.181822910796494,37.88999938964844,0.11569155492951233
3762,2001-05-29,36.77999877929688,37.70000076293945,36.599998474121094,37.68999862670898,3001700.0,-0.02180850340695073,1.3655858405627679,3.49997065641592,60.93579228451424,59.54701648428311,-0.19686906607444854,-0.8278559252558253,-0.2910929926764325,3.0510246312749416,7.439848376079588,1.1000022888183594,0.711236859995978,0.6389989852905344,-1.2476273108860951,2.525625281467164,-0.30431416279778034,1.5823121333788492,-2.6341240568045663,9.574478878155364,-43.91941821771293,0.9433131480883162,5,-0.12499809265137429,-0.9549999237060618,0.606250762939446,3.157501220703118,4.520000457763665,1,0.09679177518882631,1.7941186370316973,37.599998474121094,1.7727266816075462,37.79999923706055,1.1834827709300129,36.849998474121094,0.09679177518882631
3763,2001-05-30,37.290000915527344,37.849998474121094,36.20000076293945,36.349998474121094,6675900.0,0.013866290189153974,-1.661291215721502,-1.032969889038419,62.836436756780685,59.986110217494286,-0.48511014652335405,-1.296426842358116,-0.8465454797482224,2.4656675847446934,7.90353823624006,1.6499977111816406,0.8840963298879956,1.080500984191893,-0.8707183751596546,3.0317203435434408,0.10489130451611572,2.0561106638676705,-2.9707612002452706,58.288811506928674,2.6050271489126757,0.9756096796757739,5,-0.23000144958496094,-1.4650020599365234,0.09624862670898438,2.6474990844726562,3.1199989318847656,2,0.06543305354795481,1.3655858405627679,36.77999877929688,1.7941186370316973,37.599998474121094,1.7727266816075462,37.79999923706055,0.06543305354795481
3764,2001-05-31,38.90999984741211,39.38999938964844,36.75,37.099998474121094,14358600.0,0.04344325267125981,-1.1035865777279283,1.9255283747808585,64.63054568578477,60.86794899494678,-1.8689738334134631,-2.8357801837726626,-2.5364195925670145,0.8158929708068925,8.82991583939526,2.6399993896484375,0.9027520529705271,2.556999969482419,0.2657536581403619,4.848246280824476,1.411376813811387,3.702623125153451,-4.424329739051863,84.95298592866394,28.532700774509806,1.1456231556710301,5,-1.3950004577636719,-2.2649993896484375,-2.0450010299682617,0.6749992370605469,3.049999237060547,3,0.0822410890642109,-1.661291215721502,37.290000915527344,1.3655858405627679,36.77999877929688,1.7941186370316973,37.599998474121094,0.0822410890642109
3765,2001-06-01,38.77999877929688,39.77999877929688,37.5,39.209999084472656,6726600.0,-0.0033410708975850634,1.9044576082572247,-0.23756904912946597,66.73446190873688,62.09347854873214,-1.5088626699679892,-2.5714124247785435,-2.4429773427813117,0.9050806504433879,9.669885393842655,2.279998779296882,1.052397337852291,2.2579990386962976,-0.22764371913701353,4.743641796529609,1.0151776597796456,3.5008204176129496,-4.000068914059348,72.06702362875947,13.749814910080993,1.2428213789166556,6,-1.0699996948242259,-1.914999008178718,-1.9149999618530344,-0.038749694824225855,2.909999847412095,4,0.05930900268583006,-1.1035865777279283,38.90999984741211,-1.661291215721502,37.290000915527344,1.3655858405627679,36.77999877929688,0.05930900268583006
3766,2001-06-04,38.4900016784668,38.95000076293945,38.04999923706055,38.95000076293945,3682000.0,-0.007478006961281869,2.9130579005854744,1.0697645535033267,62.52631638122706,62.68546308932073,-0.8873385392374118,-2.187206404463865,-2.1573949543304423,1.1541595918102274,10.15146573534102,0.9000015258789062,1.1174133381491984,1.8370018005371094,-0.7768157532468223,4.450819354321041,0.5300930236451435,3.143910577429075,-3.3100663001045163,63.96654146354446,6.186433690613313,1.3069087768919652,6,-0.5000019073486328,-1.6250019073486328,-1.7200031280517578,0.2512474060058594,3.6999969482421804,0,0.1000259367687939,1.9044576082572247,38.77999877929688,-1.1035865777279283,38.90999984741211,-1.661291215721502,37.290000915527344,0.1000259367687939
3767,2001-06-05,39.75,40.0,38.540000915527344,38.54999923706055,3655200.0,0.032735730490708326,-1.3934462110907868,-2.6087025027781,70.58823749405826,63.75673943639277,-1.9231713006797477,-3.2175911134323414,-3.4012131092614055,-0.12188242733820687,10.840018331691354,1.5099983215332031,1.2409172976887533,2.8465002059936495,0.05067459750649306,5.642325814480806,1.4485874017500748,4.244413010237224,-4.202059549562954,93.42105131070014,32.15997437354025,1.3979128042435767,6,-1.6499996185302734,-2.7749996185302734,-2.980001449584961,-1.0087509155273438,3.3800010681152273,1,0.06012577080876569,2.9130579005854744,38.4900016784668,1.9044576082572247,38.77999877929688,-1.1035865777279283,38.90999984741211,0.06012577080876569
3768,2001-06-06,39.5,39.83000183105469,39.11000061035156,39.79999923706055,3377300.0,-0.0062893081761006275,2.9999576149958145,-0.24999920527190828,67.00507103083595,64.73596048108882,-1.587743894954592,-2.735302674373969,-3.163797675409704,0.10047779050416494,11.268847530445747,0.720001220703125,1.4267559817166955,2.3600002288818374,-0.4758749474816213,5.195875405245296,0.942062640700108,3.7779378170635667,-3.5068535946066604,84.61538461538461,21.467621616427245,1.4179375881817309,6,-1.3999996185302734,-2.5249996185302734,-2.730001449584961,-0.7587509155273438,3.5999984741210938,2,0.04556960093824158,-1.3934462110907868,39.75,2.9130579005854744,38.4900016784668,1.9044576082572247,38.77999877929688,0.04556960093824158
3769,2001-06-07,41.0,41.040000915527344,39.150001525878906,39.38999938964844,5978100.0,0.03797468354430378,1.236682437068872,-5.366682349350864,70.98214483382739,65.91808905163383,-2.723571512584037,-3.9503211692205014,-4.661226447065388,-1.4466626796213617,11.913489697922836,1.8899993896484375,1.560838954951457,3.5505002975463853,0.4468420771215236,6.654158517971247,1.9986711873339544,5.102329407758816,-4.606168235145994,98.8700309270574,36.660225824587044,1.5518291102124302,6,-2.3799991607666016,-3.5049991607666016,-4.755001068115234,-2.2900009155273438,3.5,3,-0.01439024762409491,2.9999576149958145,39.5,-1.3934462110907868,39.75,2.9130579005854744,38.4900016784668,-0.01439024762409491
3770,2001-06-08,40.38999938964844,40.959999084472656,40.18000030517578,40.93000030517578,2421400.0,-0.014878063667111308,1.6000025431379779,-0.3354041682067613,70.41629865596977,66.29503389241499,-1.908212160509244,-3.1514189712857856,-4.047630375323777,-0.8958118169106442,13.152735174123706,0.8199996948242188,1.5834854286331819,2.7179996490478544,-0.5629860093998218,5.998985307495531,1.0775068198240163,4.3584924782716925,-3.438627326713629,78.26083073598099,11.07092633619203,1.6404928292238368,6,-1.769998550415039,-2.894998550415039,-4.312500953674316,-1.6800003051757812,3.8100013732910156,4,0.038871000706838243,1.236682437068872,41.0,2.9999576149958145,39.5,-1.3934462110907868,39.75,0.038871000706838243
3771,2001-06-11,39.77000045776367,40.34000015258789,39.61999893188477,40.34000015258789,3012500.0,-0.015350308028072579,1.5263214252251762,1.0555532008081494,62.85179042067236,66.50792257421034,-1.059438944040366,-2.3129171714742824,-3.439225773455874,-0.3052382050949234,14.565047055615892,0.7700004577636648,1.7072888701739615,1.8840007781982422,-1.3558071992331548,5.123808755629639,0.26409678948254367,3.5039047669139407,-2.327992932517759,49.199981689453125,-17.921674396668138,1.6199039887156994,6,-1.1499996185302734,-2.2749996185302734,-3.692502021789551,-1.0600013732910156,3.8600006103515554,0,0.04827754958123198,1.6000025431379779,40.38999938964844,1.236682437068872,41.0,2.9999576149958145,39.5,0.04827754958123198
3772,2001-06-12,40.43000030517578,40.45000076293945,39.27999877929688,39.63000106811523,3911200.0,0.01659541965841904,1.7857185026407523,-1.4035081848723874,62.141496834822156,66.43070702732606,-1.282059756973176,-2.7749525216962496,-4.145702016405295,-0.9911242373219409,15.983042518645668,1.170001983642571,1.7615213767251632,2.328000640869142,-0.9883809110977992,5.644382192836083,0.6698098648856714,3.9861914168526127,-2.556233573096094,68.3937557566342,3.246416816747981,1.658190775983471,6,-1.5349998474121094,-2.934999465942383,-4.502501487731934,-1.720001220703125,3.540000915527351,1,0.04353198882632414,1.5263214252251762,39.77000045776367,1.6000025431379779,40.38999938964844,1.236682437068872,41.0,0.04353198882632414
3773,2001-06-13,40.4900016784668,41.25,40.25,40.38000106811523,3015000.0,0.0014840804560503074,-4.405365280326619,0.13750089407053195,69.19833006388012,66.93823862489221,-0.9391689186064838,-2.5780641923332723,-4.153712173263436,-1.0609585433078195,17.500493618342546,1.0,1.7873933416968057,2.1410018920898466,-1.110297526668596,5.392301310848289,0.5153521827106289,3.7666516014690643,-2.2362868443733888,63.80957744022729,-4.016090914061138,1.62564970937922,6,-1.1150016784667969,-2.8900012969970703,-4.380002021789551,-2.0300025939941406,3.8499984741210938,2,0.06520126649074509,1.7857185026407523,40.43000030517578,1.5263214252251762,39.77000045776367,1.6000025431379779,40.38999938964844,0.06520126649074509
3774,2001-06-14,40.41999816894531,40.5,39.93999862670898,40.400001525878906,3676600.0,-0.0017289085359241119,5.222226931717113,0.18178665556941537,65.23254787554689,66.77135928787109,-0.706771438577988,-2.2891257732261323,-3.962953365614567,-1.0302353164081381,19.081523167447784,0.5600013732910227,1.9451792162002732,1.8574985504150376,-1.3462426822797795,5.061239783109855,0.2556279340676326,3.4593691667624427,-1.746803411624981,57.867953464594834,-8.548256520428424,1.6018706163474086,6,-0.7699985504150391,-2.6299972534179688,-4.29749870300293,-1.9599990844726562,3.3000030517578196,3,0.06630382054878048,-4.405365280326619,40.4900016784668,1.7857185026407523,40.43000030517578,1.5263214252251762,39.77000045776367,0.06630382054878048
3775,2001-06-15,40.5,40.900001525878906,39.90999984741211,40.43000030517578,4343500.0,0.001979263599179326,1.275858742644673,3.5005723006486074,67.09905883178544,67.27944178237759,-0.5779061221663042,-2.1484952840905933,-3.9490036086468763,-1.1534427917077608,20.948025111710134,0.9900016784667969,2.0616345794123276,1.7275003433227525,-1.401541863939542,4.856542550585047,0.16297923969160877,3.292021446953896,-1.4660525087045144,61.92895760073105,-3.9868540117938807,1.5645211036311466,6,-0.6049995422363281,-2.4599990844726562,-4.377500534057617,-2.0400009155273438,1.5200004577636719,4,0.09876543209876543,5.222226931717113,40.41999816894531,-4.405365280326619,40.4900016784668,1.7857185026407523,40.43000030517578,0.09876543209876543
3776,2001-06-18,42.08000183105469,42.599998474121094,40.59000015258789,40.68000030517578,6065400.0,0.03901239089023911,-1.5442987242508233,20.000108991825613,78.67965314349031,68.17848796564782,-1.7825690816215456,-3.406995194233069,-5.44699493523747,-2.7748868932386443,22.18150057817349,2.0999984741210938,2.081754350041969,2.992502021789548,-0.13654042801478994,6.121544471593886,1.4279807968873826,4.557023246691713,-2.735806988540567,84.33744907033977,10.82825968689015,1.564521224902168,6,-1.2250022888183594,-3.365001678466797,-5.885002136230469,-3.6200027465820312,-0.2700004577636719,0,0.05038020056168868,1.275858742644673,40.5,5.222226931717113,40.41999816894531,-4.405365280326619,40.4900016784668,0.05038020056168868
3777,2001-06-19,42.45000076293945,42.97000122070313,42.349998474121094,42.36999893188477,6574900.0,0.008792749899827923,-9.333142602835645,0.057144102756928127,78.35164038229127,69.4392178935873,-1.9325211053856535,-3.5311663025326965,-5.714888973317173,-3.188589087156373,23.554343132395754,0.8899993896484446,2.1147295458348054,3.091500854492189,-0.22071219803179787,6.403713907016176,1.4353943282301955,4.747607380754182,-2.5848773393682194,83.00652861457968,7.259269648342126,1.656106526261993,6,-1.3899993896484375,-3.5499992370605398,-6.255001068115234,-3.990001678466797,-0.25,1,0.027797415405607317,-1.5442987242508233,42.08000183105469,1.275858742644673,40.5,5.222226931717113,40.41999816894531,0.027797415405607317
3778,2001-06-20,42.61000061035156,43.349998474121094,42.45000076293945,42.45000076293945,8263500.0,0.0037691365026262247,-10.249982118589514,1.9999523173757259,74.21465452288592,69.79838563681602,-1.7935892594380647,-3.4988106152883063,-5.743915768460447,-3.360869138792374,24.335495380476345,0.8999977111816406,2.2492760922022157,3.015500640869142,-0.5211623764195465,6.552163658157831,1.2471691322247977,4.783832149513486,-2.1859991832965875,78.48842560505669,3.744291674379596,1.7683315086443436,6,-1.2950019836425781,-3.520000457763672,-6.415000915527344,-4.470314025878906,-1.2299995422363352,2,0.0319174041509207,-9.333142602835645,42.45000076293945,-1.5442987242508233,42.08000183105469,1.275858742644673,40.5,0.0319174041509207
3779,2001-06-21,43.61999893188477,44.04999923706055,42.59000015258789,42.61000061035156,6050300.0,0.023703316288802068,-1.7809526577560117,6.312495529647423,78.40375523793273,70.68588081258967,-2.674063453240869,-4.190459217766168,-6.638807989932197,-4.4223068504221175,25.51679519648887,1.4599990844726562,2.2190262120894744,3.6869989395141687,-0.0347334893753839,7.408731368403721,1.8261327250693924,5.547865153958945,-2.610798095416577,89.61351766739539,13.930497106466461,1.8608662144447763,6,-1.9549999237060618,-4.1799983978271555,-7.424999237060554,-5.4803123474121165,-1.5399971008300852,3,0.01650621821030862,-10.249982118589514,42.61000061035156,-9.333142602835645,42.45000076293945,-1.5442987242508233,42.08000183105469,0.01650621821030862
3780,2001-06-22,41.91999816894531,43.31999969482422,41.400001525878906,43.31999969482422,5761000.0,-0.03897296663381655,1.7428515375938005,-1.3861424281910275,67.27087143707229,71.1768898144119,-0.8204922588242525,-2.2830243538353443,-4.858490552800049,-2.779163387954739,26.453875145604776,2.2199974060058665,2.2315632219488606,1.7809982299804688,-1.8994876722884086,5.461484132249346,-0.059244721153966395,3.621241181114904,2.1300010681152344,38.43925919882516,-37.12609360913478,1.8402429511344378,6,-0.25499916076660156,-2.0749988555908203,-5.724998474121094,-3.7803115844726562,1.1300010681152344,4,0.04293900597284073,-1.7809526577560117,43.61999893188477,-10.249982118589514,42.61000061035156,-9.333142602835645,42.45000076293945,0.04293900597284073
3781,2001-06-25,41.95000076293945,42.04999923706055,40.84000015258789,42.02000045776367,4428300.0,0.0007157107658550821,17.615763835905863,0.04999972752192086,62.643670349088296,71.23268687155257,-0.5685287006017248,-2.0769105069104654,-4.807461430362423,-2.9063439171506076,27.142089428092316,1.2099990844726562,2.052975251402131,1.5935007095336928,-1.9674115867930198,5.154413005860405,-0.18695543862966701,3.3739568576970527,2.0999984741210938,34.579468128848866,-37.12747578785176,1.7804561481633565,6,0.029998779296875,-2.105001449584961,-5.755001068115234,-3.810314178466797,0.2999992370605469,0,0.0016686458534240778,1.7428515375938005,41.91999816894531,-1.7809526577560117,43.61999893188477,-10.249982118589514,42.61000061035156,0.0016686458534240778
3782,2001-06-26,40.34000015258789,41.61999893188477,39.97999954223633,41.40999984741211,6200200.0,-0.038379036497513286,1.2013446187089294,15.285776566757493,54.174947320442996,69.56342212228179,1.148097539878762,-0.19660889522047142,-3.090267933687663,-1.403869886598919,28.021602922624012,1.970001220703125,1.8828317291874228,-0.19449996948242188,-3.3335809013293556,2.944580962364512,-1.7640404354058887,1.375040496441045,3.5815991210937526,8.845224504792272,-58.69958625383809,1.5695404659234677,6,1.6399993896484375,-0.49500083923339844,-3.8675003051757812,-2.2003135681152344,3.0600013732910156,1,0.036440287931154725,17.615763835905863,41.95000076293945,1.7428515375938005,41.91999816894531,-1.7809526577560117,43.61999893188477,0.036440287931154725
3783,2001-06-27,39.72999954223633,41.45000076293945,39.20000076293945,40.400001525878906,3624600.0,-0.01512148259901358,-1.601156757638768,0.6261702567612855,43.075250128647106,67.10150015040402,1.8315629934522022,0.638288319693757,-2.4201842102270703,-0.8691105794928689,29.043717485357725,2.25,1.8612610658494972,-0.9265005111694364,-3.7034149148701374,1.8504138925312645,-2.314957713019787,0.46195669068091405,3.9551037475585957,10.92781332045512,-50.479461881592606,1.3884572018503487,6,1.8950004577636719,0.3950004577636719,-3.16249942779541,-1.5903129577636719,3.279998779296875,2,0.06216967654573735,1.2013446187089294,40.34000015258789,17.615763835905863,41.95000076293945,1.7428515375938005,41.91999816894531,0.06216967654573735
3784,2001-06-28,42.11000061035156,42.70000076293945,39.95000076293945,39.95000076293945,4014700.0,0.05990438196670733,-1.546296476173152,-3.22387082448459,57.86105867166365,66.07505568816828,-0.31681750054431745,-1.57018911562119,-4.778262496162469,-3.2993018637782114,29.50504126911308,2.970001220703125,1.867070161084058,1.2935005187988295,-1.4279099236158288,4.014910961213488,-0.06720470240850318,2.6542057400061623,1.2162944772949231,70.63108256877337,10.886577830564995,1.3607052212073305,6,-0.4850006103515625,-1.9850006103515625,-5.397500991821289,-5.150001525878906,-0.47999954223633523,3,-0.017335538628723834,-1.601156757638768,39.72999954223633,1.2013446187089294,40.34000015258789,17.615763835905863,41.95000076293945,-0.017335538628723834
3785,2001-06-29,41.08000183105469,42.75,40.5,41.79999923706055,2805000.0,-0.024459718935356145,-1.3936156613524717,-0.3333321559575509,55.7709261169407,63.52964157410721,0.8986045349743108,-0.3784482186052216,-3.6933692446629323,-2.334973755449255,29.80545226499951,2.25,1.7811170935437275,0.14850158691406534,-2.3994160417384904,2.696419215566621,-1.1254572274122125,1.4224604012403432,1.9161897106152352,52.95778794791809,-7.785077402995739,1.2739588143262783,6,0.5449981689453125,-0.9550018310546875,-4.367502212524414,-4.120002746582031,1.0799980163574219,4,0.024342744776706393,-1.546296476173152,42.11000061035156,-1.601156757638768,39.72999954223633,1.2013446187089294,40.34000015258789,0.024342744776706393
3786,2001-07-02,42.34000015258789,42.79999923706055,40.5,41.2599983215332,4023400.0,0.03067181756016124,1.2999992370605469,-1.5000079473146024,57.99162554830248,61.26741770366401,-0.3583151913629834,-1.4073827353472126,-4.868837682400894,-3.6779333438842556,30.131374177830274,2.299999237060547,1.800725418099553,1.2159999847412095,-1.1289063644049904,3.5609063338874094,0.04354681016810957,2.3884531593143095,-3.1399993896484375,87.22224223761759,26.31334907373757,1.1724531745731013,7,-0.7150001525878906,-2.2150001525878906,-6.100000381469727,-5.380001068115234,-0.17000198364257812,0,0.01676899107023888,-1.3936156613524717,41.08000183105469,-1.546296476173152,42.11000061035156,-1.601156757638768,39.72999954223633,0.01676899107023888
3787,2001-07-03,42.13999938964844,42.95000076293945,41.650001525878906,42.16999816894531,2215700.0,-0.004723683566808634,-1.5742699158495868,-0.027776600404074654,56.82380748191332,59.335101365778165,-0.23122871264182976,-1.0742246768354633,-4.574894562081305,-3.524977103477511,29.985278513136848,1.2999992370605469,1.8028710307832014,0.8964992523193374,-1.3966050829063832,3.189603587545058,-0.2500529152935229,2.0430514199321976,-2.8679986572265648,78.39996337890625,17.120292234588817,1.1465521676128614,7,-0.5149993896484375,-2.0149993896484375,-5.899999618530273,-5.180000305175781,-1.2299995422363281,1,0.002610360985875637,1.2999992370605469,42.34000015258789,-1.3936156613524717,41.08000183105469,-1.546296476173152,42.11000061035156,0.002610360985875637
3788,2001-07-05,41.29999923706055,41.849998474121094,41.0,41.70000076293945,2569100.0,-0.01993355872696656,1.4285776566757493,13.333926754832147,53.42146487290922,56.55929132522,0.45081379380444986,-0.09745543344076424,-3.585589620554451,-2.712434968736538,29.643391024454353,1.1399993896484375,1.516113176497555,-0.03350086212158487,-2.17474767770063,2.10774595345746,-1.1041242699111038,1.037122545667934,-1.8808785034179678,44.999949137369796,-16.02095555381414,1.0706234077895214,7,-0.03999900817871094,-1.1749992370605469,-5.059999465942383,-4.340000152587891,-1.3199996948242188,3,0.05084751398576115,-1.5742699158495868,42.13999938964844,1.2999992370605469,42.34000015258789,-1.3936156613524717,41.08000183105469,0.05084751398576115
3789,2001-07-06,40.40999984741211,41.599998474121094,40.38999938964844,41.290000915527344,2448200.0,-0.021549622423474468,-1.6304271207805185,2.199994277975929,49.67081148672991,54.603729108515296,0.9360227025114298,0.7863951739082182,-2.575793215584028,-1.8733107015009978,28.56425969487919,1.2099990844726562,1.1712550935085844,-0.8940002441406278,-3.070558634893395,1.2825581466121392,-1.9822794395170078,0.19427895123575212,-0.8496439125976565,0.7812674622889065,-57.641082222352914,1.0882791953763822,7,0.6650009155273438,-0.010000228881835938,-3.967500686645508,-3.450000762939453,0.29000091552734375,4,0.06434047225782402,1.4285776566757493,41.29999923706055,-1.5742699158495868,42.13999938964844,1.2999992370605469,42.34000015258789,0.06434047225782402
3790,2001-07-09,41.959999084472656,41.97999954223633,39.88000106811523,40.400001525878906,3449800.0,0.03835682363061954,1.625000596047025,-1.7727223467295512,49.560107214252874,53.14999987131135,-0.6791227015741512,-0.6745367045682258,-3.9793890721079137,-3.4736719596784127,27.293292582284266,2.099998474121101,0.923649115896815,0.5774990081787124,-1.5733575153698993,2.728355531727324,-0.4979292535955935,1.6529272699530182,-2.2640573565332005,67.75238511795749,12.087292734302281,1.0754282617743054,7,-0.8849983215332031,-1.1849994659423828,-4.879999160766602,-5.0,-0.9399986267089844,0,-0.007864585880783426,-1.6304271207805185,40.40999984741211,1.4285776566757493,41.29999923706055,-1.5742699158495868,42.13999938964844,-0.007864585880783426
3791,2001-07-10,41.68999862670898,42.5,41.349998474121094,41.68000030517578,2611300.0,-0.0064347107639378676,-2.4328302123128953,0.006409190500406259,47.19349303972748,52.37428272900963,-0.5027518336450854,-0.26700930588368266,-3.5805126490672663,-3.2680902092487614,26.587176692584958,1.1500015258789062,0.5000275111941477,0.2114986419677649,-1.803416984764894,2.226414268700424,-0.7959591713985645,1.2189564553340944,-1.863894537369525,58.95758105921839,6.472119776024918,1.0074578133663301,7,-0.6149978637695241,-0.6399993896484304,-4.402499198913567,-4.729999542236321,-1.9899978637695241,1,0.011273716387268484,1.625000596047025,41.959999084472656,-1.6304271207805185,40.40999984741211,1.4285776566757493,41.29999923706055,0.011273716387268484
3792,2001-07-11,42.18999862670898,42.29999923706055,41.47000122070313,41.56999969482422,3490400.0,0.011993284156158968,-1.0243955767897943,62.01030141171829,48.48702467103046,52.97559101149667,-0.7964919918184705,-0.6623532413458051,-3.9305967273297213,-3.816284177282732,26.146685868979304,0.8299980163574148,0.282216310100047,0.6234987258911033,-1.3519533984233405,2.598950850205547,-0.3642273362661186,1.6112247880483253,-2.30999755859375,88.1678816919206,37.36174307168808,0.9877260621572204,7,-0.7749977111816335,-0.894998550415032,-4.762498855590813,-5.420000076293938,-1.7999992370605398,2,-0.0004740568479422169,-2.4328302123128953,41.68999862670898,1.625000596047025,41.959999084472656,-1.6304271207805185,40.40999984741211,-0.0004740568479422169
3793,2001-07-12,43.13000106811523,43.45000076293945,42.0,42.5099983215332,7617800.0,0.022280219767799814,1.3015846104474087,1.000006152748125,48.22593164484928,51.90502134185063,-1.344917406588074,-1.4697895158225762,-4.7385848679746445,-4.7975078994751925,25.532995334642933,1.4500007629394531,0.15300436949468832,1.4315011978149315,-0.5932748309674238,3.4562772265972868,0.4191131834237538,2.443889212206109,-3.127200012207034,91.03642234793016,43.274504202142936,1.0123880143911794,7,-1.4650001525878835,-1.5500011444091726,-5.592500686645501,-6.360002517700188,-3.720001220703118,3,-0.05147232009563529,-1.0243955767897943,42.18999862670898,-2.4328302123128953,41.68999862670898,1.625000596047025,41.959999084472656,-0.05147232009563529
3794,2001-07-13,43.099998474121094,43.5,42.5,43.099998474121094,4765500.0,-0.0006956316543268448,1.4999904632932155,0.0,54.85996549806279,51.80380349530864,-1.2960040780613795,-1.2951146624167222,-4.578063396155606,-4.8322723127601535,25.178647896660404,1.0,0.23270033979486016,1.2674985885620131,-0.7557438323961563,3.2907410095201826,0.25587737808292843,2.279119799041098,-2.8903654357910256,88.95023083140406,38.35632606921486,1.0116212104790836,7,-1.4099979400634766,-1.4999980926513672,-5.562498092651367,-6.329999923706055,-2.8699989318847656,4,-0.07238976896386973,1.3015846104474087,43.13000106811523,-1.0243955767897943,42.18999862670898,-2.4328302123128953,41.68999862670898,-0.07238976896386973
3795,2001-07-16,44.5,44.54999923706055,43.099998474121094,43.13999938964844,6854400.0,0.03248263516110139,-1.0138865341414827,100.0,59.43744675732521,51.96445029631116,-2.413686213060302,-2.5087037527559346,-5.807954637813445,-6.255627241757743,24.809610199828487,1.4500007629394531,0.5463829132478111,2.4675001144409165,0.2204354601883054,4.714564768693528,1.343967787314611,3.591032441567222,-4.027137604736339,98.43752421438117,43.92521069664335,1.1235323271263067,7,-2.2849998474121094,-2.625,-6.442499160766602,-7.395000457763672,-5.810001373291023,0,-0.08539324128225945,1.4999904632932155,43.099998474121094,1.3015846104474087,43.13000106811523,-1.0243955767897943,42.18999862670898,-0.08539324128225945
3796,2001-07-17,44.20000076293945,44.29999923706055,43.7400016784668,44.29999923706055,4123600.0,-0.00674155588900105,10.200122072175173,-0.07352825679632892,65.8196686967936,52.963990431297866,-2.0362309174996227,-2.1520740133704663,-5.352975567612901,-5.978967083514789,23.644322545200115,0.7599983215332031,0.5076178299692486,2.0615009307861314,-0.3860652827977873,4.50906714437005,0.8377178239941685,3.2852840375780943,-3.319424683496102,88.63640585927966,27.176506201827607,1.2237831067919602,7,-1.9850006103515625,-2.325000762939453,-6.142499923706055,-7.095001220703125,-5.33000183105468,1,-0.07194570702003533,-1.0138865341414827,44.5,1.4999904632932155,43.099998474121094,1.3015846104474087,43.13000106811523,-0.07194570702003533
3797,2001-07-18,43.63000106811523,44.099998474121094,43.59000015258789,44.08000183105469,4819800.0,-0.012895920474783273,1.081651083309329,4.5000762951095545,66.03618565523675,54.3656260737787,-1.3775070940323886,-1.5696138955899812,-4.59499537517393,-5.427874356503196,22.21640752913534,0.6100006103515625,0.5658735166614761,1.4325012207031165,-1.102025822393891,3.967028263800124,0.16523769915461628,2.6997647422516167,-2.3824826729101574,63.92162963915917,-3.767884968686907,1.2672635215485024,7,-1.4150009155273366,-1.7550010681152273,-5.572500228881829,-6.525001525878899,-5.0300025939941335,2,-0.09007564081972519,10.200122072175173,44.20000076293945,-1.0138865341414827,44.5,1.4999904632932155,43.099998474121094,-0.09007564081972519
3798,2001-07-19,43.97000122070313,44.47000122070313,43.560001373291016,43.83000183105469,4181500.0,0.0077928064236600925,-1.6764689382804907,-0.311109227313197,59.18972384162529,55.42328300210042,-1.4515879058379326,-1.8999115600271494,-4.740155546304237,-5.808947062958126,20.636290689749558,0.9099998474121165,0.5082269125791754,1.7045013427734474,-0.9469055919366909,4.355908277483586,0.3787978754183783,3.0302048101285166,-2.392234741312514,71.70740330669283,4.208631830316946,1.3257034673550674,7,-1.7550010681152415,-2.095001220703132,-5.775000572204597,-6.865001678466804,-4.790000915527351,3,-0.0814191888029574,1.081651083309329,43.63000106811523,10.200122072175173,44.20000076293945,-1.0138865341414827,44.5,-0.0814191888029574
3799,2001-07-20,44.34000015258789,44.650001525878906,43.900001525878906,43.90999984741211,2731000.0,0.008414803766494838,-2.3333559391000644,3.0714441416892173,67.23042982269726,57.386652180816455,-1.3471589983012109,-2.332808398739161,-4.908287444833448,-6.220279893240338,18.73837422384366,0.75,0.4942817229872958,2.0385002136230455,-0.7081826699289735,4.785183097175064,0.6651587718470395,3.4118416553990514,-2.4650103974302766,79.9999507781967,10.221412956235,1.3733414417760081,7,-1.3400001525878906,-2.414999008178711,-5.852499961853027,-7.130001068115234,-4.880001068115234,4,-0.11118629427627646,-1.6764689382804907,43.97000122070313,1.081651083309329,43.63000106811523,10.200122072175173,44.20000076293945,-0.11118629427627646
3800,2001-07-23,43.72000122070313,44.70000076293945,43.66999816894531,44.13000106811523,2629000.0,-0.013982835583020936,-3.0391787277011106,-0.953487340536863,57.82313219391286,58.56772319794816,-0.5042794472788685,-1.6559446269466278,-4.125892622718972,-5.62568081729308,17.764656824279655,1.0300025939941406,0.5866740966346242,1.3285011291503963,-1.482749550931402,4.1397518092321945,-0.07712421089050281,2.7341264691912954,-1.5120100530589653,14.035081848724374,-51.32538872029889,1.4056253400409,7,-0.635000228881843,-1.770000457763679,-5.0000009536743235,-6.510002136230476,-4.0,0,-0.0798262026766402,-2.3333559391000644,44.34000015258789,-1.6764689382804907,43.97000122070313,1.081651083309329,43.63000106811523,-0.0798262026766402
3801,2001-07-24,42.02000045776367,43.75,41.310001373291016,43.52999877929688,4324300.0,-0.0388838224033361,1.5025617149307193,3.6829241061045934,49.41861002385295,58.6712326815951,1.394054582945671,0.05224800659900097,-2.2653949093673305,-3.93827041986021,16.53300358557653,2.4399986267089844,0.7840665970007876,-0.37499961853027486,-3.1841094103780847,2.434110173317535,-1.7795545144541833,1.0295552773936336,2.6800003051757812,20.943929566497275,-41.00046671473569,1.4045548959239058,7,0.9850006103515625,-0.06999969482421875,-3.052499771118164,-4.810001373291016,-3.1800003051757812,1,-0.07924801986620256,-3.0391787277011106,43.72000122070313,-2.3333559391000644,44.34000015258789,-1.6764689382804907,43.97000122070313,-0.07924801986620256
3802,2001-07-25,41.810001373291016,42.310001373291016,41.2599983215332,42.13000106811523,4155600.0,-0.004997598338527753,2.0882428839098384,0.21192056326214515,52.63158930719761,59.1607501996338,1.725988621849332,0.3984513508329286,-1.9140174594013502,-3.7162640385291326,15.93806828084966,1.0500030517578125,0.8779169611554565,-0.6584987640380859,-3.3139348279108845,1.9969372998347126,-1.9862167959744852,0.6692192678983133,2.8899993896484375,15.988449459732795,-46.11237273528742,1.3277180319363975,7,1.1699981689453125,0.1399993896484375,-2.0250015258789062,-3.9250030517578125,-3.920001983642578,2,-0.0703181617995442,1.5025617149307193,42.02000045776367,-3.0391787277011106,43.72000122070313,-2.3333559391000644,44.34000015258789,-0.0703181617995442
3803,2001-07-26,42.20000076293945,42.27000045776367,40.97000122070313,41.810001373291016,2973600.0,0.009327897078175607,3.905668797143982,-1.2187492549412569,59.73884896625466,59.70284836276623,1.3300661508525877,0.21395578258402992,-2.1371384608545796,-4.075899254722501,15.965707581596563,1.2999992370605398,1.052860291397586,-0.39199943542480753,-2.720836026716576,1.9368371558669608,-1.5564177310706881,0.7724188602210731,2.3623999023437534,32.97586308814598,-35.35793488457451,1.1644182956458828,7,0.6350002288818359,-0.25,-2.219999313354492,-4.130001068115234,-4.790000915527344,3,-0.08530810956714308,2.0882428839098384,41.810001373291016,1.5025617149307193,42.02000045776367,-3.0391787277011106,43.72000122070313,-0.08530810956714308
3804,2001-07-27,41.38000106811523,42.209999084472656,40.95000076293945,41.95000076293945,3677000.0,-0.019431272037899072,1.311931293221715,-1.4615399663523794,46.57211691727472,58.27336726942729,2.101412240468875,1.0292308291438204,-1.1756910015169169,-3.2319912751698965,15.33303524797675,1.2599983215332031,1.1609641833975246,-1.175499153137217,-3.5583988771470487,1.2074005708726148,-2.366949015142133,0.015950708867698893,2.9668556304931784,11.46667480468731,-54.588507725029366,1.1914498620049172,7,1.4449996948242259,0.5699996948242259,-1.1775016784667898,-3.120002746582024,-3.720001220703118,4,-0.053165797635385426,3.905668797143982,42.20000076293945,2.0882428839098384,41.810001373291016,1.5025617149307193,42.02000045776367,-0.053165797635385426
3805,2001-07-30,42.08000183105469,42.810001373291016,41.63999938964844,41.7400016784668,3088300.0,0.01691640272766537,-3.333302721833299,-0.5964918151276177,52.193493047083855,56.75934775279288,1.1421431693340693,0.43003703390174053,-1.7280291978070181,-3.9377007524999073,14.594849263124898,1.4300003051757884,1.224149349631091,-0.5254983901977539,-2.8183020482990884,1.7673052679035806,-1.6719002192484211,0.6209034388529133,1.995106392700201,40.357192000577655,-25.49714475574737,1.1464018290506675,7,0.7449989318847656,-0.13000106811523438,-1.5275020599365234,-3.470003128051758,-4.870002746582031,0,-0.062262419975668615,1.311931293221715,41.38000106811523,3.905668797143982,42.20000076293945,2.0882428839098384,41.810001373291016,-0.062262419975668615
3806,2001-07-31,43.04999923706055,43.88000106811523,42.290000915527344,42.29999923706055,2715700.0,0.0230512681510866,-3.1298885310874227,2.205881362968282,54.59402005487298,55.48799601941913,-0.009093259839204393,-0.5101999518324405,-2.5192843665817435,-4.911816128477476,14.062091876893668,1.7999992370605398,1.2103539444194666,0.4089990615844741,-1.8884773605136331,2.7064754836825813,-0.7397391494645831,1.5577372726335312,-2.0999984741210938,71.67229540595943,8.28354303030298,1.148738211049054,7,-0.22499847412109375,-1.0999984741210938,-2.2950000762939453,-4.440000534057617,-8.029998779296875,1,-0.07735187166950541,-3.333302721833299,42.08000183105469,1.311931293221715,41.38000106811523,3.905668797143982,42.20000076293945,-0.07735187166950541
3807,2001-08-01,42.25,43.849998474121094,42.06999969482422,43.18000030517578,1879000.0,-0.018583025580447665,-1.7596860713377454,-1.2400004069010417,45.227758591656446,53.936666547200375,0.6420893252326323,0.31459209561268864,-1.5864510769660143,-4.107655316032407,13.352283778943331,1.779998779296875,0.9776081021715797,-0.39650020599365376,-2.689448866840088,1.8964484548527807,-1.542974536416871,0.7499741244295635,-1.241399230957029,44.368570022471665,-14.881701485005685,1.1464743304232181,8,0.5750007629394531,-0.2999992370605469,-1.3375005722045898,-3.6400012969970703,-8.290000915527344,2,-0.08071005556004995,-3.1298885310874227,43.04999923706055,-3.333302721833299,42.08000183105469,1.311931293221715,41.38000106811523,-0.08071005556004995
3808,2001-08-02,43.400001525878906,43.5,42.599998474121094,42.650001525878906,2701500.0,0.027218971026719663,-1.1176354432197608,-0.8064513482694406,51.45069225343176,52.183362372837536,-0.667460145931841,-0.7062243757201827,-2.6152413134967674,-5.223813038331947,13.14247466079143,1.25,0.6945434628665055,0.6485012054443331,-1.5761389577776583,2.8731413686663245,-0.4638188761666626,1.7608212870553288,-2.3339727508544925,83.61776476990758,26.962550965476716,1.112320081610995,8,-0.5750007629394531,-1.4500007629394531,-2.487502098083496,-4.790002822875977,-9.2300033569336,3,-0.12695857010384937,-1.7596860713377454,42.25,-3.1298885310874227,43.04999923706055,-3.333302721833299,42.08000183105469,-0.12695857010384937
3809,2001-08-03,43.0099983215332,43.84000015258789,43.0099983215332,43.4900016784668,2222700.0,-0.008986248632114613,-2.4583167766033536,-0.6400044759114584,42.01499466637339,50.426902647555366,-0.5430672135902768,-0.11747137194527113,-2.0725321094439835,-4.803886184626165,13.487769144114607,0.8300018310546875,0.4253600876276167,0.12849807739257812,-1.8048143494123678,2.061810504197524,-0.8381581360098949,1.095154290795051,-1.8876901006469708,61.16062077339542,9.386149132364835,0.9666562134024719,8,-0.5949974060058594,-0.7199974060058594,-2.134998321533203,-4.399999618530273,-10.859996795654297,4,-0.1302022481437164,-1.1176354432197608,43.400001525878906,-1.7596860713377454,42.25,-3.1298885310874227,43.04999923706055,-0.1302022481437164
3810,2001-08-06,41.63000106811523,43.09000015258789,41.2599983215332,43.04999923706055,3319000.0,-0.03208549889031431,1.44000244140625,2.9583088293729785,37.65609666541832,49.119956718840406,0.5691369422464021,1.3033595748628457,-0.5833421277009734,-3.376737437877601,14.022745237114275,1.8300018310546875,0.20606622259661123,-1.234999275207528,-3.206677765549429,0.7366792151343731,-2.2208385203784786,-0.2491600300365775,-0.4525389902844168,14.122227431429929,-31.626696984638507,0.9858392451709506,8,0.7849998474121165,0.6599998474121165,-0.7550010681152273,-3.0200023651122976,-9.330001831054673,0,-0.09536394712571306,-2.4583167766033536,43.0099983215332,-1.1176354432197608,43.400001525878906,-1.7596860713377454,42.25,-0.09536394712571306
3811,2001-08-07,42.15999984741211,42.5,41.400001525878906,41.61999893188477,3401300.0,0.012731173809717111,-1.2449046321525885,-0.3802828252436505,42.91223764287653,48.040028756138064,0.06826421751845402,0.8541713092026981,-0.989290620219343,-3.8739871578374903,14.240076650456196,1.0999984741210938,-0.1382470481876723,-0.7285005569458036,-2.651822953046725,1.194821839155118,-1.690161754996268,0.23316064110466073,-0.9284869897756138,34.74909161606179,-8.341674019828623,0.961661198050462,8,0.2550010681152344,0.13000106811523438,-1.2849998474121094,-3.5500011444091797,-10.350000381469723,1,-0.11740988569389899,1.44000244140625,41.63000106811523,-2.4583167766033536,43.0099983215332,-1.1176354432197608,43.400001525878906,-0.11740988569389899
3812,2001-08-08,42.16999816894531,43.400001525878906,41.599998474121094,42.099998474121094,3956800.0,0.00023715183988115562,-2.3644926451189687,0.12962884471382927,41.035835381264796,45.961916135583635,0.12818129682455748,0.8881328075679278,-0.8461297399543355,-3.842862231002009,14.424693708376529,1.8000030517578125,-0.3423009742597998,-0.7175022125244155,-2.6423739739333243,1.2073695488844933,-1.6799380932288699,0.24493366818003892,-0.9099998474121094,35.27128688277355,-4.026182653122987,0.9624358807044537,8,0.24500274658203125,0.12000274658203125,-1.2949981689453125,-3.559999465942383,-10.639997482299801,2,-0.16955176717192788,-1.2449046321525885,42.15999984741211,1.44000244140625,41.63000106811523,-2.4583167766033536,43.0099983215332,-0.16955176717192788
3813,2001-08-09,40.90999984741211,41.79999923706055,40.099998474121094,41.349998474121094,4806400.0,-0.02987902243877938,1.5373142826234867,-6.285722070844686,34.30922871167155,44.599373001627725,1.3253211872851551,2.0799254791083825,0.5391028951246213,-2.565615094049896,14.056120015182444,2.0699996948242188,-0.3670650441988954,-1.8665004730224624,-3.979351137686244,0.24635019164131933,-2.922925805354353,-0.8100751406905715,2.970001220703118,21.657781009955947,-11.975103999633525,1.056425332331891,8,1.0799999237060547,1.3800010681152344,-0.034999847412109375,-2.3000011444091797,-9.69000053405762,3,-0.16988513294700236,-2.3644926451189687,42.16999816894531,-1.2449046321525885,42.15999984741211,1.44000244140625,41.63000106811523,-0.16988513294700236
3814,2001-08-10,39.97999954223633,41.0099983215332,39.18999862670898,40.77999877929688,3072800.0,-0.022732835703850762,1.8888922528239507,1.8181857589970944,33.36297304901382,42.507093001842165,2.275097696302069,2.9135793090836444,1.5338874915540117,-1.6445556491778035,13.830243029280991,1.8199996948242259,-0.44171169376681263,-2.640500831604001,-5.087139817441091,-0.1938618457669108,-3.8638203245225498,-1.4171813386854524,3.8244014739990178,18.764854429984183,-16.630433337808725,1.2233194929185458,8,1.5550003051757741,1.9650001525878906,0.7125005722045898,-1.3700008392333984,-6.479999542236328,4,-0.1453226973440339,1.5373142826234867,40.90999984741211,-2.3644926451189687,42.16999816894531,-1.2449046321525885,42.15999984741211,-0.1453226973440339
3815,2001-08-13,40.70000076293945,40.7599983215332,39.77000045776367,40.02000045776367,2260600.0,0.018009035241295823,1.475008821537904,-0.8500011920940248,43.56724950513015,41.28189627409296,1.4960867793209545,1.9966649672138885,0.8925637151170207,-2.3514386852778557,12.985901200441747,0.9899978637695312,-0.6157815072726294,-1.7304996490478501,-4.152656202464819,0.6916569043691183,-2.9415779257563344,-0.5194213723393659,2.919824157714835,35.867009415318876,-1.3002515297062587,1.211078276708484,8,0.8199977874755859,1.2449989318847656,0.037499427795410156,-2.0900020599365234,-7.190002441406257,0,-0.21007368739034504,1.8888922528239507,39.97999954223633,1.5373142826234867,40.90999984741211,-2.3644926451189687,42.16999816894531,-0.21007368739034504
3816,2001-08-14,41.02000045776367,41.560001373291016,40.22000122070313,40.599998474121094,2030600.0,0.007862400216847254,-1.2711934542186627,0.6176496987512482,46.19092918270533,41.38891522865396,0.9586630822789743,1.5032867304748123,0.6659309510905729,-2.638363192170786,11.871513865329048,1.3400001525878835,-0.5776751837384424,-1.251499938964841,-3.600979603006408,1.0979797250767263,-2.4262397709856245,-0.07676010694405733,2.422631411132805,43.46794705095119,3.4720998306810387,1.1747398320207818,8,0.4949989318847656,0.9249992370605469,-0.0950002670288086,-2.0450000762939453,-7.3500022888183665,1,-0.21257925703052305,1.475008821537904,40.70000076293945,1.8888922528239507,39.97999954223633,1.5373142826234867,40.90999984741211,-0.21257925703052305
3817,2001-08-15,39.70000076293945,41.29999923706055,39.599998474121094,41.06999969482422,2794000.0,-0.032179416872102684,-1.1656012265317677,-3.261886813017139,38.93804861614207,39.99862149117733,2.0997132623161505,2.6496114909036095,2.025264362312015,-1.289634417019741,10.977222032009031,1.7000007629394531,-0.6869888191348821,-2.374999618530275,-4.897116563866533,0.14711732680598288,-3.6360580911984073,-1.1139411458621424,3.572525776269522,19.540307163444613,-20.46184200784624,1.2610584726681293,8,1.8149986267089844,2.2449989318847656,1.3624992370605469,-0.7000007629394531,-6.040000915527344,2,-0.19874058300680186,-1.2711934542186627,41.02000045776367,1.475008821537904,40.70000076293945,1.8888922528239507,39.97999954223633,-0.19874058300680186
3818,2001-08-16,40.38999938964844,40.38999938964844,39.0,39.099998474121094,3216600.0,0.017380317719114746,1.1550362839552173,-0.9416072418046595,45.56847726565644,40.39345289109767,1.0480589702824474,1.768319048730035,1.3914877526266167,-1.9595733000878681,9.939381706811629,1.3899993896484375,-0.89658465570961,-1.5060009002685533,-3.9693097773899595,0.957307976852853,-2.7376553388292564,-0.27434646170785015,2.7192260330605365,54.296822031056976,10.243735679496794,1.2316544385607038,8,0.8100013732910156,1.460000991821289,0.965001106262207,-1.3899993896484375,-4.829998016357422,3,-0.21936119922976915,-1.1656012265317677,39.70000076293945,-1.2711934542186627,41.02000045776367,1.475008821537904,40.70000076293945,-0.21936119922976915
3819,2001-08-17,39.40999984741211,40.2599983215332,38.959999084472656,40.0,2142100.0,-0.024263420575527217,1.3423477295612398,-0.45736413477404586,38.34059569948431,40.46950833932722,1.635708243834742,2.487577335828071,2.3691239261344066,-0.9660069600561343,8.746383113811671,1.4300003051757812,-0.9786001407987328,-2.2395004272460923,-4.659343753424885,0.18034289893270028,-3.4494220903354886,-1.029578764156696,3.4526720499343284,17.30770641528812,-26.08874947707871,1.2099216630893947,8,1.7700004577636719,2.4200000762939453,2.21250057220459,-0.4099998474121094,-4.159999847412109,4,-0.20781528966677787,1.1550362839552173,40.38999938964844,-1.1656012265317677,39.70000076293945,-1.2711934542186627,41.02000045776367,-0.20781528966677787
3820,2001-08-20,40.22999954223633,40.560001373291016,39.349998474121094,39.36000061035156,2119000.0,0.02080689413852066,-1.719097848775658,-1.4745740794620632,37.52212018934411,39.870606400045844,0.6663027803886195,1.4679732387884386,1.5759057546815782,-1.7635420788711613,7.638763577613386,1.2100028991699219,-1.219542203615454,-1.2450006484985323,-3.53609557227972,1.0460942752826554,-2.390548110389126,-0.09945318660793845,2.3204585300802094,48.84612845248139,8.653505806781432,1.1455474618905936,8,0.9500007629394531,1.6000003814697266,1.4150009155273438,-1.2299995422363281,-4.739997863769531,0,-0.16728808398744066,1.3423477295612398,39.40999984741211,1.1550362839552173,40.38999938964844,-1.1656012265317677,39.70000076293945,-0.16728808398744066
3821,2001-08-21,38.68999862670898,40.77000045776367,38.25,40.58000183105469,3343100.0,-0.038279913821787304,1.2202642727625628,-2.172420143380185,35.21593758089203,39.22395108889331,1.8576749292636876,2.894088827109776,3.1453329020368272,-0.21379533989885857,8.661925102073115,2.520000457763672,-1.3836627101543684,-2.618501472473149,-5.207468491525127,-0.02953445342117078,-3.912984981999138,-1.3240179629471598,3.573222726580049,14.426188090887141,-24.19564106951597,1.2944835095259872,8,1.3350009918212962,2.7850017547607493,3.355001449584968,0.5600013732910227,-2.2700004577636648,1,-0.1338847373749933,-1.719097848775658,40.22999954223633,1.3423477295612398,39.40999984741211,1.1550362839552173,40.38999938964844,-0.1338847373749933
3822,2001-08-22,38.86999893188477,38.959999084472656,36.5,38.95000076293945,6103800.0,0.004652373005036292,48.200732433051044,0.04232893937466936,29.53927606185266,38.69395635002454,1.2967046071192385,2.616697035976088,2.9761801301104143,-0.40386106980992764,10.009076108145551,2.4599990844726562,-1.3915223014155131,-2.2915010452270437,-5.086258063926763,0.503255973472676,-3.6888795545769,-0.8941225358771874,2.9919002860753494,55.50348191592496,21.64085476940599,1.397378509349859,8,0.16000175476073508,1.7300014495849538,3.1750011444091726,0.38000106811522727,-3.6499977111816477,2,-0.13377928751816726,1.2202642727625628,38.68999862670898,-1.719097848775658,40.22999954223633,1.3423477295612398,39.40999984741211,-0.13377928751816726
3823,2001-08-23,38.599998474121094,39.36000061035156,38.2400016784668,38.88999938964844,4217500.0,-0.006946242994161689,-1.2178317293891918,3.6249284760636447,29.86300176800016,38.30507065213414,1.3461323074412732,2.7438441463258982,3.2521800253134785,-0.09669886948923789,11.091763461885645,1.1199989318847656,-1.529859102590713,-2.3815013885498075,-5.352784028939958,0.5897812518403427,-3.867142708744879,-0.895860068354736,2.618472837683811,49.18028686163014,17.995275207837203,1.4856413201950747,8,0.43000221252441406,2.000001907348633,3.4450016021728516,0.6500015258789062,-3.229999542236321,3,-0.12797924409300032,48.200732433051044,38.86999893188477,1.2202642727625628,38.68999862670898,-1.719097848775658,40.22999954223633,-0.12797924409300032
3824,2001-08-24,39.18000030517578,39.400001525878906,37.75,38.709999084472656,3228900.0,0.015025954766385352,2.6263623863979344,-1.6206887479940018,37.931028002890976,37.678823818552004,0.7160130871108024,2.098146054619349,2.6872977666695164,-0.6018588112490022,12.29864877223571,1.6500015258789062,-1.6559890944943305,-1.6914995193481417,-4.761903908631375,1.3789048699350914,-3.226701713989762,-0.15629732470652158,1.4722544492125351,62.76346646059561,28.204812243108606,1.5352021946416168,8,-0.14999961853027344,1.4200000762939453,2.864999771118164,0.06999969482421875,-5.1399993896484375,4,-0.09239405063012607,-1.2178317293891918,38.599998474121094,48.200732433051044,38.86999893188477,1.2202642727625628,38.68999862670898,-0.09239405063012607
3825,2001-08-27,39.459999084472656,39.849998474121094,38.93999862670898,39.099998474121094,2156400.0,0.007146472106073221,-1.6764689382804348,0.7659567560548016,36.36362935776285,36.58690161578062,0.2700176914390724,1.6989027748370518,2.4234048101747447,-0.8195969142941948,13.562867462258305,0.9099998474121165,-1.5934610383336576,-1.2805006027221708,-4.357365251233809,1.796364045789467,-2.818932926977986,0.2579317215336445,0.6939850993890602,69.32081421890285,33.34926498600862,1.5384323242558184,8,-0.5599994659423828,1.1400012969970703,3.0025014877319336,-0.15999794006347656,-5.9199981689453125,0,-0.1066902985846564,2.6263623863979344,39.18000030517578,-1.2178317293891918,38.599998474121094,48.200732433051044,38.86999893188477,-0.1066902985846564
3826,2001-08-28,39.72000122070313,39.86000061035156,39.150001525878906,39.81999969482422,2689200.0,0.006589005125770209,6.888865341414826,-0.27777306828294557,37.93105133040844,36.47501302847688,-0.21655504487542743,1.2402209455707123,2.1319258370962686,-1.0311615405749919,14.113226725716721,0.7099990844726562,-1.4359765086778822,-0.8539985656738196,-3.760321651267965,2.052324519920326,-2.307160108470896,0.5991629771232567,-3.220001220703132,95.83335225543956,57.3040542962153,1.4531615427970732,8,-1.0850009918212962,0.4699993133544851,2.797499656677239,-0.2049999237060618,-3.970001220703132,1,-0.106495453480287,-1.6764689382804348,39.459999084472656,2.6263623863979344,39.18000030517578,-1.2178317293891918,38.599998474121094,-0.106495453480287
3827,2001-08-29,38.84000015258789,40.099998474121094,38.5,39.79999923706055,2678600.0,-0.022155111809426642,1.0512833052936343,9.600137331197752,39.40635215145713,35.79033246023252,0.5907495773391602,1.9517204250931002,2.957647398505763,-0.10036275105728976,14.998772397977106,1.5999984741210938,-1.5066138534150113,-1.5634996414184599,-4.4558948967032705,1.3288956138663508,-3.009697269060865,-0.11730201377605454,-2.272800140380859,46.38301533346969,5.483313834850712,1.4461976276424047,8,-0.2049999237060547,1.3500003814697266,3.637500762939453,0.9250011444091797,-0.5999984741210938,2,-0.06230695093036287,6.888865341414826,39.72000122070313,-1.6764689382804348,39.459999084472656,2.6263623863979344,39.18000030517578,-0.06230695093036287
3828,2001-08-30,37.88999938964844,39.099998474121094,37.099998474121094,38.70000076293945,3758100.0,-0.024459339835408156,1.4844769944864484,0.8437522351763107,39.3258470747443,35.899804835261406,1.2838414383840373,2.6011211676753305,3.836052374572432,0.9077618414633477,16.155310805917843,2.0,-1.673154854919538,-2.2380002975463853,-4.974071990293652,0.4980713952008813,-3.606036143920015,-0.8699644511727556,-1.1814874389648438,26.333363850911457,-16.648865188910417,1.368035846373633,8,0.7450008392333984,2.3000011444091797,4.575000762939453,1.8750019073486328,0.470001220703125,3,-0.07046709453562983,1.0512833052936343,38.84000015258789,6.888865341414826,39.72000122070313,-1.6764689382804348,39.459999084472656,-0.07046709453562983
3829,2001-08-31,37.40999984741211,38.72999954223633,37.060001373291016,37.59000015258789,3374500.0,-0.012668238320623026,-2.795462230044303,0.2222222222222222,32.77486982100096,35.37233257211217,1.6207447724333548,2.7827446197231396,4.204842097088779,1.428675026085351,17.12683414759979,1.6699981689453125,-1.6603464237380479,-2.437999916076663,-5.076680899068947,0.20068106691562093,-3.757340407572805,-1.118659424580521,-0.565828435791019,11.513118681117355,-31.032002095921662,1.3193404914961417,8,1.2250003814697266,2.780000686645508,4.982501029968262,2.355001449584961,0.6800003051757812,4,-0.054530898793052396,1.4844769944864484,37.88999938964844,1.0512833052936343,38.84000015258789,6.888865341414826,39.72000122070313,-0.054530898793052396
3830,2001-09-04,37.65999984741211,39.0,37.25,37.54999923706055,3399400.0,0.006682705186305871,-3.9295838213644814,-0.6111134658585173,32.2784840688159,35.04594884854815,1.0815936874712548,2.340047770494209,3.8990488841029247,1.212835494724743,18.663968552026706,1.75,-1.7988641923422577,-1.989499855041501,-4.6608408081158,0.6818410980327982,-3.325170331578647,-0.653829378504355,-0.6855953532910206,19.73681073436757,-21.754213015100756,1.335670476537148,9,0.6399993896484375,2.530000686645508,4.727500915527344,2.105001449584961,1.5200004577636719,1,-0.09612317967477424,-2.795462230044303,37.40999984741211,1.4844769944864484,37.88999938964844,1.0512833052936343,38.84000015258789,-0.09612317967477424
3831,2001-09-05,37.209999084472656,38.04999923706055,36.0,37.900001525878906,5072400.0,-0.011949037832255205,3.1414215365171354,-6.272714662227771,35.54006737079776,35.712703438430935,1.452304027456755,2.5299020789219284,4.285909829428434,1.694088097077291,20.473687759623186,2.049999237060547,-1.7831451296986671,-2.192000579833987,-4.800477599722257,0.4164764400542822,-3.496239089778122,-0.8877620698898525,2.8899993896484375,29.5121837754352,-14.145925245620294,1.3042385099441351,9,0.8400001525878906,2.730001449584961,5.177501678466797,2.555002212524414,0.7999992370605469,2,-0.09862935391677463,-3.9295838213644814,37.65999984741211,-2.795462230044303,37.40999984741211,1.4844769944864484,37.88999938964844,-0.09862935391677463
3832,2001-09-06,35.02000045776367,37.099998474121094,34.02000045776367,36.5,6598100.0,-0.058855111007590666,1.2985089923065427,2.1449192835028748,23.442153405097017,34.999275842552805,3.395859209025275,4.381413189058307,6.437921929527448,3.924317084592822,22.751512651295286,3.1899986267089844,-1.887539510065423,-4.024499320983885,-6.97331537908947,-1.0756832628783002,-5.498907350036674,-2.5500912919310963,4.997998046874997,19.685047056712104,-21.69262439545712,1.474408029052791,9,2.039999008178711,3.914999008178711,7.367500305175781,5.149999618530273,2.8800010681152344,3,0.020845217952431216,3.1414215365171354,37.209999084472656,-3.9295838213644814,37.65999984741211,-2.795462230044303,37.40999984741211,0.020845217952431216
3833,2001-09-07,33.959999084472656,34.59999847412109,33.610000610351555,34.59999847412109,7915200.0,-0.03026845686565438,2.0937462747062177,0.43243215378389255,23.258108847209797,33.36895149192157,4.166624989600763,5.158521290963648,7.466501419296698,4.997876463140564,24.706943162048674,1.4099998474121165,-1.8741511690184893,-4.7370006561279325,-8.32823656595717,-1.1457647462986955,-6.532618611042551,-2.941382701213314,5.818079498291013,6.493478919371993,-36.36207827066869,1.79561795491462,9,2.895000457763672,4.76500129699707,8.427501678466797,6.210000991821289,5.100002288818359,4,0.12603070404530903,1.2985089923065427,35.02000045776367,3.1414215365171354,37.209999084472656,-3.9295838213644814,37.65999984741211,0.12603070404530903
3834,2001-09-10,34.169998168945305,34.59000015258789,33.59999847412109,33.59999847412109,2994600.0,0.0061837187907543,-2.4736919596846763,-0.890625372529395,18.37161898762463,31.369839228572875,3.54389972272741,4.733629430098496,7.150146521191836,4.7695824633240775,26.216631540007185,0.990001678466804,-1.8215295615838585,-4.236501502990727,-8.299699152266058,-0.17330385371539592,-6.268100327628396,-2.204902678353058,5.237995735473639,10.55554692146952,-30.239265758932092,2.031598824637666,9,2.6800003051757884,4.550001144409187,8.217502593994148,6.00000190734864,4.840000152587898,0,0.12262226122137321,2.0937462747062177,33.959999084472656,1.2985089923065427,35.02000045776367,3.1414215365171354,37.209999084472656,0.12262226122137321
3835,2001-09-17,32.150001525878906,33.5,31.76000022888184,32.759998321533196,5666600.0,-0.059116088712648285,-1.5035978923102333,-1.0701703899024115,17.49504866771916,29.09917226605185,4.937117581821674,6.408822523723941,9.071327006045607,6.781386957808735,27.99141282913844,2.409997940063466,-1.8205292495519174,-5.828998184204103,-10.611619780877888,-1.0463765875303181,-8.220308982540999,-3.437687385867207,6.793352744116213,6.200339562692444,-36.36308063862346,2.391310798336894,9,3.7799978256225586,5.429999351501465,10.202499389648438,8.299999237060547,7.229999542236321,0,0.18475889097322828,-2.4736919596846763,34.169998168945305,2.0937462747062177,33.959999084472656,1.2985089923065427,35.02000045776367,0.18475889097322828
3836,2001-09-18,32.299999237060554,32.889999389648445,31.61000061035156,32.279998779296875,4981800.0,0.004665558446736329,1.1333299424934677,-0.032787807913361666,17.248252769554284,26.637161223618197,4.049783297439895,5.873168879279696,8.781599021566066,6.630852037931369,30.51861794685202,1.2799987792968857,-2.0061857011378947,-5.243000411987296,-10.43105184847606,-0.05494897549853306,-7.837026130231678,-2.6489746937429146,5.925019628823236,12.568285887004501,-27.186851267691942,2.594025718244383,9,3.055000305175774,5.20500183105468,10.05250167846679,8.1500015258789,7.459999084472649,1,0.2130031340750378,-1.5035978923102333,32.150001525878906,-2.4736919596846763,34.169998168945305,2.0937462747062177,33.959999084472656,0.2130031340750378
3837,2001-09-19,31.809999465942386,34.0,30.79999923706055,32.470001220703125,6548400.0,-0.01517027190997422,-1.3880582993438906,-32.99933244324578,16.878047455215025,24.142961265892723,3.8417042576727845,6.052054003087779,9.129741352508585,7.1224095988618465,32.420669694120505,3.2000007629394496,-2.2451542483730833,-5.338500118255613,-11.013049956783124,0.33604972027189817,-8.175775037519369,-2.5012251989918575,5.621217209277535,26.57895872797898,-11.488915335243142,2.8372749192637556,9,3.090000152587887,5.29000091552734,10.542501449584957,8.640001296997067,8.390001296997067,2,0.194907229163235,1.1333299424934677,32.299999237060554,-1.5035978923102333,32.150001525878906,-2.4736919596846763,34.169998168945305,0.194907229163235
3838,2001-09-20,31.53000068664551,32.31999969482422,31.020000457763672,31.51000022888184,6633300.0,-0.008802225212127368,-1.5999984741210753,-0.030303643315194466,11.557771701948212,21.785505919331307,3.491869885436845,5.938732293396658,9.288784146878559,7.433649461506146,34.064590704303946,1.2999992370605469,-2.570120650306116,-5.17549896240234,-11.159471950034575,0.808474025229895,-8.167485456218454,-2.183512468586226,4.972845547232101,19.261247315118094,-15.034960090294906,2.9919864938161167,9,3.369998931884762,4.7699985504150355,10.822500228881832,8.920000076293942,8.98999977111816,3,0.20202983509389516,-1.3880582993438906,31.809999465942386,1.1333299424934677,32.299999237060554,-1.5035978923102333,32.150001525878906,0.20202983509389516
3839,2001-09-21,31.21999931335449,32.06999969482422,29.82999992370605,29.95000076293945,6373000.0,-0.00983194946209831,-1.9668866643509062,63.49847415601755,8.717426233083074,19.167610604249884,3.1642338520777535,5.906530384250974,9.500425171916309,7.76238906932976,35.90929124004546,2.2399997711181676,-2.908001513022974,-5.0760003089904835,-11.392399476019786,1.2403988580388194,-8.234199892505135,-1.917800725475832,4.484448340968736,33.33331808674179,3.3242495408475463,3.1581995835146506,9,2.720000267028812,4.4750013351440465,10.920001029968265,9.230001449584964,7.239999771118168,4,0.25112114773759564,-1.5999984741210753,31.53000068664551,-1.3880582993438906,31.809999465942386,1.1333299424934677,32.299999237060554,0.25112114773759564
3840,2001-09-24,33.5,34.220001220703125,31.60000038146973,31.70000076293945,6535300.0,0.07303013250452661,-1.6200008392334042,1.417323851647158,24.083320008379616,17.89463867509231,0.25935464242888884,3.2638211867852363,7.096561213784213,5.517608741479279,37.49665166887116,3.0000019073486364,-3.159160824820013,-2.4594996452331515,-8.608301520882605,3.6893022304163026,-5.5339005830578785,0.6149012925915756,1.2645360174244757,83.59906587736926,59.35862694531697,3.074400937824726,9,-0.03500080108642578,2.195000648498535,8.239999771118164,6.950000762939453,4.029998779296882,0,0.16447756183681195,-1.9668866643509062,31.21999931335449,-1.5999984741210753,31.53000068664551,-1.3880582993438906,31.809999465942386,0.16447756183681195
3841,2001-09-25,33.509998321533196,34.310001373291016,32.61999893188477,33.5,5410600.0,0.0002984573591999773,1.0993761447021968,0.005554625428354937,26.055682959740665,18.185030847830497,-0.3695448317783274,2.9996459477763366,6.968966263251524,5.534624207603343,38.47991102782572,1.690002441406243,-3.3319365566044468,-2.1905013084411706,-8.291229363221795,3.9102267463394575,-5.2408653358314865,0.8598627189491452,-3.679998397827145,82.14279480128442,58.19565452021472,3.0503640273903136,9,-1.294999122619629,2.185002326965339,8.222500801086433,7.2150020599365305,4.3200035095214915,1,0.17517168130712868,-1.6200008392334042,33.5,-1.9668866643509062,31.21999931335449,-1.5999984741210753,31.53000068664551,0.17517168130712868
3842,2001-09-26,33.669998168945305,34.47999954223633,33.630001068115234,33.900001525878906,5373500.0,0.004774689806811949,-4.483904311872416,-23.00419687144018,29.593789786417346,18.888995396631334,-0.8282839591313476,2.561426218543666,6.67468545075247,5.409069966719599,38.596839548287896,0.9700012207031321,-3.5478147993771927,-1.7705014228820843,-7.744390278015118,4.203387432250949,-4.7574458504485975,1.2164430046844288,-3.7503982162475538,82.58061419912461,56.50075807547027,2.9869444275665167,9,-1.4599981307983327,1.8950014114379954,8.060001373291023,7.430002212524421,5.750000000000007,2,0.1808731952413607,1.0993761447021968,33.509998321533196,-1.6200008392334042,33.5,-1.9668866643509062,31.21999931335449,0.1808731952413607
3843,2001-09-27,33.65999984741211,33.84999847412109,32.75,33.639999389648445,5084800.0,-0.00029695046263522595,4.500023841994495,-0.08695724284336709,31.003022773414884,20.292484706163584,-0.9670068436794637,2.30029370030104,6.517214318678747,5.437998010504245,39.20168326940346,1.0999984741210866,-3.820014128585669,-1.5334998130798354,-7.364135240852633,4.297135614692962,-4.448817526966231,1.3818179008065599,-3.5579839111328155,82.36559651410475,52.1941558661799,2.915317713886398,9,-1.505000114440918,1.640000343322754,8.069999694824219,7.715000152587891,6.540000915527344,3,0.194295928258305,-4.483904311872416,33.669998168945305,1.0993761447021968,33.509998321533196,-1.6200008392334042,33.5,0.194295928258305
3844,2001-09-28,35.560001373291016,35.599998474121094,33.509998321533196,33.650001525878906,5827500.0,0.05644686674070165,1.100508947312938,95.49780659930916,40.885417615236534,22.89141458922107,-2.9604210572942264,0.12141037332479243,4.469335886833775,3.5662506996371164,39.167742808570885,2.0900001525878977,-3.7244967396729223,0.547501659393312,-4.978882646103067,6.073885964889691,-2.2156904933548773,3.3106938121415013,-5.282866092773439,99.00007200244522,64.72000522599643,2.76319215274819,9,-2.8450021743774414,-0.26000118255615234,5.964999198913574,6.059999465942383,5.509998321533203,4,0.13948253354675333,4.500023841994495,33.65999984741211,-4.483904311872416,33.669998168945305,1.0993761447021968,33.509998321533196,0.13948253354675333
3845,2001-10-01,35.25,35.470001220703125,34.25,35.279998779296875,4274100.0,-0.008717698574777222,4.951172311127651,-0.015706168425888015,41.38839976039128,25.573653143758516,-2.4188040100226758,0.1052328433671832,4.5796760709270075,3.9132094528853187,39.53117863152042,1.3100013732910156,-3.5512859267943213,0.4480002403259249,-4.670785341538618,5.566785822190472,-2.1113925506063467,3.0073930312581965,-4.653492927866214,88.25508295687725,51.16717245565017,2.559392790932273,10,-2.535000801086426,0.05000019073486328,6.255000114440918,6.579999923706055,6.549999237060547,0,0.09106380381482704,1.100508947312938,35.560001373291016,4.500023841994495,33.65999984741211,-4.483904311872416,33.669998168945305,0.09106380381482704
3846,2001-10-02,35.4900016784668,35.65999984741211,34.779998779296875,35.20000076293945,3266300.0,0.006808558254377317,1.7936663639115955,-9.66709053916582,52.492054059498784,29.530764988678932,-2.412407682821936,-0.493205177833147,4.148356814267885,3.7044314325675316,39.877090344215745,0.8800010681152344,-3.344727105326676,0.8995018959045424,-3.685400127280012,5.484403919089097,-1.3929491156877347,3.1919529074968196,-4.593285122213771,94.15813821789395,52.602305593178414,2.2924510115922763,10,-2.745001792907715,-0.1900014877319336,6.014998435974121,6.339998245239258,5.879997253417976,1,0.05748089614962826,4.951172311127651,35.25,1.100508947312938,35.560001373291016,4.500023841994495,33.65999984741211,0.05748089614962826
3847,2001-10-03,36.41999816894531,36.7400016784668,35.06999969482422,35.349998474121094,4955600.0,0.026204464539171468,-1.0490856412680731,3.689642471916024,63.22581346441685,35.27165851784211,-2.927572057971119,-1.7010096368850753,3.052280437240853,2.8294263074067203,39.6541188357038,1.6700019836425781,-2.9161860774501065,1.9504984855651841,-2.2759169831231247,6.1769139542534965,-0.16270924877897386,4.063706219909342,-5.14221894939956,91.97986529057177,44.0891275060242,2.1132077343441558,10,-3.1349973678588867,-1.4549989700317383,4.3300018310546875,5.055002212524414,6.240001678466797,2,0.03871509426136277,1.7936663639115955,35.4900016784668,4.951172311127651,35.25,1.100508947312938,35.560001373291016,0.03871509426136277
3848,2001-10-04,35.220001220703125,36.70000076293945,35.040000915527344,36.58000183105469,4253200.0,-0.032948847022881034,1.0750017881410485,-1.2710289703166555,55.102060865429316,40.42550681032503,-1.2841447984014493,-0.7497378436288571,4.0578683239737074,4.077515985484723,38.78578400390795,1.6599998474121094,-2.4961187289501083,0.8840014457702665,-3.0457576588644244,4.813760550404957,-1.0808781065470754,2.8488809980876084,-3.3959997552652688,52.94121120645886,0.31428084714689675,1.9648795523173455,10,-1.0500001907348633,-0.2550020217895508,4.594999313354492,5.379999160766602,7.829998016357422,3,0.11925033511280336,-1.0490856412680731,36.41999816894531,1.7936663639115955,35.4900016784668,4.951172311127651,35.25,0.11925033511280336
3849,2001-10-05,35.36999893188477,35.5,34.68000030517578,35.110000610351555,3541600.0,0.004258878648007336,2.1538422037193268,-0.19117515062438636,69.12114622267529,45.42970972302455,-0.8756407664829453,-1.1177089884740425,3.6992682477132135,3.976332779836575,37.92723021967494,0.8199996948242188,-1.9895558465016805,1.1359992027282786,-2.5565503107875642,4.828548716244118,-0.7102755540296428,2.9822739594862,-3.0543974451440192,44.97984646236886,-12.96124907203626,1.84627475675792,10,-0.6899986267089915,-0.4049997329711985,4.4450016021728445,5.230001449584954,7.040000915527337,4,0.1365564596243345,1.0750017881410485,35.220001220703125,-1.0490856412680731,36.41999816894531,1.7936663639115955,35.4900016784668,0.1365564596243345
3850,2001-10-08,34.040000915527344,35.61999893188477,33.799999237060554,35.049999237060554,3126900.0,-0.03760243303706989,-1.4429498585491598,-3.8846340067782825,59.06251738470459,49.09713577024276,0.6023559637099467,-0.0767526968640837,4.820895753609676,5.329864168445326,37.46118485656165,1.8199996948242188,-1.402254695012239,-0.012998867034909267,-3.3347237894984687,3.30872605542865,-1.673861328266689,1.6478635941968705,-1.2819594096139895,8.16331561792832,-53.22377959913418,1.6608624612317802,10,0.7049999237060547,0.9249982833862305,5.774999618530273,6.559999465942383,9.029998779296875,0,0.20652169771505924,2.1538422037193268,35.36999893188477,1.0750017881410485,35.220001220703125,-1.0490856412680731,36.41999816894531,0.20652169771505924
3851,2001-10-09,33.540000915527344,34.330001831054695,33.09999847412109,34.27000045776367,3020800.0,-0.014688601250064104,1.8941177526556803,0.7227730251354925,59.001056485557,52.36460984792494,1.2371599817950951,0.14145534076244815,5.157223541389186,5.857914148729009,36.554985882341185,1.230003356933608,-0.7237362895926722,-0.3294989585876493,-3.304266427775694,2.6452685106003955,-1.8168826931816753,1.1578847760063766,3.200000762939453,12.087968518295506,-51.483742606598646,1.4873837345940226,10,1.2049999237060547,1.4249982833862305,6.209999084472656,7.059999465942383,9.579998016357429,1,0.24627304997207777,-1.4429498585491598,34.040000915527344,2.1538422037193268,35.36999893188477,1.0750017881410485,35.220001220703125,0.24627304997207777
3852,2001-10-10,35.75,35.79999923706055,33.450000762939446,33.650001525878906,6525700.0,0.06589144377302447,1.1363652126870136,-2.876712042432002,68.28423945408133,56.50696725688788,-0.7227695233325804,-2.1197295309276285,2.8126279946016766,3.6792012351901136,34.54876958341043,2.349998474121101,-0.24988856209589017,1.8440001487731905,-1.2071387677853878,4.895139065331765,0.31843069049390493,3.369569607052476,0.9172016143798842,73.6111066959551,4.251238592654133,1.525569458279288,10,-0.8299999237060547,-0.7850008010864258,3.6625003814697266,4.850000381469727,6.840000152587891,2,0.15720276732544813,1.8941177526556803,33.540000915527344,-1.4429498585491598,34.040000915527344,2.1538422037193268,35.36999893188477,0.15720276732544813
3853,2001-10-11,38.2400016784668,38.310001373291016,37.060001373291016,37.25,8790800.0,0.06965039660046979,1.212387289305692,0.4714297132435486,75.58311450479736,60.36226691128353,-2.7879599097403798,-4.503542542909585,0.2016160338403239,1.244224214543408,32.39010225606194,2.5600013732910156,0.261529065201195,4.120001697540282,0.5046945888046039,7.73530880627596,2.312348143172443,5.927655251908121,-5.14000320434571,98.65643654756178,23.71749091066667,1.8076535543678383,10,-2.535001754760742,-3.7750024795532227,1.1724987030029297,2.3599987030029297,3.8899993896484304,3,0.11558572110194865,1.1363652126870136,35.75,1.8941177526556803,33.540000915527344,-1.4429498585491598,34.040000915527344,0.11558572110194865
3854,2001-10-12,38.36000061035156,38.599998474121094,37.5,37.709999084472656,6826800.0,0.003138047244185538,-1.0560725006595506,0.6565660847015486,71.0207821984159,63.65475384884182,-2.7591659695988398,-4.525570491803229,-0.014058666683268939,1.170926023828173,30.16032572629548,1.0999984741210938,0.7323968738505755,4.030500507354738,-0.05237555778223424,8.11337657249171,1.9890624747862518,6.071938539923224,-5.155802078247078,95.63640247691761,20.892661431221796,2.041438032568487,10,-2.5100021362304688,-3.945000648498535,1.052499771118164,2.239999771118164,4.549999237060547,4,0.12226273597720883,1.212387289305692,38.2400016784668,1.1363652126870136,35.75,1.8941177526556803,33.540000915527344,0.12226273597720883
3855,2001-10-15,38.09000015258789,38.5,37.59000015258789,37.9900016784668,2791800.0,-0.007038593677467508,-1.0222184546263722,0.1538434451917321,69.37396322138815,65.5305215334962,-2.284148654152112,-3.9924375436417563,0.13258939707795747,1.4841362626568113,27.284267141905787,0.9099998474121094,1.205832445996478,3.4635001182556167,-0.8114916137542281,7.738491850265461,1.3260042522506978,5.6009959842605355,-4.669969622802739,90.72730324485086,16.220565945467897,2.1374958660049224,10,-2.240001678466797,-3.6750001907348633,1.322500228881836,2.510000228881836,3.7099990844726562,0,0.11341558617795688,-1.0560725006595506,38.36000061035156,1.212387289305692,38.2400016784668,1.1363652126870136,35.75,0.11341558617795688
3856,2001-10-16,39.18000030517578,39.29999923706055,38.29999923706055,38.4900016784668,3093500.0,0.028616438651125398,1.1505457498779703,6.9000915541313805,71.60786444442718,66.46186053127512,-3.1242226370496198,-4.785955891210463,-1.1019112114977503,0.45242578772288766,24.35220756613377,1.2099990844726562,1.4906245328042544,4.209500217437743,-0.3733952357050825,8.792395670580568,1.9180524908663301,6.500947944009155,-5.552771057617193,97.94873567205855,23.452736245584845,2.291447726571412,10,-2.980001449584961,-4.6150007247924805,0.06499958038330078,1.4200000762939453,1.700000762939446,1,0.09928533331671674,-1.0222184546263722,38.09000015258789,-1.0560725006595506,38.36000061035156,1.212387289305692,38.2400016784668,0.09928533331671674
3857,2001-10-17,38.0099983215332,39.75,38.0,39.310001373291016,3910900.0,-0.029862224975225837,-1.651515764529087,-1.884066143665102,65.63623190075091,67.6323239796442,-1.9053257976571842,-3.2966718567996978,-0.06719418320678017,1.654546776979224,22.392438368673794,1.75,1.7832206272583093,2.7294982910156236,-1.7916032755214317,7.250599857552675,0.4689475077470959,4.990049074284151,-4.042402874604498,35.31588971123153,-36.6072897509659,2.2605507832685263,10,-1.5849990844726562,-3.219998359680176,0.9850015640258789,2.3400020599365234,4.120002746582024,2,0.13443832770328434,1.1505457498779703,39.18000030517578,-1.0222184546263722,38.09000015258789,-1.0560725006595506,38.36000061035156,0.13443832770328434
3858,2001-10-18,37.900001525878906,37.95000076293945,37.0099983215332,37.93999862670898,2504500.0,-0.0028938910947539087,30.33269756500731,0.030766928412966823,59.65347290351231,66.58036027751496,-1.5368035897043342,-2.830081539236545,-0.13362345645059293,1.782617273088519,20.096971898155807,1.0,1.9230075789051568,2.301001453399657,-1.9997550101029233,6.601757916902237,0.15062322164836672,4.451379685150947,-3.4698137147045003,32.48184887403849,-34.52849017055368,2.1503782317512896,10,-1.4750022888183594,-3.110001564025879,0.09749794006347656,1.4599990844726562,4.939998626708984,3,0.12374666063025241,-1.651515764529087,38.0099983215332,1.1505457498779703,39.18000030517578,-1.0222184546263722,38.09000015258789,0.12374666063025241
3859,2001-10-19,39.060001373291016,39.099998474121094,37.349998474121094,37.79999923706055,2501600.0,0.030606854899993596,1.6119474367441755,-31.50233667144098,64.68775781212085,67.20538699167233,-2.3672756020722687,-3.5548728397824405,-1.4476347040097721,0.6642258057208608,17.482965936671622,1.75,1.9078587265168991,3.0690011978149414,-0.9725723621534996,7.110574757783382,1.048214417830721,5.089787977799162,-4.204228587010562,74.81758379450767,10.061042445579133,2.02078677998422,10,-2.6350021362304688,-4.270001411437988,-1.2700014114379883,0.09499931335449219,3.5999984741210938,4,0.0785970196335799,30.33269756500731,37.900001525878906,-1.651515764529087,38.0099983215332,1.1505457498779703,39.18000030517578,0.0785970196335799
3860,2001-10-22,39.0099983215332,39.38999938964844,38.38000106811523,38.599998474121094,2256400.0,-0.0012801600102350097,-1.3764815704085112,0.3253961526118522,63.7715144000444,67.73543787105982,-1.7188995401607556,-3.2368649841554458,-1.5109112310973316,0.7408000852404086,16.54901868057283,1.0099983215332102,2.0823111874323033,2.7434982299804673,-1.3341499273079833,6.821146387268918,0.704674151336242,4.782322308624693,-3.7626873581551834,72.99265601614981,11.46136117156044,2.038824078644226,10,-2.4099979400634766,-4.219998359680176,-1.2249994277954102,0.1400012969970703,1.8500022888183594,0,0.09997440896392296,1.6119474367441755,39.060001373291016,30.33269756500731,37.900001525878906,-1.651515764529087,38.0099983215332,0.09997440896392296
3861,2001-10-23,39.38000106811523,40.25,38.72999954223633,39.15999984741211,3365200.0,0.009484818315867116,-1.8148108902358044,0.5365885428781263,62.111307395675624,67.04955653123696,-1.3112751311378688,-3.3144892673934194,-2.0093157306338227,0.4029833126199023,15.766520483177388,1.5200004577636719,2.1405406221043677,2.820000839233394,-1.2672581460375412,6.9072598245043295,0.7763713465979265,4.863630331868862,-3.7724749818074486,73.14819502511908,14.829454280803716,2.043629492635467,10,-0.7500019073486257,-4.3400011062622,-2.6250009536743093,-1.1500005722045827,1.8799972534179759,1,0.06145246580261565,-1.3764815704085112,39.0099983215332,1.6119474367441755,39.060001373291016,30.33269756500731,37.900001525878906,0.06145246580261565
3862,2001-10-24,39.7599983215332,39.9900016784668,39.04999923706055,39.4900016784668,3496400.0,0.009649498301452564,1.5753373117481684,1.2272506588986387,69.91227198395416,66.41946291780994,-1.187515213164538,-3.388580008617012,-2.5162688268152635,0.07080151409840596,15.071886237370046,0.94000244140625,2.4284625699434272,2.89549808502197,-1.1926228152869882,6.983618985330928,0.8514376348674872,4.939558535176452,-3.6882248438562044,84.87649924000438,24.808562807714388,2.04406045015448,10,-1.1299991607666016,-4.719998359680176,-3.329998016357422,-1.6049976348876953,1.1200027465820241,2,0.0281690843526885,-1.8148108902358044,39.38000106811523,-1.3764815704085112,39.0099983215332,1.6119474367441755,39.060001373291016,0.0281690843526885
3863,2001-10-25,40.20000076293945,40.20000076293945,38.099998474121094,39.0099983215332,3843800.0,0.011066460261089928,2.5294083705185413,4.407471248127949,70.65868615196649,66.37923002376,-1.4754086396031667,-3.492565850515092,-3.0401120721558073,-0.3264847276956857,13.724812333547398,2.1000022888183594,2.810672019330326,3.008500480651854,-1.0464805958992258,7.063481557202934,0.9810099423763106,5.0359910189273975,-3.7104046330301514,98.27588928438948,34.79991972185423,2.0274905382755413,10,-1.5700016021728516,-5.160000801086426,-4.200000762939453,-2.450000762939453,0.02000045776367898,3,0.04800995692903198,1.5753373117481684,39.7599983215332,-1.8148108902358044,39.38000106811523,-1.3764815704085112,39.0099983215332,0.04800995692903198
3864,2001-10-26,40.52000045776367,40.54999923706055,39.31999969482422,39.79999923706055,2536600.0,0.0079601912624645,2.153849915880903,0.6050418013027645,80.3370648058952,67.59735242203857,-1.6279914263833035,-3.6068471704018634,-3.411981485797341,-0.6273405408735897,13.625908060401947,1.2299995422363281,2.9207518561661985,3.080500221252443,-1.1569440172958352,7.317944459800721,0.9617781019783038,5.199222340526582,-3.6543639408453004,98.77556040999418,27.13374801844182,2.1187221192741386,10,-1.7400016784667969,-5.330000877380371,-4.920001029968262,-2.770000457763672,0.45999908447265625,4,0.05725566803096371,2.5294083705185413,40.20000076293945,1.5753373117481684,39.7599983215332,-1.8148108902358044,39.38000106811523,0.05725566803096371
3865,2001-10-29,38.459999084472656,40.0,38.43000030517578,39.9900016784668,4367900.0,-0.050839125123857576,1.0258070549784284,-2.125,70.09802271613803,67.42959223000643,0.5475996805948782,-1.3639613018013108,-1.4520680110442612,1.4420960054296188,13.307822156916076,2.0900001525878906,2.6313795094875587,0.8599988937377958,-3.2700702241296256,4.990068011605217,-1.2050356651959149,2.9250334526715065,-1.1522390411372214,14.693897887592582,-61.81742852634153,2.0650345589337102,10,0.31999969482421875,-2.3849992752075195,-3.6424989700317383,-1.1949987411499023,5.020000457763672,0,0.1092043906115201,2.153849915880903,40.52000045776367,2.5294083705185413,40.20000076293945,1.5753373117481684,39.7599983215332,0.1092043906115201
3866,2001-10-30,37.52999877929688,38.47000122070313,37.0,38.16999816894531,3646100.0,-0.024180975749197087,1.3709592075309016,0.41829954547834014,58.120427412899,66.59450284246734,1.3621814377002295,-0.28806249851896126,-0.6453420097697702,2.3808497917902116,12.807755266542973,1.470001220703132,2.436219241217273,-0.17200126647948366,-4.1816662722920555,3.837663739333088,-2.176833769385773,1.8328312364268058,3.0200004577636648,14.929546287331858,-59.38960406418006,2.004832502906287,10,1.2450008392333913,-0.9449996948242259,-2.9499988555908274,-0.2649984359741282,4.94000244140625,1,0.0887290684616715,1.0258070549784284,38.459999084472656,2.153849915880903,40.52000045776367,2.5294083705185413,40.20000076293945,0.0887290684616715
3867,2001-10-31,37.83000183105469,38.66999816894531,37.650001525878906,37.650001525878906,3659500.0,0.00799368669106637,-10.333276819395584,-0.28125074505877334,47.66248877231672,65.26217127233448,1.1554709113437767,-0.5027939375214885,-1.025120906844947,2.0713150108077656,13.032889146534355,1.1399993896484304,2.2804372563834505,0.05750160217284872,-3.906578275347229,4.021581479692927,-1.9245383365871902,2.0395415409328876,2.648997421264646,23.380338293873596,-45.88324903465268,1.98203993876004,10,0.9449977874755859,-1.180002212524414,-3.875001907348633,-0.5650014877319336,5.25,2,0.09066868423101226,1.3709592075309016,37.52999877929688,1.0258070549784284,38.459999084472656,2.153849915880903,40.52000045776367,0.09066868423101226
3868,2001-11-01,39.41999816894531,39.95000076293945,37.29999923706055,38.0,3630400.0,0.04203003597492283,1.1370951119642896,7.888865341414826,55.17576655257351,64.205283354607,-0.21930135831735953,-1.8572246592722976,-2.700306120090744,0.48492771401366497,13.498149757002222,2.6500015258789062,2.0164419656798316,1.4374980926513672,-2.4002140442029756,5.27521022950571,-0.48135797577580064,3.356354161078535,0.9894210983276324,68.16897715586856,2.1487847454871485,1.9188560684271707,11,-0.6449985504150391,-2.769998550415039,-5.532498359680176,-2.1549978256225586,2.970001220703125,3,0.03703711230306683,-10.333276819395584,37.83000183105469,1.3709592075309016,37.52999877929688,1.0258070549784284,38.459999084472656,0.03703711230306683
3869,2001-11-02,40.20000076293945,40.400001525878906,39.2400016784668,39.38000106811523,3124100.0,0.019786976920983745,-1.109093557314172,0.5774653184470451,59.8139493621476,63.765553905951805,-0.9170240692512479,-2.3787838541089883,-3.526597153297672,-0.310844245237206,13.857693581440556,1.1599998474121094,1.928015311090249,1.9760005950927706,-1.7764404292844915,5.728441619470033,0.09978008290413953,3.8522211072814017,-3.200000762939453,94.11762725936565,29.932939922221962,1.8762205121886304,11,-1.4250011444091797,-3.375001907348633,-6.472500801086426,-2.935000419616699,1.1300010681152344,4,0.0004975238155249251,1.1370951119642896,39.41999816894531,-10.333276819395584,37.83000183105469,1.3709592075309016,37.52999877929688,0.0004975238155249251
3870,2001-11-05,41.06999969482422,41.79999923706055,40.36000061035156,40.400001525878906,5762700.0,0.02164176406401519,-2.839996337890625,0.8170712418239772,58.974350614299944,63.417003152465625,-1.6361394470947488,-2.8407559362738652,-4.460164513601953,-1.1819736642763417,13.974241857302633,1.5999984741210938,2.0043761696101967,2.494499588012694,-0.9084924149811826,5.89749159100657,0.7930035865157521,4.195995589509636,-4.001999664306638,84.79167378611147,23.850230625189823,1.7014960014969385,11,-1.6700000762939453,-3.6200008392333984,-7.0625,-3.804999351501465,-0.31999969482421875,0,-0.002191384301354904,-1.109093557314172,40.20000076293945,1.1370951119642896,39.41999816894531,-10.333276819395584,37.83000183105469,-0.002191384301354904
3871,2001-11-06,41.79999923706055,41.959999084472656,40.13000106811523,40.81999969482422,4413000.0,0.01777452027418258,1.8153832159090686,1.46268988134551,68.7809684109921,63.29130275546985,-2.2202445599123166,-3.0780200632157957,-5.1969140410779815,-1.8989706437170781,13.675922850577615,1.829998016357429,1.931241666030978,2.8114992141723647,0.03428182067416685,5.5887166076705626,1.4228905174232693,4.20010791092146,-4.542719238281251,96.5665267671422,31.045889357154238,1.3886086967490985,11,-2.3199996948242188,-4.270000457763672,-7.792499542236328,-4.534998893737793,-0.21999740600585938,1,0.04019139559424367,-2.839996337890625,41.06999969482422,-1.109093557314172,40.20000076293945,1.1370951119642896,39.41999816894531,0.04019139559424367
3872,2001-11-07,41.36999893188477,42.0,40.61000061035156,41.68000030517578,4307500.0,-0.010287088828330182,1.9263121544188213,-0.31632807968827736,66.66664223698677,62.84774232047209,-1.7185751535470146,-2.3245780169270134,-4.784602367966222,-1.4688745176779108,14.385404942234192,1.3899993896484375,1.8749086680243252,2.100498962402348,-0.4226938102003075,4.6236917350050035,0.8389025761010203,3.3620953487036758,-3.830555787963874,86.59572413087834,16.197949879997836,1.2615963863013295,11,-1.8699989318847727,-3.819999694824226,-7.3474988937378,-4.104998588562019,0.9000015258788991,2,0.02658937194147626,1.8153832159090686,41.79999923706055,-2.839996337890625,41.06999969482422,-1.109093557314172,40.20000076293945,0.02658937194147626
3873,2001-11-08,42.65999984741211,43.41999816894531,42.06999969482422,42.08000183105469,6319600.0,0.031182038888889263,-3.4999777476841696,-1.8709530548206914,67.07777777777783,61.37448820623684,-2.93117246344773,-3.4429892724859315,-6.06896244003358,-2.752235398008189,15.124670520950062,2.0499992370605398,1.8639312461521982,3.1694999694824233,0.27850899398244877,6.060490944982398,1.724004481732436,4.614995457232411,-4.763712155004882,81.81820670748458,11.484647494133057,1.4454954877499862,11,-2.450000762939453,-4.400001525878906,-8.53499984741211,-5.3949995040893555,-0.15999984741210938,3,0.00984533486040462,1.9263121544188213,41.36999893188477,1.8153832159090686,41.79999923706055,-2.839996337890625,41.06999969482422,0.00984533486040462
3874,2001-11-09,43.04999923706055,43.27999877929688,42.310001373291016,42.36999893188477,5259700.0,0.009142039171200267,-1.4250073910182617,1.1724183290253292,68.56617234570123,61.204282609521634,-3.268240925847003,-3.65078805657906,-6.467370910534704,-3.132141757638159,15.76441673191778,0.9699974060058665,1.7423519126891591,3.3249994277954116,0.08083415084739443,6.569164704743429,1.7029167893213994,4.947082066269424,-4.601340496999512,88.75382194739889,17.981803947142183,1.6220826384740095,11,-2.8400001525878906,-4.790000915527344,-8.482499122619629,-5.784998893737793,0.2800025939941406,4,-0.015331007180226286,-3.4999777476841696,42.65999984741211,1.9263121544188213,41.36999893188477,1.8153832159090686,41.79999923706055,-0.015331007180226286
3875,2001-11-12,42.40999984741211,43.09000015258789,41.70000076293945,42.70000076293945,3472900.0,-0.014866420464358154,1.5981304412928619,-0.42647174320367554,63.58743661274094,61.81172807617074,-2.2451071139659575,-2.81487080065979,-5.852417406148504,-2.4869458379005636,16.27843138113805,1.3899993896484375,1.5546776334945918,2.4690000534057646,-0.8900339898897798,5.828034096701309,0.7894830317579888,4.14851707505354,-3.4642071644626498,69.30093581911136,-1.1221591345032067,1.6795170216477726,11,-2.0500011444091797,-4.150001525878906,-7.587500095367432,-5.1449995040893555,0.9000015258789062,0,-0.025465645372392598,-1.4250073910182617,43.04999923706055,-3.4999777476841696,42.65999984741211,1.9263121544188213,41.36999893188477,-0.025465645372392598
3876,2001-11-13,43.06999969482422,43.18000030517578,42.400001525878906,42.9900016784668,3820800.0,0.01556236382425702,4.200005086275956,-0.27585435794901475,64.47944085836335,63.6802783079537,-2.2759564590249752,-3.339728809363649,-6.538692203183643,-3.163086656326648,16.439782009755724,0.779998779296875,1.251318657602802,2.934499931335452,-0.6797900255420615,6.548789888212966,1.1273549528966953,4.741644909774209,-3.676786463275171,87.54452746584418,18.166898763419226,1.8071449784387574,11,-2.710000991821289,-4.810001373291016,-8.214999675750732,-5.804999351501465,0.4399986267089844,1,-0.053865793156785524,1.5981304412928619,42.40999984741211,-1.4250073910182617,43.04999923706055,-3.4999777476841696,42.65999984741211,-0.053865793156785524
3877,2001-11-14,43.11999893188477,43.84000015258789,42.90999984741211,43.22999954223633,4782000.0,0.0011608831533509445,-2.5094431968676223,-1.37504172428583,63.2246282916447,64.57459627896161,-1.6725421893783974,-3.148706636087013,-6.5865577219058125,-3.235007815575038,16.507254826569373,0.9300003051757812,1.2049479932702383,2.728999137878425,-0.974016989361445,6.432015265118295,0.8774910742584865,4.580507201498364,-3.3241072065960964,66.35507354881065,0.6067368187661657,1.8515080636199357,11,-1.579998016357429,-4.474998474121101,-8.264998912811286,-5.854998588562019,0.479999542236321,2,-0.0357142193640303,4.200005086275956,43.06999969482422,1.5981304412928619,42.40999984741211,-1.4250073910182617,43.04999923706055,-0.0357142193640303
3878,2001-11-15,42.59000015258789,43.25,42.27000045776367,43.0,4686000.0,-0.012291252143445175,1.1538455089268123,3.7272506588988397,59.19999864366321,64.50637953246334,-0.7214595652593161,-2.3708860076586546,-6.029913814101903,-2.732790172555056,17.062019830808808,0.9799995422363281,1.4367925653759812,1.9645004272460938,-1.6676451162278596,5.596645970720047,0.14842765550911707,3.7805731989830704,-2.3088154160233074,41.58876838720258,-19.15641719444161,1.8160727717369785,11,-0.6049995422363281,-2.1700000762939453,-7.647500514984131,-5.734999656677253,1.4799995422363281,3,-0.007513493629437651,-2.5094431968676223,43.11999893188477,4.200005086275956,43.06999969482422,1.5981304412928619,42.40999984741211,-0.007513493629437651
3879,2001-11-16,42.13000106811523,43.13999938964844,41.47000122070313,42.93999862670898,2281800.0,-0.010800635896328181,1.760329640535401,1.9756045367001926,69.01555882956362,65.6220693341593,0.045930797583345395,-1.7592977072307079,-5.532591278474051,-2.3196559295865526,16.882368350106713,1.6699981689453054,1.8092775216730743,1.3510013580322209,-2.262009639561029,4.964012355625471,-0.45550414076440404,3.157506856828846,-1.4217584816278475,27.848107378142384,-37.12267991510349,1.8065054987966238,11,-0.14500045776366477,-1.710000991821282,-7.045001506805413,-5.27500057220459,1.8799972534179759,4,0.008782314799531177,1.1538455089268123,42.59000015258789,-2.5094431968676223,43.11999893188477,4.200005086275956,43.06999969482422,0.008782314799531177
3880,2001-11-19,42.90999984741211,43.0,42.11000061035156,42.38000106811523,6139000.0,0.018514093508704033,1.507043766991543,-0.6543214527918104,78.3158064654727,66.68149578465714,-0.49798427555857927,-2.352764730595389,-6.2734929042171075,-3.115315511654586,16.558627589040952,0.8899993896484375,2.02491301327467,1.936000061035159,-1.695936505301077,5.567936627371395,0.120031777867041,3.751968344203277,-1.8259463529926663,60.75946310928537,-10.105758334312164,1.815968283168119,11,-0.6849994659423828,-2.489999771118164,-7.777500629425049,-6.054999351501472,1.2400016784667969,0,0.009787974484644746,1.760329640535401,42.13000106811523,1.1538455089268123,42.59000015258789,-2.5094431968676223,43.11999893188477,0.009787974484644746
3881,2001-11-20,41.79999923706055,42.90999984741211,41.5,42.40999984741211,4398100.0,-0.025868110330895422,-1.3305800235817828,-1.150947198710182,69.25315138215332,66.96888568967566,0.6839399245126643,-1.1090285722681443,-5.121980256682363,-2.0280683509161364,15.674154095386905,1.4099998474121094,2.1122720105972803,0.7049995422363295,-2.8640398073809408,4.2740388918536,-1.0795201325723056,2.4895192170449647,-0.3852321436608932,13.923973210189654,-60.3474592908603,1.784519674808636,11,0.8550014495849609,-1.3799991607666016,-6.667500019073486,-4.9449987411499094,3.3899993896484304,1,0.03612445367921624,1.507043766991543,42.90999984741211,1.760329640535401,42.13000106811523,1.1538455089268123,42.59000015258789,0.03612445367921624
3882,2001-11-21,40.88000106811523,41.70000076293945,40.54999923706055,41.650001525878906,3438900.0,-0.022009525974575506,1.643684914388442,1.2622945693774037,57.572632621137416,65.91275845004894,1.706588395146845,-0.10626885147895138,-4.0997036184411755,-1.1106972543808311,14.56262876248487,1.25,2.136936807282069,-0.2709987640380902,-3.7865873382835105,3.24458981020733,-2.028793051160804,1.4867955230846235,2.9599990844726634,12.222286585408664,-60.22599206184118,1.7577942871227106,11,1.3149986267089915,-0.46000099182128196,-5.497501850128167,-4.02500057220459,3.5,2,0.06433456909738844,-1.3305800235817828,41.79999923706055,1.507043766991543,42.90999984741211,1.760329640535401,42.13000106811523,0.06433456909738844
3883,2001-11-23,42.13000106811523,42.2599983215332,40.88000106811523,40.88000106811523,1537300.0,0.030577298613990278,-1.2079956054687613,-1.6233756582825796,59.54501308166621,64.9104074207117,0.4173954452244004,-1.2693443961325173,-5.196619038822739,-2.346342337862758,14.150062685660345,1.3799972534179759,2.0218934608286077,0.8825012207031193,-2.629126786584841,4.39412922799108,-0.8733127829408645,2.638315224347103,1.6441990661621162,61.00392810695263,-8.343798352515691,1.755814003643981,11,0.06499862670899148,-1.710000991821282,-6.52250146865844,-5.27500057220459,2.319999694824226,4,0.0348919384936448,1.643684914388442,40.88000106811523,-1.3305800235817828,41.79999923706055,1.507043766991543,42.90999984741211,0.0348919384936448
3884,2001-11-26,42.84000015258789,42.97999954223633,42.16999816894531,42.36000061035156,5616700.0,0.016852576939761832,1.131587268921693,0.3839996337890625,58.8944808001745,64.38896788598211,-0.3637800076034523,-1.8937149664422321,-5.748896953790307,-3.0757139928442,13.694706074115148,0.8499984741211009,1.978744020881102,1.4765003204345675,-2.086835060424825,5.03983570129396,-0.30516736999512517,3.25816801086426,0.8697159637451151,93.46939601683448,24.998084378731363,1.7816676904296949,11,-0.6450004577636719,-2.4200000762939453,-7.2325005531311035,-6.000000953674316,2.0,0,0.028711473806146248,-1.2079956054687613,42.13000106811523,1.643684914388442,40.88000106811523,-1.3305800235817828,41.79999923706055,0.028711473806146248
3885,2001-11-27,42.65999984741211,43.08000183105469,41.93000030517578,42.68999862670898,5019000.0,-0.004201687780921004,1.8394917537134192,-0.06249751647075108,54.57447430190993,63.288416046376184,-0.1615796772058431,-1.4576630112249802,-5.344894737133984,-2.8998834816397334,13.767471116898195,1.1500015258789062,1.8266563165843124,1.0864999771118136,-2.2437774192891027,4.41677737351273,-0.5786387210886446,2.7516386753122717,0.9865219313354459,83.39914810207696,17.718232584632176,1.6651386982004588,11,-0.4650001525878906,-2.239999771118164,-7.052500247955322,-5.824999809265137,2.1300010681152344,1,0.03164553396506853,1.131587268921693,42.84000015258789,-1.2079956054687613,42.13000106811523,1.643684914388442,40.88000106811523,0.03164553396506853
3886,2001-11-28,40.86000061035156,42.4900016784668,40.84000015258789,42.4900016784668,4011700.0,-0.04219407509373774,1.0245404228928492,54.33557985759171,47.63231819342615,61.555937146574124,1.443794081938762,0.6372764890531712,-3.3420269172039667,-1.1346818594644503,14.558300119949436,1.8199996948242188,1.5622910345831826,-0.8799993515014677,-3.643893831622613,1.8838951286196775,-2.261946591562044,0.5019478885591084,2.7245907175622506,12.253006144219533,-48.68456120934025,1.3819472400605737,11,1.039999008178711,-0.4400005340576172,-5.1650004386901855,-4.02500057220459,3.2599983215332102,2,0.08051886603970937,1.8394917537134192,42.65999984741211,1.131587268921693,42.84000015258789,-1.2079956054687613,42.13000106811523,0.08051886603970937
3887,2001-11-29,41.2599983215332,41.599998474121094,40.63000106811523,41.02999877929688,2887600.0,0.009789469045683452,1.1318627882507462,-0.1411039211785725,42.91496459432123,59.746488918869446,0.8406077646732086,0.5348426592920106,-3.5145287524942574,-1.5643110486870029,15.350510404631368,0.9699974060058665,1.4042078127829996,-0.6515014648437472,-2.7360237606196733,1.433020830932179,-1.6937626127317102,0.39075968304421593,2.263901164563542,25.714165601406513,-31.2362066564207,1.0422611478879646,11,0.5850009918212891,-0.8399982452392578,-4.424998760223389,-4.644997596740723,3.1599998474121094,3,0.09524964772295563,1.0245404228928492,40.86000061035156,1.8394917537134192,42.65999984741211,1.131587268921693,42.84000015258789,0.09524964772295563
3888,2001-11-30,40.88000106811523,41.86999893188477,40.599998474121094,41.150001525878906,4139100.0,-0.009209822318864691,-2.06022125093645,-1.1739173701757095,39.00708753871711,56.41221433099761,1.0644736537299622,1.0854810891387245,-2.8977341737715108,-1.203043356054998,15.416954431857608,1.270000457763679,1.1561677241707002,-1.104498863220222,-2.9044805344935583,0.6954828080531144,-2.0044896988568937,-0.20450802758355024,2.5844204130007924,11.290411894455797,-39.91705478370825,0.8999908356366697,11,0.9349994659423899,-0.46000099182128196,-4.045001506805413,-4.265000343322747,3.270000457763679,4,0.08561643611917269,1.1318627882507462,41.2599983215332,1.0245404228928492,40.86000061035156,1.8394917537134192,42.65999984741211,0.08561643611917269
3889,2001-12-03,40.22000122070313,41.349998474121094,40.08000183105469,40.650001525878906,2271300.0,-0.016144809935606075,-2.5774599456270617,1.5925910227609201,38.928203761396446,52.035814030544685,1.5925180422537295,1.8414692325999908,-1.9937302092516305,-0.5515903299270022,15.378450585879087,1.2699966430664062,0.892043130179033,-1.7654987335205021,-3.5613234229640582,0.030325955923053982,-2.6634110782422766,-0.8675863887987276,3.1861318155317804,4.66664632161482,-42.42410884036681,0.8979123447217763,12,1.3600006103515554,0.1999988555908132,-3.3850016593933177,-3.6050004959106516,4.479999542236321,0,0.10517154186606392,-2.06022125093645,40.88000106811523,1.1318627882507462,41.2599983215332,1.0245404228928492,40.86000061035156,0.10517154186606392
3890,2001-12-04,40.97999954223633,41.0,40.36000061035156,40.52000045776367,2657700.0,0.018896029300516037,1.55999755859375,-1.0697645535033267,39.53952455595377,48.73429993874474,0.5922387924239914,1.1324435833367588,-2.5693648127063256,-1.3405519569359186,14.673412995544513,0.7799987792968679,0.7203746382722471,-1.0010004043579102,-2.806907107633485,0.8049062989176647,-1.903953755995694,-0.09804705272012626,2.293088245791374,37.34430573296801,-4.438086895319984,0.9029533516377873,12,0.6000022888183594,-0.5599994659423828,-3.9950003623962402,-5.164999961853027,2.709999084472649,1,0.09419230486748109,-2.5774599456270617,40.22000122070313,-2.06022125093645,40.88000106811523,1.1318627882507462,41.2599983215332,0.09419230486748109
3891,2001-12-05,43.47999954223633,43.5,41.33000183105469,41.33000183105469,4336900.0,0.061005369153880995,-1.0186050967958282,4.6739173701756425,51.44694928164635,48.053668456579075,-1.8376393021921302,-1.3019956968204838,-4.852472020820514,-3.8509607881053896,14.326164890476745,2.520000457763672,0.5345399033253244,1.4149995803833022,-0.5079525814355605,3.337951742202165,0.4535234994738744,2.37647566129273,-3.3999977111816406,99.41519098035542,58.23192598286268,0.9614760809094298,12,-1.6899986267089844,-3.059999465942383,-6.052500247955322,-7.784998893737793,-0.3899993896484375,2,0.030128826749836746,1.55999755859375,40.97999954223633,-2.5774599456270617,40.22000122070313,-2.06022125093645,40.88000106811523,0.030128826749836746
3892,2001-12-06,42.47000122070313,43.11999893188477,41.61000061035156,43.11999893188477,5051400.0,-0.023229032478532696,3.6461650419911833,-0.3023248386736195,49.535607371585286,46.941512266570086,-0.6463515309041981,-0.21646062387194576,-3.638003379076814,-2.8653336355805337,13.94094733658332,1.8699989318847656,0.14632854635981118,0.35000114440918395,-1.552063560079965,2.252065848898333,-0.6010312078353905,1.3010334966537584,-2.321599426269536,69.88306050425437,27.563411130880546,0.9510323522445728,12,-0.6800003051757884,-1.9000015258789134,-4.790001869201667,-6.775000572204597,0.3699989318847585,3,0.038850898605044204,-1.0186050967958282,43.47999954223633,1.55999755859375,40.97999954223633,-2.5774599456270617,40.22000122070313,0.038850898605044204
3893,2001-12-07,43.08000183105469,43.29999923706055,42.29999923706055,42.4900016784668,3488600.0,0.014363093779573344,-1.0618449667887102,-0.9076957386747108,53.63428315586367,46.357045861646654,-1.2375662913700012,-0.8362577759580034,-4.031907348664859,-3.511414870852164,12.92435637911149,1.0,-0.07073487018762137,0.9390016555786147,-0.9971351217952815,2.875138432952511,-0.029066733108329856,1.9070700442655593,-2.864568072509762,87.71934521021001,41.76934674233604,0.9680683886869469,12,-1.2900009155273438,-2.5100021362304688,-5.367502212524414,-7.385001182556152,-1.1000022888183594,4,0.031104834747817334,3.6461650419911833,42.47000122070313,-1.0186050967958282,43.47999954223633,1.55999755859375,40.97999954223633,0.031104834747817334
3894,2001-12-10,42.38999938964844,43.13999938964844,42.209999084472656,42.9900016784668,3851500.0,-0.016016769082606075,1.0666726006552818,-1.0169527688875957,47.99691532454189,45.62620597527243,-0.6907489378166147,-0.2089490193414747,-3.1906228098196436,-2.861392626651586,11.82744808912032,0.9300003051757812,-0.07944681444656965,0.28199920654297017,-1.6109190652819905,2.174917478367931,-0.6644599293695066,1.228458342455447,-2.1088743062744086,64.64965521933298,19.72310690300381,0.946459135912479,12,-0.5999984741210938,-0.8499984741210938,-4.677499771118164,-6.824999809265137,0.9599990844726562,0,0.041519277225096074,-1.0618449667887102,43.08000183105469,3.6461650419911833,42.47000122070313,-1.0186050967958282,43.47999954223633,0.041519277225096074
3895,2001-12-11,41.33000183105469,42.599998474121094,41.20000076293945,42.560001373291016,2831300.0,-0.025005840383489075,1.1374112933050287,2.049991416963894,48.182529733569865,45.68734059084395,0.17963925251113722,0.8073842614046214,-1.9785475090848053,-1.8702990187893391,10.857563870962835,1.3999977111816406,-0.23733698248326363,-0.7239984512329087,-2.6420934972219925,1.194096594756175,-1.6830459742274542,0.2350490717616367,-0.9844992493481399,5.652222227750771,-41.4115634731663,0.959047522994543,12,0.45999908447265625,0.6299991607666016,-3.5300025939941406,-6.030001640319824,1.5999984741210938,1,0.0815388043208991,1.0666726006552818,42.38999938964844,-1.0618449667887102,43.08000183105469,3.6461650419911833,42.47000122070313,0.0815388043208991
3896,2001-12-12,40.75,42.20000076293945,40.75,41.290000915527344,5120900.0,-0.014033433471055012,-4.370364091043954,0.4390252979651839,49.48371268737555,46.417201490072216,0.829642325686585,1.2697674654795605,-1.2578092494127162,-1.3584832149008932,9.678000781157746,1.4500007629394531,-0.4667352874349291,-1.1880002975463881,-3.1278707694355035,0.7518701743427272,-2.1579355334909494,-0.21806506160182693,-0.34140746992758153,0.0,-49.34478705747836,0.9699352359445581,12,1.0400009155273438,1.210000991821289,-2.325000762939453,-4.935000419616699,2.729999542236328,2,0.07214720556341048,1.1374112933050287,41.33000183105469,1.0666726006552818,42.38999938964844,-1.0618449667887102,43.08000183105469,0.07214720556341048
3897,2001-12-13,41.58000183105469,42.25,40.25,40.86000061035156,6736700.0,0.020368143093366653,-1.061853075350008,-1.3333333333333333,47.740347197167935,47.38756367434453,0.055659845953051956,0.33568830906833114,-1.964509431254072,-2.2434356210811757,8.178216065415635,2.0,-0.6227927385890837,-0.2809986114501939,-2.144056395310635,1.582059172410247,-1.2125275033804144,0.6505302804800266,1.9199981689453125,43.606628319569154,-4.087240976871712,0.93152889193022,12,0.20999908447265625,0.37999916076660156,-3.075002670288086,-5.685002326965332,3.079998016357422,3,0.03631549434914727,-4.370364091043954,40.75,1.1374112933050287,41.33000183105469,1.0666726006552818,42.38999938964844,0.03631549434914727
3898,2001-12-14,42.27000045776367,42.45000076293945,41.810001373291016,41.81999969482422,4030100.0,0.016594482836064905,-1.723416688986827,0.625,47.65432106517704,48.357132263653476,-0.46537088590646647,-0.4000224511976498,-2.481960944584145,-2.990359216656202,7.0464140333376655,0.8699989318847656,-0.544629252834433,0.42499999999999716,-1.417075254103679,2.2670752541036734,-0.49603762705184096,1.3460376270518353,1.1649995422363304,69.89622437288475,26.83630379568485,0.9210376270518386,12,-0.3950004577636719,-0.3099994659423828,-3.7450008392333984,-6.3550004959106445,1.9799995422363281,4,0.013484733585318098,-1.061853075350008,41.58000183105469,-4.370364091043954,40.75,1.1374112933050287,41.33000183105469,0.013484733585318098
3899,2001-12-17,42.5,42.65999984741211,42.0,42.310001373291016,4713100.0,0.0054412003724992886,1.5882432139304228,0.42221845462637225,49.34426255137727,49.44654759647831,-0.37765540743684056,-0.6333537161350478,-2.5380188253497877,-3.2824320331403243,6.414163156825133,0.6599998474121094,-0.4262140552850795,0.6364995956420927,-1.2249571056036146,2.4979562968878,-0.2942287549807574,1.5672279462649428,0.8713000000000051,93.36100176172545,53.11505155630604,0.9307283506228528,12,-0.625,-0.5399990081787109,-3.2650012969970703,-5.875000953674316,1.7000007629394531,0,-0.012235304888556953,-1.723416688986827,42.27000045776367,-1.061853075350008,41.58000183105469,-4.370364091043954,40.75,-0.012235304888556953
3900,2001-12-18,43.33000183105469,43.61000061035156,42.650001525878906,42.65999984741211,2961100.0,0.019529454848345562,-1.7826115801170948,3.526351717630052,60.997338203103695,50.50770192108469,-0.9378817313140573,-1.507570648996591,-3.1379716297722737,-4.160411283273042,5.983844248658827,1.1100006103515625,-0.1972832105536071,1.4455013275146484,-0.47422975328463934,3.365232408313936,0.485635787115001,2.405366867914296,-3.0800018310546875,91.66670451087869,45.90196854468077,0.959865540399644,12,-1.4000015258789062,-1.3700008392333984,-4.095003128051758,-6.705002784729004,0.6699981689453125,1,0.0004614964740683458,1.5882432139304228,42.5,-1.723416688986827,42.27000045776367,-1.061853075350008,41.58000183105469,0.0004614964740683458
3901,2001-12-19,43.310001373291016,43.70000076293945,42.5,43.36000061035156,3413800.0,-0.00046158451231215203,2.2876753847359756,-0.07462550601524735,59.44702000026722,51.608969990938235,-1.0555319036493458,-1.4426075570806773,-2.867292479312681,-4.161847457497878,5.9342990037098895,1.2000007629394531,0.10545550771419698,1.3500007629394517,-0.6717963636596238,3.371797889538527,0.3391021996399104,2.360899326238993,-2.992801361083984,88.69567236512283,38.72601177695591,1.0108985632995386,12,-1.335000991821289,-1.3500003814697266,-4.000002861022949,-6.685002326965332,0.2599983215332031,2,-0.008773979590533498,-1.7826115801170948,43.33000183105469,1.5882432139304228,42.5,-1.723416688986827,42.27000045776367,-0.008773979590533498
3902,2001-12-20,43.5099983215332,44.31999969482422,43.20000076293945,43.29999923706055,4342500.0,0.004617800551849571,-4.463462289957015,-4.20004577706569,62.32426290883774,52.57452329682424,-1.2208797392797237,-1.513043761775279,-2.880364077355374,-4.378982607539712,6.544120995887057,1.1199989318847656,0.3753731002807399,1.4184978485107393,-0.6491299209074342,3.486125617928913,0.38468396380165615,2.4523117332198225,-3.0574862792968744,67.72900737255331,12.335172598623203,1.0338138847090863,12,-1.2249984741210938,-1.30999755859375,-4.199999809265137,-6.8849992752075195,2.0900001525878906,3,-0.0006894686383388526,2.2876753847359756,43.310001373291016,-1.7826115801170948,43.33000183105469,1.5882432139304228,42.5,-0.0006894686383388526
3903,2001-12-21,43.599998474121094,44.43999862670898,43.20000076293945,43.5099983215332,5533100.0,0.0020684935890551426,-2.4929750001343014,0.42857402361489555,66.73266219830839,54.656272949464956,-1.373834763109528,-1.5676426150078697,-2.8588115519640525,-4.491998784096268,6.986170476590875,1.2399978637695241,0.3166409034759994,1.4349981307983413,-0.7401094223048617,3.610105683901544,0.3474443542467398,2.5225519073499427,-2.91543717272949,65.57374486227235,3.607805442152255,1.0875537765516006,12,-1.2549991607666016,-1.3399982452392578,-3.507497787475586,-6.764998435974121,2.4000015258789062,4,0.024311958953856072,-4.463462289957015,43.5099983215332,2.2876753847359756,43.310001373291016,-1.7826115801170948,43.33000183105469,0.024311958953856072
3904,2001-12-24,44.06999969482422,44.27000045776367,43.54999923706055,43.54999923706055,2332500.0,0.010779844888804124,-1.7692330264460991,5.777773068282965,65.74923404700439,56.60812898429102,-1.7662016456629885,-2.0456522705935996,-3.2133671809711544,-4.96942360073983,7.010068323524016,0.720001220703125,0.37407223571320003,1.8434993743896513,-0.4766841012935785,4.163682850072881,0.6834076365480328,3.0035911122312697,-3.0850034074072283,80.92787660822079,15.192823638718906,1.1600917378416151,12,-1.7250003814697266,-1.8099994659423828,-2.867499351501465,-7.234999656677246,1.1899986267089844,0,0.004084418117137334,-2.4929750001343014,43.599998474121094,-4.463462289957015,43.5099983215332,2.2876753847359756,43.310001373291016,0.004084418117137334
3905,2001-12-26,44.0099983215332,44.599998474121094,43.88999938964844,44.15999984741211,3352700.0,-0.001361501559031364,-2.6410266442349073,-0.28846421890474266,53.595648451709685,57.0650107358837,-1.437201203068085,-1.980887861958621,-3.0275329457154925,-4.92844711054768,7.289386806481855,0.7099990844726562,0.3196127406903173,1.7159980773925767,-0.7322993955029204,4.164295550288074,0.4918493409448317,2.9401468138403217,-2.7486018469728535,71.90473422439882,9.999139981811183,1.2241487364477475,12,-1.5849990844726562,-1.6699981689453125,-2.807497978210449,-7.1749982833862305,0.8400001525878906,2,0.004317256274769754,-1.7692330264460991,44.06999969482422,-2.4929750001343014,43.599998474121094,-4.463462289957015,43.5099983215332,0.004317256274769754
3906,2001-12-27,44.150001525878906,44.68999862670898,43.68999862670898,44.04999923706055,2996300.0,0.0031811681364506406,-1.4390139514976852,-0.6666751436854687,62.92306410209757,58.75197928087588,-1.1669077652839732,-1.9623873413753046,-3.0726213765214396,-5.1023423234017,7.907278708848234,1.0,0.4138830283827204,1.6915012359619155,-0.7929532930468994,4.17595576497073,0.449273971457508,2.933728500466323,-2.5547448513624857,63.75853187709007,2.743805814763114,1.2422272645044075,12,-0.9000015258789062,-1.7650012969970703,-2.8275012969970703,-7.315001487731934,0.9199981689453125,3,-0.0033975429375915356,-2.6410266442349073,44.0099983215332,-1.7692330264460991,44.06999969482422,-2.4929750001343014,43.599998474121094,-0.0033975429375915356
3907,2001-12-28,45.18999862670898,45.36999893188477,44.060001373291016,44.22999954223633,3745700.0,0.023555992409659776,-1.0153879560780188,9.599771123402562,65.22363305386423,60.70412505739668,-1.8338208426157792,-2.8383881871893024,-3.965943477982691,-6.157754271902441,8.594246192027008,1.309997558593757,0.6255894965546958,2.5349983215331946,-0.1628321531309922,5.232828796197381,1.1860830842011012,3.883913558865288,-3.223372917929453,91.70504806170963,32.66095135310061,1.3489152373320932,12,-1.5049991607665945,-2.4649982452392507,-3.6524982452392507,-8.354998588562005,-0.43999862670897727,4,-0.03584861653275817,-1.4390139514976852,44.150001525878906,-2.6410266442349073,44.0099983215332,-1.7692330264460991,44.06999969482422,-0.03584861653275817
3908,2001-12-31,44.38000106811523,45.15999984741211,44.36999893188477,45.0099983215332,2926300.0,-0.01792426605906139,-1.4307663415378788,-0.6562477648237015,64.11348860866339,62.34515017487292,-0.7744898146803223,-1.847454998252502,-3.012112973651,-5.38640039724033,9.507624326294772,0.8199996948242045,0.8663922711422742,1.5500007629394474,-1.1169264802890524,4.216928006167947,0.21653714132519752,2.8834643845536974,-1.9369031081009709,45.60450385871308,-12.204642442916672,1.3334636216142488,12,-0.44500160217284446,-1.6550006866455007,-3.0725011825561452,-7.545001029968255,-0.24000167846678977,0,0.027489801186200813,-1.0153879560780188,45.18999862670898,-1.4390139514976852,44.150001525878906,-2.6410266442349073,44.0099983215332,0.027489801186200813
3909,2002-01-02,44.45000076293945,44.47999954223633,42.68000030517578,44.20000076293945,4826800.0,0.0015772801518592061,10.612989761764126,-0.3968271268543703,75.74255961092615,63.983508109075416,-0.6021113678666907,-1.669923059881988,-2.971896779963288,-5.488801810331324,9.572866368491487,1.7999992370605469,1.0990683016874456,1.4085004806518526,-1.0496563311438365,3.8666572924475417,0.17942207475400807,2.637578886549697,0.9199981689453196,65.79930711448476,1.3351313169911805,1.229078405897845,1,-0.5150012969970703,-1.7250003814697266,-3.142500877380371,-7.6150007247924805,-0.3699989318847656,2,0.03487062340734237,-1.4307663415378788,44.38000106811523,-1.0153879560780188,45.18999862670898,-1.4390139514976852,44.150001525878906,0.03487062340734237
3910,2002-01-03,44.84000015258789,44.9900016784668,44.02000045776367,44.36000061035156,6355100.0,0.008773889380303546,1.4871743457571416,1.9199981689453125,84.83816777522526,66.80474675073742,-0.844165209861778,-1.8508053996079639,-3.2432640468171456,-5.887229418083081,9.77938373269241,0.970001220703125,1.3131767280663595,1.6054998397827163,-0.7760908305880321,3.9870905101534646,0.41470450459733854,2.796295174968094,0.476198806762703,80.29743309031741,7.361762164654721,1.1907953351853744,1,-0.8150005340576172,-2.114999771118164,-3.5325002670288086,-8.005000114440918,0.1399993896484375,3,0.00936659606414092,10.612989761764126,44.45000076293945,-1.4307663415378788,44.38000106811523,-1.0153879560780188,45.18999862670898,0.00936659606414092
3911,2002-01-04,44.790000915527344,45.0099983215332,44.4900016784668,44.900001525878906,4130500.0,-0.0011150588066548561,2.1515501814903013,-0.22916815678420713,81.53243019623596,68.93898756044834,-0.6282136418948809,-1.789374246009075,-3.0846958644330016,-5.85449727651671,9.314225045156089,0.5199966430664062,1.5035006086183031,1.4900005340576143,-0.9900412376280414,3.97004230574327,0.24997964821479002,2.7300214199004387,0.4734740707397549,78.43872444399675,1.719054656517315,1.240020885842827,1,-0.7650012969970703,-2.065000534057617,-3.4825010299682617,-7.955000877380371,-0.3400001525878906,4,0.0013395301935112958,1.4871743457571416,44.84000015258789,10.612989761764126,44.45000076293945,-1.4307663415378788,44.38000106811523,0.0013395301935112958
3912,2002-01-07,44.11999893188477,44.790000915527344,43.849998474121094,44.540000915527344,5082900.0,-0.014958740119389025,1.0434791622611155,3.818178665556878,68.24456198695337,69.10697642585333,0.1535656287616618,-1.0428900267489212,-2.3239222820648706,-5.205993360868469,8.689429868619731,0.94000244140625,1.464137333162455,0.7374986648559627,-1.7360565665198422,3.2110538962317676,-0.4992789508319362,1.9742762805438616,1.091806560760503,58.064471472058386,-18.712036675798302,1.2367776156879018,1,-0.09499931335449929,-1.3949985504150462,-2.9599990844726634,-7.2849988937378,1.3300018310546804,0,0.021532202763787867,2.1515501814903013,44.790000915527344,1.4871743457571416,44.84000015258789,10.612989761764126,44.45000076293945,0.021532202763787867
3913,2002-01-08,44.41999816894531,44.56999969482422,43.88999938964844,44.13999938964844,4649800.0,0.006799620224916536,1.344821235958012,-0.6666606116202509,68.67702720755227,69.43228677702533,-0.019986128410913295,-1.3042209180985012,-2.5419771533140647,-5.505845857037407,7.92683277509319,0.6800003051757812,1.4644082053709084,0.9704980850219727,-1.540860349061596,3.4818565191055413,-0.2851811320198081,2.2261773020637534,0.7411712199505729,74.67808348136445,-0.0005730687728231487,1.2556792170417834,1,-0.39499855041503906,-1.694997787475586,-3.2874984741210938,-7.58499813079834,1.9000015258789062,1,0.007429127524939849,1.0434791622611155,44.11999893188477,2.1515501814903013,44.790000915527344,1.4871743457571416,44.84000015258789,0.007429127524939849
3914,2002-01-09,44.150001525878906,44.5,43.93999862670898,44.45000076293945,3776700.0,-0.006078267766682743,1.8000228883145972,-1.0714305177111716,58.95197306720375,70.02743395652466,0.29340708460253495,-0.9440085227891686,-2.2018001386221755,-5.222421547460158,7.195740834911837,0.5600013732910227,1.411899573631601,0.6125013351440458,-1.8656624927158845,3.090665163003976,-0.6265805787859193,1.851583249074011,0.9615444813425782,25.86233545005212,-44.739663175619704,1.2390819139299662,1,-0.1250019073486328,-1.4250011444091797,-3.032501220703125,-7.315001487731934,1.7399978637695312,2,-0.00022654894416263005,1.344821235958012,44.41999816894531,1.0434791622611155,44.11999893188477,2.1515501814903013,44.790000915527344,-0.00022654894416263005
3915,2002-01-10,44.70000076293945,44.79999923706055,44.29999923706055,44.54999923706055,6416300.0,0.012457513432658995,1.8571553133514986,-0.5000063578449448,63.60079548864776,70.10273744391912,-0.16586469616476762,-1.2949854494861626,-2.6073708359002836,-5.7671549455264,7.247579970415127,0.6499977111816406,1.3221114081160152,0.9940006256103544,-1.303900921979654,3.291902173200363,-0.15495014818464625,2.142951399405355,0.36291433024111797,73.27606901972133,4.757790350783466,1.1489507737950035,1,-0.6750011444091797,-1.8900012969970703,-3.6999998092651367,-7.8650007247924805,0.529998779296875,3,-0.013870221953078854,1.8000228883145972,44.150001525878906,1.344821235958012,44.41999816894531,1.0434791622611155,44.11999893188477,-0.013870221953078854
3916,2002-01-11,43.68999862670898,44.72999954223633,43.29999923706055,44.70000076293945,3613400.0,-0.02259512570451372,1.6728985290237937,-6.733279080413047,51.520273317988575,68.58014191771072,0.8627515117483142,-0.05632028011157786,-1.4317173928739422,-4.762816106332579,7.796890004960558,1.4300003051757812,1.189639422027966,-0.1630014419555721,-1.9932622442905554,1.6672593603794112,-1.0781318431230602,0.752128959211916,1.3252581707114999,25.99995930989536,-40.85764477111732,0.9151304011674899,1,0.23000144958496804,-0.8799991607665945,-2.689997673034661,-6.854998588562005,2.1700019836425852,4,0.029526229253272085,1.8571553133514986,44.70000076293945,1.8000228883145972,44.150001525878906,1.344821235958012,44.41999816894531,0.029526229253272085
3917,2002-01-14,43.09000015258789,44.04999923706055,43.0,43.4900016784668,2967000.0,-0.013733085213563978,-2.620675593907027,0.39604027707484823,46.034225506278226,66.5713349063346,1.2667510538103812,0.6984116982358799,-0.6792957502590156,-4.1509507545740405,8.272875515583495,1.0499992370605469,1.2034258405273022,-0.8384998321533175,-2.374965531079006,0.6979658667723712,-1.6067326816161582,-0.07026698269047671,1.8785515149876915,5.000010596385785,-59.458011103744646,0.7682328494628426,1,0.7549991607666016,-0.2800006866455078,-1.984999656677246,-5.369999885559082,2.8199996948242188,0,0.03156186134916705,1.6728985290237937,43.68999862670898,1.8571553133514986,44.70000076293945,1.8000228883145972,44.150001525878906,0.03156186134916705
3918,2002-01-15,42.84000015258789,43.52000045776367,42.72999954223633,43.20000076293945,3621200.0,-0.005801810144226316,-1.7241324879640103,0.8999980926586432,40.09661449966918,62.610674338417155,1.425204573394204,1.0469835500810305,-0.3278931445515667,-3.9014344505458993,8.99751212865244,0.7900009155273438,1.127231182917015,-1.116999816894534,-2.5409615793830937,0.30696194559402556,-1.828980698138814,-0.40501893565025426,2.082780487739697,5.314039930856299,-54.70353905424607,0.7119808812442802,1,1.029998779296875,-0.030000686645507812,-1.6599998474121094,-4.6100006103515625,2.3899993896484375,1,0.06092438377813347,-2.620675593907027,43.09000015258789,1.6728985290237937,43.68999862670898,1.8571553133514986,44.70000076293945,0.06092438377813347
3919,2002-01-16,41.97999954223633,42.93000030517578,41.97999954223633,42.810001373291016,2445800.0,-0.020074710721017852,-1.2891534148359225,2.305556732929259,35.5206820967029,57.130953707470226,2.1210394252847067,1.966872133837029,0.6004618292596788,-3.031275509899274,10.040864415939195,0.9500007629394531,0.9131372597599707,-1.951000404357913,-3.5004370071842814,-0.4015638015315446,-2.7257187057710937,-1.1762821029447323,2.8979254913882215,0.0,-56.09678354658435,0.7747183014131825,1,1.5149993896484375,0.8299999237060547,-0.7999992370605469,-3.684999465942383,2.420001983642578,2,0.10338256788739097,-1.7241324879640103,42.84000015258789,-2.620675593907027,43.09000015258789,1.6728985290237937,43.68999862670898,0.10338256788739097
3920,2002-01-17,43.349998474121094,43.5099983215332,42.09000015258789,42.09000015258789,3390200.0,0.032634562811426404,-1.253968350080684,-1.5180669179152495,45.14560679683564,53.087973329759066,0.5782678162796699,0.630788992096214,-0.7119008699031184,-4.396139562238368,10.254425456445055,1.529998779296875,0.7856287366905335,-0.5820013046264663,-2.1298299682842625,0.96582735903133,-1.3559156364553644,0.19191302720243186,1.4120095398479293,49.818142977627836,-5.0901517529516624,0.7739143318288967,1,0.04000091552734375,-0.5399990081787109,-1.68499755859375,-5.054998397827148,0.12000274658203836,3,0.05859287208611241,-1.2891534148359225,41.97999954223633,-1.7241324879640103,42.84000015258789,-2.620675593907027,43.09000015258789,0.05859287208611241
3921,2002-01-18,42.93000030517578,43.58000183105469,42.5,42.7599983215332,2940300.0,-0.00968853941704384,-2.1304463204683795,0.13492238897248268,35.17059776174139,49.41308841584662,0.7897266906338629,1.0760272292421504,-0.26149221703572323,-3.948807228648377,10.575675602614542,1.0800018310546875,0.5612381370922179,-0.982999420166017,-2.5717642734405644,0.6057654331085303,-1.7773818468032943,-0.18861699352873984,1.7207273699239352,45.89376342976349,-4.179882809428726,0.7943824266372753,1,0.45999908447265625,-0.12000083923339844,-1.0549993515014648,-4.460000991821289,-0.740001678466804,4,0.05357557001422264,-1.253968350080684,43.349998474121094,-1.2891534148359225,41.97999954223633,-1.7241324879640103,42.84000015258789,0.05357557001422264
3922,2002-01-22,43.47999954223633,43.97999954223633,42.86000061035156,43.099998474121094,3156500.0,0.012811535829275078,-1.6046583837156176,2.2352743184113093,43.88585336828765,46.658513544817225,0.1557781371527156,0.551964850879159,-0.7602006167746111,-4.470870672136655,10.347060279847781,1.1199989318847656,0.24348976582424342,-0.43150024414062216,-2.021922855041794,1.1589223667605495,-1.226711549591208,0.36371106130996367,1.063899007548855,75.0,23.354707984249927,0.7952113054505868,1,-0.09000015258789062,-0.6700000762939453,-1.6049985885620117,-5.010000228881836,-2.220001220703125,1,0.05473783562953605,-2.1304463204683795,42.93000030517578,-1.253968350080684,43.349998474121094,-1.2891534148359225,41.97999954223633,0.05473783562953605
3923,2002-01-23,44.65999984741211,44.65999984741211,43.43000030517578,43.5,3124700.0,0.027138921747906997,1.1206891448828789,3.052622596998444,51.239664954930696,45.80159042123133,-1.1025417704257592,-0.5739792928644221,-1.9157278197636884,-5.611478792372779,9.814780687122823,1.2299995422363281,-0.005258724036096396,0.6954999923706069,-0.9216383843062914,2.312638369047505,-0.11306919596783871,1.5040691807090525,-2.6800003051757812,100.0,48.073653525082854,0.808569188338448,1,-1.2700004577636719,-1.0699996948242188,-2.784998893737793,-6.190000534057617,-3.759998321533203,2,0.0279892522228129,-1.6046583837156176,43.47999954223633,-2.1304463204683795,42.93000030517578,-1.253968350080684,43.349998474121094,0.0279892522228129
3924,2002-01-24,44.25,45.0,44.150001525878906,44.5,3683600.0,-0.00918047131242583,-2.7777966159167202,-0.21551726972872895,46.52532057632972,43.90431543097377,-0.7564100143085994,-0.15789837926210737,-1.4980872914135475,-5.173331947386231,9.359699399390987,0.8499984741210938,-0.1405344335436709,0.2765001296997056,-1.345107819892604,1.8981080792920153,-0.5343038450964457,1.087304104495857,-2.2164004516601565,74.22680277227568,24.819751472269452,0.810803974796154,1,-0.7600002288818359,-0.5750007629394531,-2.3324995040893555,-5.780000686645508,-3.259998321533203,3,0.022146882310425386,1.1206891448828789,44.65999984741211,-1.6046583837156176,43.47999954223633,-2.1304463204683795,42.93000030517578,0.022146882310425386
3925,2002-01-25,44.20000076293945,44.5,43.72000122070313,44.290000915527344,2211800.0,-0.0011299262612552985,2.0588288092869207,0.3600006103515625,46.52532057632971,43.349320681900565,-0.8770228033490284,-0.09795709974145694,-1.4202385848019219,-5.099661484148108,8.55731487821219,0.7799987792968679,-0.312816459483372,0.21700077056884481,-1.4077307276629796,1.8417322688006692,-0.5953649785470674,1.029366519684757,-2.0477451965332065,68.00003051757812,21.345534432255512,0.812365749115913,1,-0.7100009918212891,-0.5250015258789062,-2.2825002670288086,-5.730001449584961,-5.159999847412109,4,0.004524904060796864,-2.7777966159167202,44.25,1.1206891448828789,44.65999984741211,-1.6046583837156176,43.47999954223633,0.004524904060796864
3926,2002-01-28,44.0,45.43000030517578,43.93000030517578,44.33000183105469,3894200.0,-0.004524904060796975,-5.382962145315239,3.666680795151104,49.25187631427612,43.70683743834478,-0.7022757200946472,0.09510585801187688,-1.2154152059242165,-4.881063667524657,8.135610058503447,1.5,-0.41056281675881223,0.024500083923342686,-1.5983692762936954,1.6473694441403808,-0.7869345961851764,0.8359347640318617,-1.7338346562500035,44.35795817191373,-0.8180057721183474,0.8114346801085196,1,-0.2950000762939453,-0.2950000762939453,-2.054999351501465,-5.530000686645508,-5.0800018310546875,0,-0.012045426802201553,2.0588288092869207,44.20000076293945,-2.7777966159167202,44.25,1.1206891448828789,44.65999984741211,-0.012045426802201553
3927,2002-01-29,43.56999969482422,44.810001373291016,43.36999893188477,44.13000106811523,2651600.0,-0.009772734208540523,-1.9999960263690448,1.6969644425948829,44.78528152954965,44.227800441664826,-0.22018157048413656,0.41899939677827547,-0.7871013654909049,-4.420726830569784,7.021656975815425,1.440002441406243,-0.606671737274894,-0.32450027465820597,-1.8509893351404187,1.2019887858240068,-1.087744804899316,0.438744255582904,-1.1140042533886785,9.7087684276603,-30.424420169527526,0.7632445302411067,1,0.13500022888183594,0.13500022888183594,-1.602499008178711,-5.100000381469727,-3.6899986267089915,1,-0.03167319434888993,-5.382962145315239,44.0,2.0588288092869207,44.20000076293945,-2.7777966159167202,44.25,-0.03167319434888993
3928,2002-01-30,45.599998474121094,45.709999084472656,43.5099983215332,43.599998474121094,4511700.0,0.04659166384015423,-1.0183490412512206,-3.5714198132165764,57.31583011464113,46.64948355476908,-2.031093745499291,-1.596781748003096,-2.77814655877566,-6.393107948287167,6.096886455142152,2.200000762939453,-0.6098851559988248,1.644498634338376,-0.051744657231765245,3.3407419259085174,0.7963769885533054,2.4926202801234467,-2.965562740861138,95.29911952228255,51.15648586196944,0.848121645785071,1,-1.6999988555908203,-1.7549991607666016,-3.3574981689453125,-6.8899993896484375,-5.689998626708984,2,-0.09517544512750209,-1.9999960263690448,43.56999969482422,-5.382962145315239,44.0,2.0588288092869207,44.20000076293945,-0.09517544512750209
3929,2002-01-31,46.0,46.02000045776367,45.2400016784668,45.6500015258789,3540100.0,0.008771963580347819,3.0,0.17499923706055043,56.65983330239103,47.92884205538634,-2.0125291166445294,-1.9760187895017793,-3.1189138932135023,-6.724916653269517,6.773141389435586,0.779998779296875,-0.5077978268721353,1.9670001983642607,0.048545718687265094,3.885454678041256,1.0077729585257629,2.9262274382027584,-3.119519198643026,99.24526617934536,56.359352113395346,0.9592272398384991,1,-1.739999771118164,-2.0,-3.697500228881836,-7.055000305175788,-5.229999542236328,3,-0.11086953204611072,-1.0183490412512206,45.599998474121094,-1.9999960263690448,43.56999969482422,-5.382962145315239,44.0,-0.11086953204611072
3930,2002-02-01,45.2599983215332,45.86999893188477,45.0,45.68000030517578,2970700.0,-0.01608699301014771,1.174999403952963,-1.200010899182537,58.271865375323735,50.4956495680066,-1.0874596988482637,-1.267946877940112,-2.3522011658567834,-5.924324707760455,7.009902006935899,1.0,-0.34568058702636506,1.2059986114501982,-0.7582972679461122,3.1702944908465085,0.22385067175203943,2.188146551148357,-2.06556555453556,71.32069061815326,25.21243984448047,0.9821479396981556,2,-0.8199977874755859,-1.2599983215332031,-2.957498550415039,-4.539999008178711,-3.80999755859375,4,-0.09434372075605857,3.0,46.0,-1.0183490412512206,45.599998474121094,-1.9999960263690448,43.56999969482422,-0.09434372075605857
3931,2002-02-04,44.849998474121094,45.88000106811523,44.599998474121094,45.20000076293945,3599100.0,-0.009058768506782,-2.011762699541772,0.8333348470949401,59.4623573436415,52.2263722319348,-0.4207087117377455,-0.8993308588596705,-1.8839196675418606,-5.4483183689522505,7.110529976286258,1.2800025939941335,-0.05768295899562759,0.7929988861083999,-1.1762068424289822,2.762204614645782,-0.19160397816028762,1.7776017503770873,-1.3730089380468513,55.84900717162661,4.353263048430328,0.9846028642686908,2,-0.154998779296875,-0.8499984741210938,-2.467498779296875,-4.049999237060547,-2.9300003051757812,0,-0.12954287081963178,1.174999403952963,45.2599983215332,3.0,46.0,-1.0183490412512206,45.599998474121094,-0.12954287081963178
3932,2002-02-05,45.06999969482422,45.29999923706055,44.650001525878906,44.84000015258789,5288300.0,0.004905267072195407,-1.1311512316533985,-0.6571372519100609,62.028044401921754,53.42508105937826,-0.4374525199806101,-1.1009578951497758,-2.0122223341667365,-5.565395657181583,7.60195924869142,0.6499977111816406,0.07726734685419956,0.9655000686645536,-1.0552599984904063,2.9862601358195136,-0.04487996491292989,1.9758801022420371,-1.338709066581032,62.15139623880288,4.615116696367821,1.0103800335774809,2,-0.375,-1.0699996948242188,-2.252499580383301,-4.225000381469727,-3.75,1,-0.1364544390397492,-2.011762699541772,44.849998474121094,1.174999403952963,45.2599983215332,3.0,46.0,-0.1364544390397492
3933,2002-02-06,44.75,45.04999923706055,44.650001525878906,45.0,4974300.0,-0.007100059840048467,1.2857111716621255,-1.0869586850878212,65.86483735973997,55.573916257534954,-0.11548859296418357,-0.7957670611574983,-1.6426492855087815,-5.126362708834165,8.11994596962334,0.4199981689453125,0.34382954239278263,0.6290002822875991,-1.407931092650884,2.665931657226082,-0.38946540518164596,1.6474659697568441,-0.7898383888047675,10.563472981504116,-52.00971607638178,1.0184656874692428,2,-0.05500030517578125,-0.75,-1.5450000762939453,-3.565000534057617,-2.5999984741210938,2,-0.10882679177396137,-1.1311512316533985,45.06999969482422,-2.011762699541772,44.849998474121094,1.174999403952963,45.2599983215332,-0.10882679177396137
3934,2002-02-07,44.13999938964844,45.81000137329102,44.11000061035156,44.90999984741211,4855100.0,-0.013631298555342175,-3.0963971706828497,3.0800018310546875,54.95609030444822,56.51066844954812,0.5333555385544528,-0.1966358276366691,-1.0120303810098363,-4.403020606263965,8.893976312196825,1.7000007629394602,0.4873485443990333,0.019499778747558594,-2.017406526361249,2.0564060838563663,-0.9989533738068417,1.0379529313019589,1.8800010681152344,1.6948458496320071,-59.910300166346026,1.018453152554403,2,0.5550003051757812,-0.1399993896484375,-0.8099994659423828,-2.9549999237060547,-1.9300003051757812,3,-0.09583143635539637,1.2857111716621255,44.75,-1.1311512316533985,45.06999969482422,-2.011762699541772,44.849998474121094,-0.09583143635539637
3935,2002-02-08,44.08000183105469,44.29999923706055,43.20000076293945,44.0099983215332,3095700.0,-0.0013592559905613033,3.313733703335253,-0.09091359468122526,57.55585698846468,57.433332968902405,0.6420607182255864,-0.19549156102713283,-0.9258837649449134,-4.196626186294608,9.276809350875634,1.0999984741210938,0.47751116171611585,-0.009497833251955967,-2.0280584567601068,2.009062790256195,-1.0187781450060314,0.9997824785021194,1.9017986297607408,32.83585701149826,-29.486146791078554,1.0092803117540736,2,0.529998779296875,-0.0800018310546875,-0.7500019073486328,-2.8950023651123047,-1.8200035095214844,4,-0.07509077213692616,-3.0963971706828497,44.13999938964844,1.2857111716621255,44.75,-1.1311512316533985,45.06999969482422,-0.07509077213692616
3936,2002-02-11,44.97999954223633,45.040000915527344,43.84000015258789,43.959999084472656,4581200.0,0.02041737009519773,1.1052585788619518,14.570704593755108,59.422111636457394,59.059647425225485,-0.11656282111545835,-1.0476014918132108,-1.7307069963175934,-4.9459023792271495,9.403919205803588,1.2000007629394531,0.5722317648294393,0.8259998321533217,-1.2210505254738138,2.8730501897804572,-0.19752534666024957,1.849525010966893,0.8905289306640611,68.19917099778408,7.171822316788322,1.0235251788135693,2,-0.3699989318847656,-0.9799995422363281,-1.6049995422363281,-3.7950000762939453,-3.2099990844726562,0,-0.0784792978039539,3.313733703335253,44.08000183105469,-3.0963971706828497,44.13999938964844,1.2857111716621255,44.75,-0.0784792978039539
3937,2002-02-12,44.45000076293945,44.97000122070313,43.86000061035156,44.61000061035156,3505500.0,-0.011782987654306298,1.5227255978880228,-0.15686252510406265,48.56361727353946,58.08717933176974,0.6161904634558582,-0.43267420208456997,-1.1226251723855611,-4.258909944886135,9.296642948204244,1.1199989318847656,0.6648697797459207,0.22800102233886577,-1.759725185831563,2.2157272305092945,-0.7658620817463486,1.2218641264240802,1.313706601562501,47.89270910674706,-7.865926932703935,0.9938631040852136,2,0.15999984741210938,-0.4500007629394531,-1.0750007629394531,-3.2650012969970703,-3.4599990844726562,1,-0.056917942644976294,1.1052585788619518,44.97999954223633,3.313733703335253,44.08000183105469,-3.0963971706828497,44.13999938964844,-0.056917942644976294
3938,2002-02-13,45.45000076293945,45.45000076293945,44.15999984741211,44.43000030517578,4061200.0,0.02249718746537699,1.529412424687812,-6.375008940705243,57.59494373802776,58.191080491284936,-0.45519266169651473,-1.2934285847330074,-2.0190618156763094,-5.090036725881717,9.102460580456203,1.2900009155273438,0.7765763071510108,1.097500991821292,-0.8505059255916976,3.0455079092342814,0.12349753311479361,2.07150445052779,0.21115833750000235,86.20687639214471,31.430052002389054,0.9740034587064959,2,-0.9099998474121094,-1.4500007629394531,-2.075000762939453,-4.26500129699707,-4.950000762939453,2,-0.09086910888421573,1.5227255978880228,44.45000076293945,1.1052585788619518,44.97999954223633,3.313733703335253,44.08000183105469,-0.09086910888421573
3939,2002-02-14,46.31999969482422,46.5,45.29999923706055,45.31999969482422,3809800.0,0.019141890369211545,-1.3076917433884752,0.980391716874792,62.15596079434969,58.62264664895448,-1.4248659438052869,-1.9200568635423636,-2.75197565217686,-5.779439165110929,8.596696575292146,1.2000007629394531,1.0034291776788038,1.750499916076663,-0.04572364059864498,3.546723472751971,0.8523881377390126,2.6486116944143134,-3.1199989318847656,94.54544403664423,39.729370327791955,0.8981117783376524,2,-1.4699993133544922,-2.0799999237060547,-2.9449996948242188,-5.135000228881836,-6.470001220703125,3,-0.09002586779833821,1.529412424687812,45.45000076293945,1.5227255978880228,44.45000076293945,1.1052585788619518,44.97999954223633,-0.09002586779833821
3940,2002-02-15,45.88999938964844,46.41999816894531,45.29999923706055,46.36000061035156,4543700.0,-0.009283253627133115,2.7966301143123156,-0.470001220703125,60.558659408367944,58.744457989479635,-1.001411070224755,-1.3597229771246546,-2.211561260953289,-5.2059144568654006,8.664449574732984,1.1199989318847656,0.9343793647615257,1.1934995651245117,-0.5988494445477315,2.985848574796755,0.29732506028838657,2.089674069960637,-2.6239986419677734,77.06764491189627,20.064147330319855,0.8961745048361227,2,-1.039999008178711,-1.6499996185302734,-2.5149993896484375,-4.704999923706055,-5.75,4,-0.08019177062804428,-1.3076917433884752,46.31999969482422,1.529412424687812,45.45000076293945,1.5227255978880228,44.45000076293945,-0.08019177062804428
3941,2002-02-19,45.22999954223633,46.04999923706055,45.06000137329102,45.45000076293945,5246300.0,-0.014382215214432725,-2.535722070844751,0.46808648789039675,59.04139696095668,58.41260827381685,-0.31496094470061564,-0.5466026790592622,-1.5271348868639762,-4.404930629898651,8.712557019942517,0.9899978637695241,0.8211458200916439,0.41849975585937216,-1.1814375910497859,2.01843710276853,-0.38146891759520685,1.2184684293139512,-1.8993188095092748,51.8939109325781,-10.633850592372582,0.7999686734545807,2,-0.37999916076660156,-0.9899997711181641,-1.8125,-4.045000076293945,-5.130001068115234,1,-0.06566440970068332,2.7966301143123156,45.88999938964844,-1.3076917433884752,46.31999969482422,1.529412424687812,45.45000076293945,-0.06566440970068332
3942,2002-02-20,45.86000061035156,46.09000015258789,45.29999923706055,45.29999923706055,3032500.0,0.013928832069231678,-1.8214249221735548,-2.5454466638923567,51.670965147978904,56.83551136139896,-0.9176123508995246,-1.0426131683861612,-2.092324892582468,-4.891407737135708,9.180282539268397,0.8600006103515625,0.7551404350743027,0.9295007705688505,-0.6061998934643569,2.465201434602058,0.16165043855225036,1.6973511025854506,-2.4659334922790492,72.64960051645129,13.67783225353704,0.7678503320166029,2,-1.010000228881836,-1.6200008392333984,-2.4950008392333984,-4.67500114440918,-6.040000915527344,2,-0.08918447662786755,-2.535722070844751,45.22999954223633,2.7966301143123156,45.88999938964844,-1.3076917433884752,46.31999969482422,-0.08918447662786755
3943,2002-02-21,45.90999984741211,46.9000015258789,45.75,45.88000106811523,4844900.0,0.0010902580984541999,-6.931019967903978,0.053569117376597315,49.39434592800128,56.217539764015974,-0.8781033559827591,-1.047889830231874,-2.095260959581772,-4.795975541909087,10.478511635036403,1.1500015258788991,0.7086719738962941,0.9170000076293974,-0.6731283244478732,2.507128339706668,0.1219358415907621,1.7120641736680327,-2.4538140717010464,46.195565414796434,-7.364545834565973,0.7950641660386356,2,-0.8599987030029297,-1.4699993133544922,-2.582500457763672,-4.725000381469727,-6.259998321533203,3,-0.10716615520142825,-1.8214249221735548,45.86000061035156,-2.535722070844751,45.22999954223633,2.7966301143123156,45.88999938964844,-0.10716615520142825
3944,2002-02-22,45.22999954223633,45.849998474121094,44.060001373291016,45.81000137329102,4222300.0,-0.014811594585838583,4.424266244350168,-19.334181078327294,49.79648033126294,55.35538680210467,-0.030426179207914572,-0.30641610362316385,-1.3528845624226022,-4.003359131359758,10.93503873232526,1.8499984741210938,0.598821147339649,0.18799972534179688,-1.365706449966794,1.7417059006503877,-0.5888533623124985,0.9648528129960923,-1.6360611365185491,41.19711641139101,-9.69850290500868,0.7768530876542946,2,0.1400012969970703,-0.7899990081787109,-1.890000343322754,-3.895000457763672,-6.439998626708984,4,-0.10457659938332298,-6.931019967903978,45.90999984741211,-1.8214249221735548,45.86000061035156,-2.535722070844751,45.22999954223633,-0.10457659938332298
3945,2002-02-25,44.400001525878906,45.54999923706055,44.2400016784668,45.22999954223633,4330400.0,-0.018350608550910086,-1.2782611580117096,1.4310265449474977,47.1116987414916,53.98756314710847,0.9495977066017431,0.5684799863966248,-0.4346969259957163,-3.0594782686275224,11.664761683243457,1.30999755859375,0.4548386394881092,-0.6519983291625948,-2.185327219601483,0.8813305612762932,-1.4186627743820353,0.11466611605684562,-0.6738205953546839,11.971835715504222,-36.71519497160158,0.7666644452194438,2,0.9799995422363281,0.09499931335449219,-1.247502326965332,-3.06500244140625,-5.5,0,-0.10247754268895248,4.424266244350168,45.22999954223633,-6.931019967903978,45.90999984741211,-1.8214249221735548,45.86000061035156,-0.10247754268895248
3946,2002-02-26,43.47000122070313,44.95000076293945,42.810001373291016,44.5,7660900.0,-0.020945952099432175,1.2176155971680325,1.2409653505163556,40.58823582210393,53.10140965250452,1.8359491397653471,1.535462197979733,0.5932026466401865,-2.023679004826967,11.767356938982338,2.1399993896484375,0.455409921984419,-1.5554986953735295,-3.180933640141589,0.06993624939453014,-2.3682161677575593,-0.7427812229894997,3.430000305175767,16.136914982619547,-29.572707751267327,0.8127174723840312,2,1.3850002288818288,1.229999542236321,-0.37000179290772195,-1.1650009155273509,-4.0,1,-0.07660459483651316,-1.2782611580117096,44.400001525878906,4.424266244350168,45.22999954223633,-6.931019967903978,45.90999984741211,-0.07660459483651316
3947,2002-02-27,42.18999862670898,43.91999816894531,41.900001525878906,43.7400016784668,5644500.0,-0.029445653509311054,1.1151841244352838,1.5048591152854902,36.469330584814315,50.754119302147465,3.0862043973768323,2.8530552663029383,1.931491703396695,-0.6590959051991305,12.612952956241722,2.0199966430664062,0.4079587292413578,-2.7665012359619183,-4.733387668291343,-0.7996148036324939,-3.749944452126634,-1.7830580197972026,4.628202896118161,5.799942016601429,-42.52315513476328,0.9834432161647139,2,2.210002899169929,2.210002899169929,0.9100008010864329,0.5350017547607493,-2.9399986267089773,2,-0.04953781039624827,1.2176155971680325,43.47000122070313,-1.2782611580117096,44.400001525878906,4.424266244350168,45.22999954223633,-0.04953781039624827
3948,2002-02-28,41.2599983215332,43.150001525878906,41.25,42.38999938964844,8111200.0,-0.022043146135279135,-2.3043570563747036,0.7290315117984629,35.27606057804785,47.76746372255838,3.7541363861097565,3.6272116310245295,2.8879294058469966,0.37009620694241363,12.933226113058483,1.9000015258789062,0.2406139299786929,-3.479501533508298,-6.0211257031438805,-0.9378773638727154,-4.750313618326089,-2.2086894486905067,5.361475201416006,0.21735488803859812,-51.773056954938845,1.2708120848177895,2,2.81500244140625,2.81500244140625,1.840001106262207,1.4650020599365234,-0.8499984741210938,3,-0.03490059828619685,1.1151841244352838,42.18999862670898,1.2176155971680325,43.47000122070313,-1.2782611580117096,44.400001525878906,-0.03490059828619685
3949,2002-03-01,40.900001525878906,41.47000122070313,39.36999893188477,41.31999969482422,11850400.0,-0.008725080230224336,4.833329801212109,0.3716794442025096,34.22617988881362,44.841632664830115,3.6480896655488237,3.7793059255121335,3.2633107793235325,0.8258034248107577,13.391859772188134,2.1000022888183594,0.1984877729401262,-3.584498405456543,-6.577004530881759,-0.5919922800313273,-5.080751468169154,-2.0882453427439316,5.3991835856933506,24.757322304867046,-28.430952641378475,1.4962530627126087,3,2.2349987030029297,2.2349987030029297,2.589998245239258,1.8249988555908203,-0.14000320434570312,4,-0.030562346048057742,-2.3043570563747036,41.2599983215332,1.1151841244352838,42.18999862670898,1.2176155971680325,43.47000122070313,-0.030562346048057742
3950,2002-03-04,40.9900016784668,41.290000915527344,39.75,41.209999084472656,11727200.0,0.0022004926462153573,7.105245193996888,0.5238056312443233,28.478968130188633,41.44580723918922,3.11779944378997,3.5342068158137323,3.1633006773201373,0.854244988171061,14.108396944403006,1.5400009155273438,-0.01898954666181396,-3.280998420715335,-6.628744498156998,0.06674765672632788,-4.954871459436163,-1.607125381994507,4.754848538730464,29.03229775958382,-21.337777825858808,1.6738730387208307,3,2.144998550415039,2.144998550415039,2.5924978256225586,1.7349987030029297,1.0799980163574219,0,-0.05367164364121446,4.833329801212109,40.900001525878906,-2.3043570563747036,41.2599983215332,1.1151841244352838,42.18999862670898,-0.05367164364121446
3951,2002-03-05,39.040000915527344,42.5,38.290000915527344,41.45000076293945,22950300.0,-0.04757259534253311,-1.1534523011601168,10.954673926236756,24.69597501212388,38.44858611298311,4.578933925291331,5.298264222192941,5.081070701315461,2.9205343258058463,15.472747518667685,4.209999084472656,-0.43850877045048264,-4.940499305725098,-9.00771037151624,-0.8732882399339559,-6.9741048386206685,-2.9068937728295268,6.194861198844919,13.321498505965973,-35.81856377535607,2.03360553289557,3,3.5550003051757812,3.5550003051757812,4.542498588562012,3.684999465942383,2.8199996948242188,1,-0.0035860498556687936,7.105245193996888,40.9900016784668,4.833329801212109,40.900001525878906,-2.3043570563747036,41.2599983215332,-0.0035860498556687936
3952,2002-03-06,38.91999816894531,39.599998474121094,38.29999923706055,39.09000015258789,12183300.0,-0.003073840772741976,1.1848751887315636,0.07054024664156247,16.71762650424847,34.817839510343916,4.035328288912773,5.200534681991023,5.160336252699523,3.122021037485986,16.91082929329646,1.2999992370605469,-0.8575217503617267,-4.753001976013181,-9.36662080417885,-0.1393831478475107,-7.059811390096016,-2.4461925619303457,5.620377825542455,12.962904820960425,-30.187699179189586,2.3068094140828332,3,3.1500015258789062,3.6750030517578125,4.785001754760742,3.835002899169922,2.9300003051757812,2,0.014131630977225251,-1.1534523011601168,39.040000915527344,7.105245193996888,40.9900016784668,4.833329801212109,40.900001525878906,0.014131630977225251
3953,2002-03-07,39.88000106811523,40.77999877929688,39.04999923706055,39.310001373291016,10132300.0,0.024666057151459864,-2.1742995331387625,-3.3529002580499974,17.47477195636445,31.226538579799637,2.3803357891999823,4.065412594735498,4.167010145359377,2.2101534876281264,18.05202257077916,1.8600006103515696,-1.229325044263156,-3.549499130249032,-8.430117999861224,1.3311197393631602,-5.989808565055128,-1.1091896954429359,4.0353374184764945,37.767232740076636,1.0715580657364683,2.4403094348060974,3,2.039999008178718,2.7150001525878977,3.8249988555908274,2.875000000000007,2.1199989318847727,3,-0.015797418536654062,1.1848751887315636,38.91999816894531,-1.1534523011601168,39.040000915527344,7.105245193996888,40.9900016784668,-0.015797418536654062
3954,2002-03-08,39.90999984741211,41.13999938964844,39.810001373291016,40.52999877929688,7193400.0,0.0007522261407577613,-2.2439138990588816,-1.0877180067192507,18.526330836916145,28.05038659040236,1.6945326006825994,3.902339324974946,4.088197831693783,2.227037137862773,18.495501517857576,1.3299980163574219,-1.60060611211685,-3.308000373840329,-8.420102041300659,1.8041012936200005,-5.8640512075704905,-0.7519495401101679,3.442804882073176,38.47979297334423,6.606245003529338,2.556050833730164,3,1.710000991821289,2.6850013732910156,3.9624996185302734,2.9850006103515625,3.0900001525878906,4,0.012528188471852886,-2.1742995331387625,39.88000106811523,1.1848751887315636,38.91999816894531,-1.1534523011601168,39.040000915527344,0.012528188471852886
3955,2002-03-11,40.77000045776367,41.0,39.75,40.20000076293945,4023300.0,0.021548499464785875,1.4271873425972563,-0.9193559303262697,27.01032484688126,26.54172981537762,0.29666342443287874,2.931970828275169,3.190304859405913,1.4237069157859708,19.884529690979775,1.25,-1.9766861289902096,-2.2824996948242173,-7.490517239459166,2.9255178498107313,-4.886508467141695,0.3215090774932605,2.0765238903258165,58.907365357467114,28.344907010580197,2.6040087723174756,3,0.33499908447265625,1.8250007629394531,3.359999656677246,2.280000686645508,1.7700004577636719,0,-0.0002453307853363951,-2.2439138990588816,39.90999984741211,-2.1742995331387625,39.88000106811523,1.1848751887315636,38.91999816894531,-0.0002453307853363951
3956,2002-03-12,41.45000076293945,41.540000915527344,40.25,40.83000183105469,5160200.0,0.01667893788424757,2.225005364423146,1.0877180067192247,27.384625015405504,25.53231808544331,-0.7822713233927487,2.0806270804358746,2.4750191845776612,0.7875023019170442,20.577219653290186,1.2900009155273438,-2.3307422318673474,-1.425999450683591,-6.598112484565803,3.746113583198621,-4.012055967624697,1.1600570662575151,0.9408712418938237,97.22221895173587,69.0099368611398,2.586056516941108,3,-0.7299995422363281,1.1450004577636719,2.7699995040893555,1.6000003814697266,1.30999755859375,1,0.014957754414304025,1.4271873425972563,40.77000045776367,-2.2439138990588816,39.90999984741211,-2.1742995331387625,39.88000106811523,0.014957754414304025
3957,2002-03-13,41.91999816894531,42.54999923706055,41.04999923706055,41.36000061035156,6106600.0,0.011338899815560133,-1.542372223838619,0.9032234247426613,30.38347640008176,24.98869762122486,-1.4467357207691336,1.487642024523673,1.9409429674760048,0.3831598173919488,21.026482623557683,1.5,-2.6208406300422027,-0.8295019149780245,-5.963137015523138,4.304133185567089,-3.3963194652505777,1.7373156352945287,-3.6299972534179688,81.99996948242188,53.7465697338386,2.5668175502725563,3,-1.4999980926513672,0.6750030517578125,2.427501678466797,1.1300029754638672,0.5400009155273438,2,-0.0014312395327868987,2.225005364423146,41.45000076293945,1.4271873425972563,40.77000045776367,-2.2439138990588816,39.90999984741211,-0.0014312395327868987
3958,2002-03-14,41.31999969482422,42.0,41.13000106811523,41.77999877929688,4384200.0,-0.014312941324639117,-1.0714350590372208,-0.8214305177111844,30.624381623972184,24.588497814020254,-0.9357333440263744,1.857607287765731,2.4946820669222376,1.0477471280625537,21.116768560658237,0.8699989318847727,-2.812764467475148,-1.2230003356933565,-6.229951638270364,3.7839509668836513,-3.7264759869818604,1.2804753155951474,-2.9447988128662104,56.071432950546516,28.238557162146897,2.5034756512885052,3,-0.8999996185302734,1.2750015258789062,3.0275001525878906,1.730001449584961,0.04000091552734375,3,0.012826688848288192,-1.542372223838619,41.91999816894531,2.225005364423146,41.45000076293945,1.4271873425972563,40.77000045776367,0.012826688848288192
3959,2002-03-15,42.150001525878906,42.40999984741211,41.38000106811523,41.70000076293945,5008600.0,0.02008716934135535,1.123714502573959,-0.9782644751463535,38.85035126202537,25.74087371755767,-1.7542545049774247,0.7369662770166983,1.6248551422519029,0.26929438225781155,20.352336402480347,1.0900001525878906,-2.845886017781716,-0.1844985961914034,-4.86592198565701,4.496924793274204,-2.525210290924207,2.1562130985414,-3.691304676818845,85.71436356527154,53.567027124275995,2.3407116947328053,3,-1.730001449584961,0.44499969482421875,2.197498321533203,0.8999996185302734,-1.6700019836425781,4,-0.0035587549335391877,-1.0714350590372208,41.31999969482422,-1.542372223838619,41.91999816894531,2.225005364423146,41.45000076293945,-0.0035587549335391877
3960,2002-03-18,42.209999084472656,42.5,41.66999816894531,42.45000076293945,5373800.0,0.0014234295710977563,3.8823615209415565,-0.5333361590302208,43.16701751947064,27.793211773929535,-1.8137292248290535,0.4080578496064362,1.5123357902046948,0.2625165344490341,19.52189748960704,0.8300018310546875,-2.79164933963596,0.059498977661135655,-4.312577462023825,4.431575417346096,-2.1265392421813445,2.245537197503616,-3.6694761876525845,85.21737976650728,48.936223303033145,2.1860382198424797,3,-1.7849998474121094,0.38500213623046875,2.137500762939453,0.8400020599365234,-2.80999755859375,0,0.01871596618484528,1.123714502573959,42.150001525878906,-1.0714350590372208,41.31999969482422,-1.542372223838619,41.91999816894531,0.01871596618484528
3961,2002-03-19,42.2599983215332,42.68999862670898,42.13999938964844,42.31999969482422,3021300.0,0.0011845353742008236,-2.666670905229916,0.2500039736151951,50.43804576683079,31.539925025327566,-1.518638885764318,0.13085399506321949,1.4109247410484755,0.2606601594305573,18.863930500541233,0.5499992370605398,-2.6870395460197045,0.2579982757568331,-3.8685301899615965,4.384526741475263,-1.8052659571023852,2.3212625086160514,-3.639285897908323,73.78045943858832,32.253850515243855,2.0632642328592152,3,-1.3899993896484375,0.3350028991699219,2.045001983642578,0.7900028228759766,-2.109996795654297,1,0.006625712378494519,3.8823615209415565,42.209999084472656,1.123714502573959,42.150001525878906,-1.0714350590372208,41.31999969482422,0.006625712378494519
3962,2002-03-20,41.77000045776367,42.13999938964844,41.59000015258789,42.06999969482422,3291300.0,-0.011594838694535814,1.5000043348967862,4.999872846334796,53.37749963874037,35.529116990036,-0.6502324063553715,0.31487224187404195,1.8643564456259583,0.7903728547530022,18.28833482503363,0.6699981689453125,-2.5449939847286274,-0.02749958038329936,-3.7328975485684026,3.677898387801804,-1.8801985644758474,1.8251994037092487,-2.9865165860154264,41.02566610587314,-5.489738679020775,1.852698984092551,3,-0.5500011444091797,0.8250007629394531,2.5349998474121094,1.2800006866455078,-1.8500022888183594,2,0.023701169569547487,-2.666670905229916,42.2599983215332,3.8823615209415565,42.209999084472656,1.123714502573959,42.150001525878906,0.023701169569547487
3963,2002-03-21,40.9900016784668,41.65999984741211,40.459999084472656,41.560001373291016,3240900.0,-0.0186736598216124,2.1168986871439186,1.9000038147069669,50.564618455961295,39.088926725485464,0.33947804566069095,0.745605731797788,2.58830014504305,1.5989284191464748,17.374200636613736,1.3100013732910156,-2.1711907835196484,-0.5614984512329073,-3.7319693379941654,2.608972435528351,-2.146733894613533,1.0237369921477182,-2.050257216520123,23.766937344867596,-24.447310163510952,1.585235443380629,3,0.2299976348876953,1.6049995422363281,3.3149986267089844,2.059999465942383,-1.2000007629394531,3,0.035862340712664365,1.5000043348967862,41.77000045776367,-2.666670905229916,42.2599983215332,3.8823615209415565,42.209999084472656,0.035862340712664365
3964,2002-03-22,40.5,41.11999893188477,40.459999084472656,40.900001525878906,3117600.0,-0.01195417561361578,-1.749980131924054,0.7017574386636506,47.07286893072244,41.31809829035671,1.03032187708245,0.9097204197382709,3.0241012774747418,2.1098179782579507,18.153428277127627,0.6599998474121165,-1.701199968407309,-0.815000152587892,-3.4983643654372187,1.8683640602614346,-2.1566822590125554,0.5266819538367713,-1.4102453714628354,1.7937633963471329,-46.82905786361314,1.3416821064246627,3,0.9699993133544922,2.095001220703125,3.770000457763672,2.5500011444091797,-0.2999992370605469,4,0.0212345829716436,2.1168986871439186,40.9900016784668,1.5000043348967862,41.77000045776367,-2.666670905229916,42.2599983215332,0.0212345829716436
3965,2002-03-25,39.849998474121094,40.5099983215332,39.75,40.5,5007000.0,-0.0160494203920718,1.2686579061240293,1.624997615823304,55.72841296716554,44.46740806277449,1.716617764433444,1.2662929098283726,3.593500852942654,2.81003206380381,19.134468974194252,0.7599983215332031,-1.2972926600150458,-1.2375015258789048,-3.5678946111061265,1.0928915593483168,-2.402698068492512,-0.07230498326529755,-0.6162340856570552,3.4013102323463205,-47.63437672881828,1.1651965426136102,3,1.3700008392333984,2.7450027465820312,4.695001602172852,3.44000244140625,0.4200019836425781,0,0.015809312226808814,-1.749980131924054,40.5,2.1168986871439186,40.9900016784668,1.5000043348967862,41.77000045776367,0.015809312226808814
3966,2002-03-26,40.13999938964844,40.2599983215332,39.13999938964844,39.77999877929688,6305400.0,0.007277313089878001,2.7333392673219485,-0.55384579269222,58.4254252809125,47.583180160644574,1.3647716336002915,0.7526120386162134,3.25716635454566,2.587289270127414,20.34429271401245,1.1199989318847656,-0.8944968440570449,-0.7810005187988267,-2.8565715324658,1.2945704948681467,-1.8187860256323134,0.25678498803466,2.5499992370605398,33.33333333333333,-21.5880965825221,1.0377855068334862,3,0.7749996185302734,2.4550018310546875,4.405000686645508,3.1500015258789062,0.49000167846678977,1,-0.01843542289540656,1.2686579061240293,39.849998474121094,-1.749980131924054,40.5,2.1168986871439186,40.9900016784668,-0.01843542289540656
3967,2002-03-27,40.099998474121094,40.349998474121094,39.58000183105469,40.16999816894531,4034100.0,-0.0009965350307817866,2.581377193449371,-0.19444326707074516,51.74048694159471,49.92941408482485,1.2510133109083483,0.6619454518466199,3.2687562784306223,2.6902083285256992,20.95603163903609,0.7699966430664062,-0.6337152069550029,-0.7165014266967802,-2.7326602018773727,1.2996573484838123,-1.72458081428708,0.2915779608935196,2.51900016784667,38.095194844710065,-18.21141528955694,1.0080793875902967,3,0.8150005340576172,2.4950027465820312,4.445001602172852,3.2750015258789062,0.270000457763679,2,0.0012469589441526097,2.7333392673219485,40.13999938964844,1.2686579061240293,39.849998474121094,-1.749980131924054,40.5,0.0012469589441526097
3968,2002-03-28,39.81999969482422,40.29999923706055,39.400001525878906,40.29999923706055,5190600.0,-0.006982513465120799,2.749994039529838,6.85716621253406,49.31506690240001,51.092160267088694,1.4481493370499763,0.8733066310679689,3.5245641629794093,3.0067481208693962,21.22852661703901,0.8999977111816406,-0.4258118410210727,-0.9245002746582003,-2.9765030955820038,1.1275025462656032,-1.950501685120102,0.10150113580370146,2.7294189620971565,34.34345769634605,-23.217699157523207,1.0260014104619024,3,1.0949993133544922,2.7750015258789062,4.725000381469727,3.5550003051757812,0.3899993896484375,3,0.002511262553678284,2.581377193449371,40.099998474121094,2.7333392673219485,40.13999938964844,1.2686579061240293,39.849998474121094,0.002511262553678284
3969,2002-04-01,39.650001525878906,39.959999084472656,38.90999984741211,39.47000122070313,4861200.0,-0.0042691655009582385,1.6250131130968843,-0.37500099341167886,40.476188931526764,50.79317931287271,1.3703342469390094,0.9959175805315894,3.6956219115768505,3.2002153259617074,20.617242518224888,1.0499992370605469,-0.2825161822795792,-1.0319984436035128,-3.1394548850656037,1.075457997858578,-2.0857266643345582,0.021729777127532657,2.831228745697011,46.25014901175405,-10.680509806094179,1.0537282207310468,4,1.1499977111816406,2.4199981689453125,5.094999313354492,3.924999237060547,0.9199981689453125,0,0.003530879804810594,2.749994039529838,39.81999969482422,2.581377193449371,40.099998474121094,2.7333392673219485,40.13999938964844,0.003530879804810594
3970,2002-04-02,38.790000915527344,39.65999984741211,38.59000015258789,39.54999923706055,3949200.0,-0.02168980018299005,1.1836738665867397,-4.222205738990545,28.05278388206908,48.30592799234363,1.8932902739239879,1.7735813279253563,4.502544748115952,4.065030970821994,20.038802225622476,1.0699996948242188,-0.12156048840620315,-1.781999015808104,-4.045639088542302,0.4816410569260938,-2.9138190521752065,-0.6501789794410016,3.5483801390820204,11.363690549728744,-38.79856819103745,1.1318200363670994,4,1.5749988555908203,3.1299991607666016,6.114999771118164,4.784999847412109,2.9599990844726562,1,0.03634956984101789,1.6250131130968843,39.650001525878906,2.749994039529838,39.81999969482422,2.581377193449371,40.099998474121094,0.03634956984101789
3971,2002-04-03,38.900001525878906,39.54999923706055,38.56999969482422,38.88999938964844,3069700.0,0.002835798085983887,-2.015376128267427,-0.013160734632006385,23.508787193318256,44.98718216507451,1.4042204206713507,1.7418606421566025,4.353190099771851,3.9488779150852125,18.783644958079147,0.9799995422363281,-0.13000598464069668,-1.6649984359741197,-3.949356827603019,0.6193599556547795,-2.8071776317885693,-0.5228192401596701,3.2134766746091685,18.539441425069008,-26.455616867555136,1.1421791958144505,4,1.2149982452392578,2.719999313354492,6.03749942779541,4.674999237060547,2.109996795654297,2,0.035218480157985343,1.1836738665867397,38.790000915527344,1.6250131130968843,39.650001525878906,2.749994039529838,39.81999969482422,0.035218480157985343
3972,2002-04-04,39.47000122070313,39.900001525878906,38.88999938964844,39.0,3774700.0,0.014652947878293077,-1.9275320654577621,46.99008390541643,33.68607520674732,43.11178847071739,0.5293193710496453,1.2808482536142094,3.7319175861885086,3.382843713276955,17.317061212238734,1.0100021362304688,-0.20573861231443402,-1.1224988937377844,-3.3356062195191356,1.0906084320435667,-2.22905255662846,-0.01594523084710886,2.3599986993318325,52.02322335389196,8.081048258829895,1.106553662890675,4,0.3749980926513601,1.634998321533196,5.307499885559075,4.104999542236321,0.8299980163574148,3,0.029389404903378713,-2.015376128267427,38.900001525878906,1.1836738665867397,38.790000915527344,1.6250131130968843,39.650001525878906,0.029389404903378713
3973,2002-04-05,39.25,40.150001525878906,39.0,39.650001525878906,3120200.0,-0.005573884314645894,-1.555554613656593,-0.8510648659177846,21.343844613584636,40.25300799103541,0.532548148687809,1.5296577277158505,3.8589916635394843,3.5849737526282865,16.743472912362037,1.1500015258789062,-0.39291135566418234,-1.311000061035159,-3.5839330499399864,0.9619329278696682,-2.4474665554875727,-0.17453356658274544,2.3191999020181058,43.03794412199291,4.198750286495489,1.1364664944524137,4,0.28999900817871094,1.470001220703125,5.150001525878906,4.325000762939453,0.75,4,0.028535004634006933,-1.9275320654577621,39.47000122070313,-2.015376128267427,38.900001525878906,1.1836738665867397,38.790000915527344,0.028535004634006933
3974,2002-04-08,40.40999984741211,40.41999816894531,38.95000076293945,39.11000061035156,5154400.0,0.029554136239798856,1.2272757485644268,-3.2499856949398236,35.38961622039045,37.99314168583819,-0.716956416864555,0.4311421343997637,2.6308455586912203,2.4074394563685715,16.334187669948264,1.4699974060058594,-0.5633152386961555,-0.1760002136230483,-2.4297019897015986,2.077701562455502,-1.3028511016623199,0.9508506744162233,0.9192640380304837,99.45954974163136,63.74037989790292,1.1268508880392742,4,-0.9150009155273438,0.07999992370605469,3.6650009155273438,3.1650009155273438,0.2599983215332031,0,-0.004949288881332725,-1.555554613656593,39.25,-1.9275320654577621,39.47000122070313,-2.015376128267427,38.900001525878906,-0.004949288881332725
3975,2002-04-09,40.7599983215332,41.20000076293945,40.150001525878906,40.38000106811523,4928200.0,0.008661184742456918,-1.5000090826521344,0.29230575109966594,38.39009123387171,35.76699345838921,-1.0329190361704192,0.08469843751126405,2.2169746832365504,2.0519827097013987,15.577810606956888,1.0499992370605469,-0.6544200986117232,0.17449836730956747,-2.0790359235391165,2.4280326581582514,-0.9522687781147781,1.301265512733913,-2.1899986267089844,83.26987594261422,50.2020507245923,1.1267671454243435,4,-0.8749980926513672,-0.26999855041503906,2.375001907348633,2.375001907348633,0.37000274658202414,1,-0.004661399277060552,1.2272757485644268,40.40999984741211,-1.555554613656593,39.25,-1.9275320654577621,39.47000122070313,-0.004661399277060552
3976,2002-04-10,42.06999969482422,42.13000106811523,40.86000061035156,40.86000061035156,7595800.0,0.0321393873217839,-1.0991758986613753,3.1842311321701176,52.06043358630147,35.80254308557885,-2.2801403635328086,-1.2400506388411259,0.8634539372880567,0.7335469287613918,14.990798200992572,1.3700027465820241,-0.6454840621270463,1.4534997940063477,-0.8661933661899752,3.7731929542026705,0.2936532139081862,2.613346374104509,-3.447399978637698,98.14810672198782,63.35691340013655,1.1598465800981632,4,-1.7199993133544922,-1.5799999237060547,1.0650005340576172,1.0650005340576172,-0.5400009155273366,2,-0.007606363136332228,-1.5000090826521344,40.7599983215332,1.2272757485644268,40.40999984741211,-1.555554613656593,39.25,-0.007606363136332228
3977,2002-04-11,41.86000061035156,42.59000015258789,41.63000106811523,42.0099983215332,4849300.0,-0.004991658806655308,-2.1475545160624114,-0.12396514435960328,56.4828506407381,36.59896350094975,-2.0050865613702626,-1.0906975155761671,1.040458482115568,0.9330064981270141,15.313148994373648,0.9599990844726634,-0.6708454634733556,1.2465005874633803,-1.066239596009595,3.5592407709363556,0.09013049572689624,2.4028706791998644,-3.097104840087894,79.9450641581884,41.951721889260185,1.1563700917364874,4,-1.2800006866455078,-1.3650016784667969,0.7350006103515625,0.7350006103515625,-0.5100021362304688,3,-0.020305835557206442,-1.0991758986613753,42.06999969482422,-1.5000090826521344,40.7599983215332,1.2272757485644268,40.40999984741211,-0.020305835557206442
3978,2002-04-12,41.849998474121094,42.20000076293945,41.599998474121094,41.90999984741211,2725700.0,-0.00023894257249479356,-1.1428600622611562,0.4000152590218967,60.83465286273585,38.86101504886187,-1.8739082276964822,-1.0950996699601916,0.9512266365934892,0.9407665274089396,15.642990789376771,0.6000022888183594,-0.7413562725532401,1.209998512268065,-1.1485195635067385,3.5685165880428684,0.03073947438066682,2.389257550155463,-2.8574764409179707,79.67028014973737,35.56545719864844,1.1792590378874,4,-1.269998550415039,-1.2199993133544922,0.4825019836425781,0.7450027465820312,-0.9099998474121165,4,-0.03703702015709809,-2.1475545160624114,41.86000061035156,-1.0991758986613753,42.06999969482422,-1.5000090826521344,40.7599983215332,-0.03703702015709809
3979,2002-04-15,42.0,42.33000183105469,41.68999862670898,42.11000061035156,2713700.0,0.003584265982032653,1.327271466222803,1.8333015449170322,68.76090982806573,43.384140153972616,-1.8500601501277956,-1.3248403831587297,0.688792952431335,0.7967172576181554,16.350969568435502,0.6400032043457102,-0.7410460824340888,1.3675001144409151,-0.9716745509780012,3.7066747798598314,0.19791278173145344,2.537087447150377,-2.7916292796337885,75.81965226826092,25.468690158536255,1.1695873327094584,4,-1.4200000762939453,-1.3700008392333984,0.25750064849853516,0.595001220703125,-2.240001678466797,0,-0.04761904761904767,-1.1428600622611562,41.849998474121094,-2.1475545160624114,41.86000061035156,-1.0991758986613753,42.06999969482422,-0.04761904761904767
3980,2002-04-16,43.0,43.0,42.11999893188477,42.22999954223633,3614100.0,0.023809523809523725,1.2857157011855094,-6.9999653211263695,72.20496526494361,48.79482660637543,-2.4474443883923485,-2.3848957472910826,-0.3904811103045702,-0.20390946311076164,17.366594442404352,1.0,-0.6683432331660342,2.328000068664551,-0.14612302085018314,4.802123158179285,1.0909385239071838,3.5650616134219177,-3.5887315137004876,100.0,45.53439408876943,1.2370615447573654,4,-2.0550003051757812,-2.2150001525878906,-0.8924989700317383,-0.404998779296875,-3.7099990844726562,1,-0.05418608909429501,1.327271466222803,42.0,-1.1428600622611562,41.849998474121094,-2.1475545160624114,41.86000061035156,-0.05418608909429501
3981,2002-04-17,42.540000915527344,43.04999923706055,42.150001525878906,42.79999923706055,2708400.0,-0.010697653127271112,1.3684202601026958,-0.33765995709706664,67.78427277196116,52.58351522473252,-1.5833144252379299,-2.0056760645676945,-0.003518234832213807,0.270505210632237,18.60463905884448,0.8999977111816406,-0.516146558431906,1.8540008544921847,-0.6607921269162844,4.368793835900654,0.5966043637879537,3.1113973451964156,-2.84163390813179,64.82772046965476,7.948859810923437,1.2573964907042343,4,-1.5400009155273438,-1.730001449584961,-0.6900005340576172,0.05500030517578125,-2.75,2,-0.033145270734995624,1.2857157011855094,43.0,1.327271466222803,42.0,-1.1428600622611562,41.849998474121094,-0.033145270734995624
3982,2002-04-18,42.7599983215332,42.97000122070313,42.18999862670898,42.43000030517578,3416000.0,0.005171542107925919,1.0799963379092499,-1.2692313335387415,71.61763938652925,58.16949242172637,-1.4388588618950706,-2.26376699170315,-0.3025936911677434,0.08103876557758838,19.485680542843518,0.7800025939941548,-0.1750779427818543,2.024498367309569,-0.6159672972754535,4.664964031894591,0.7042655350170577,3.34473119960208,-2.7264680911711494,79.99994738351369,19.43315595886922,1.320232832292511,4,-1.7599983215332031,-1.9499988555908203,-1.1024971008300781,-0.16499710083007812,-3.8499984741210938,3,-0.028765191546252122,1.3684202601026958,42.540000915527344,1.2857157011855094,43.0,1.327271466222803,42.0,-0.028765191546252122
3983,2002-04-19,42.459999084472656,42.97000122070313,42.209999084472656,42.900001525878906,2942800.0,-0.007015885145848388,1.620688747993962,-1.3333487463442264,70.27415176659554,62.04555192686027,-0.7103357497551528,-1.947860419848496,-0.07647281496210923,0.3901755031036842,19.632406739391385,0.7600021362304759,0.20517914113491997,1.6509992599487333,-1.0988662449615134,4.40086476485898,0.27606650749360995,3.0259320124038567,-2.124821953440751,56.61765530859788,-5.522151509370239,1.3749327524551231,4,-0.8599987030029297,-1.6499996185302734,-0.9524984359741211,0.13500213623046875,-4.0,4,-0.02614226646927753,1.0799963379092499,42.7599983215332,1.3684202601026958,42.540000915527344,1.2857157011855094,43.0,-0.02614226646927753
3984,2002-04-22,41.36000061035156,42.63999938964844,40.88000106811523,42.25,3502000.0,-0.025906700373042546,1.1077847320572063,2.022714662227771,67.92189924089098,65.32686392764019,0.6018867083948294,-0.8222885375463349,0.9550071597153931,1.481671144960707,19.478745768147625,1.7599983215332102,0.47227740658586015,0.5080007553100572,-2.248408133601636,3.2644096442217503,-0.8702036891457894,1.8862051997659037,-0.7533412687167953,22.1198132378899,-44.52432536481291,1.3782044444558466,4,0.5949993133544922,-0.5500011444091797,0.14750003814697266,1.2350006103515625,-2.9000015258789062,0,-0.010154786688699069,1.620688747993962,42.459999084472656,1.0799963379092499,42.7599983215332,1.3684202601026958,42.540000915527344,-0.010154786688699069
3985,2002-04-23,40.47999954223633,41.66999816894531,40.29999923706055,41.25,4802000.0,-0.021276621255537087,-1.424774578611384,0.8651696469902447,59.94961139566534,66.20343923979172,1.6069846997718074,0.11313090457081643,1.756785532621734,2.350839986741164,19.04081447130894,1.3699989318847656,0.8252752854598597,-0.40350036621093466,-3.125884565931102,2.3188838335092328,-1.7646924660710184,0.9576917336491491,2.5699996948242188,6.5454656427556825,-63.4496176465422,1.3611920998600824,4,1.1949996948242188,0.3299999237060547,1.027501106262207,2.115001678466797,-1.1599998474121094,1,-0.017786591621669512,1.1077847320572063,41.36000061035156,1.620688747993962,42.459999084472656,1.0799963379092499,42.7599983215332,-0.017786591621669512
3986,2002-04-24,39.400001525878906,41.11000061035156,39.29999923706055,40.790000915527344,4975300.0,-0.026679793195910628,-1.2767256063914014,1.8051929393463495,49.58580047275172,65.43710033223769,2.534995897990683,1.1961761930188857,2.7153843447355754,3.4423565256026194,18.489890636427354,1.8100013732910156,1.0168689033449638,-1.4464984893798842,-4.230839262134701,1.3378422833749326,-2.8386688757572927,-0.054328103002475814,3.594997711181641,2.724856533159259,-66.6707740133941,1.392170386377408,4,1.7749977111816406,1.4099979400634766,2.1099987030029297,3.1949996948242188,-0.13000106811523438,2,-0.002791893555621039,-1.424774578611384,40.47999954223633,1.1077847320572063,41.36000061035156,1.620688747993962,42.459999084472656,-0.002791893555621039
3987,2002-04-25,40.150001525878906,40.459999084472656,39.20000076293945,39.27000045776367,4666000.0,0.019035532257717813,-1.4705838354145864,-0.6330945716010759,55.01114673762516,64.79004409611427,1.6951912242416398,0.4744391105371335,1.8672832762403715,2.701966376890965,18.024654435776284,1.2599983215332031,1.1927064444594535,-0.6989986419677763,-3.4806055190669767,2.082608235131424,-2.08980208051738,0.6918047965818275,2.6971977111816443,25.19895616943725,-45.56729841984395,1.3908034385496004,4,0.9749984741210938,0.6599979400634766,1.582498550415039,2.4449996948242188,-1.4200019836425781,3,-0.0089663909506833,-1.2767256063914014,39.400001525878906,-1.424774578611384,40.47999954223633,1.1077847320572063,41.36000061035156,-0.0089663909506833
3988,2002-04-26,39.91999816894531,40.709999084472656,39.86999893188477,40.18000030517578,4823600.0,-0.005728601449375925,-3.6666596024245925,-0.29545661437358844,46.9565110254239,62.36733311804296,1.8133237849169959,0.7508127836586027,1.9622523529580036,2.9464071605805415,17.325529007459632,0.8400001525878835,1.1547934176899943,-0.9340019226074219,-3.708170461664139,1.8401666164492951,-2.3210861921357804,0.45308234692093663,2.708369159667974,20.930165506916914,-44.297834053690615,1.387084269528359,4,1.2050018310546875,0.8900012969970703,1.987502098083496,2.6750030517578125,-1.0,4,-0.025300560317132126,-1.4705838354145864,40.150001525878906,-1.2767256063914014,39.400001525878906,-1.424774578611384,40.47999954223633,-0.025300560317132126
3989,2002-04-29,39.790000915527344,40.02999877929688,39.400001525878906,39.9900016784668,3553500.0,-0.0032564443732638892,3.5000613087369987,0.7692273834326124,43.80588983560745,59.21188029256117,1.784527298228042,0.9400321505141704,1.924873675457846,3.1007708003959777,16.417405338457293,0.6299972534179759,1.086055998941191,-1.0709991455078125,-3.8330561346554006,1.6910578436397756,-2.452027640081603,0.310029349065978,2.632664419145513,23.886670939543936,-37.445659294122436,1.3810284945737927,4,1.3349990844726562,1.019998550415039,2.117499351501465,2.8050003051757812,-0.12000274658203125,0,-0.03342552903877105,-3.6666596024245925,39.91999816894531,-1.4705838354145864,40.150001525878906,-1.2767256063914014,39.400001525878906,-0.03342552903877105
3990,2002-04-30,40.20000076293945,40.22000122070313,39.349998474121094,39.599998474121094,3235200.0,0.010304092434743284,1.7187449708832387,-3.0,36.50793738168515,55.73673191586383,1.0455271497621794,0.6757269965161825,1.3626735179726452,2.7056338346310866,15.194795407225639,0.8700027465820384,0.9894777260419048,-0.73149929046631,-3.3386163506679694,1.8756177697353493,-2.0350578205671397,0.5720592396345197,2.029304697429403,52.356025125076144,-4.1409288021569,1.3035585301008301,4,0.8850002288818359,0.6099987030029297,1.8324995040893555,2.395000457763672,-0.8400001525878906,1,-0.04328362302099531,3.5000613087369987,39.790000915527344,-3.6666596024245925,39.91999816894531,-1.4705838354145864,40.150001525878906,-0.04328362302099531
3991,2002-05-01,40.27000045776367,40.5,38.91999816894531,40.0099983215332,4372200.0,0.001741285907853829,3.3888865341414824,0.4333352406746902,38.29159917908129,52.03383855948073,0.692487838859094,0.7521919722525681,1.1594258979645318,2.6111370853686253,14.011306051961586,1.5800018310546875,0.8226790111032614,-0.7299995422363281,-3.179608859340057,1.7196097748674006,-1.954804200788189,0.4948051163155327,1.7775467207594176,75.41908370592321,20.98398079507649,1.2248046585518637,5,0.6749992370605469,0.5399990081787109,1.6374998092651367,2.325000762939453,-0.8699989318847656,2,-0.023590781031548325,1.7187449708832387,40.20000076293945,3.5000613087369987,39.790000915527344,-3.6666596024245925,39.91999816894531,-0.023590781031548325
3992,2002-05-02,40.63000106811523,40.81999969482422,40.08000183105469,40.209999084472656,2801400.0,0.00893967236799842,-1.176475538127535,1.6153789723876602,41.45659550346282,48.83188786357708,-0.001594633739145479,0.5096832181173312,0.647303392681799,2.244610901039998,13.042884956074161,0.7399978637695312,0.526292061506048,-0.4279989242553768,-2.7779823751822192,1.9219845266714657,-1.602990649718798,0.7469928012080445,1.1673421896416372,90.00008030935125,37.15604353173564,1.174991725463422,5,0.14999771118164773,0.17999839782715554,1.1249990463256907,1.9650001525878977,-0.5,3,-0.03347281748950848,3.3888865341414824,40.27000045776367,1.7187449708832387,40.20000076293945,3.5000613087369987,39.790000915527344,-0.03347281748950848
3993,2002-05-03,40.36999893188477,40.65999984741211,39.95000076293945,40.4900016784668,3632400.0,-0.006399264814061056,2.0869586850878212,-0.28571947575406825,38.758607408514315,45.59152210442412,-0.07737302492393638,0.9042567803515524,0.7474140910461884,2.4867693441730907,12.34911195167321,0.7099990844726562,0.2598929955128426,-0.7440010070800724,-2.9622633497679587,1.4742613356078138,-1.8531321784240191,0.36513016426387424,1.1971567187671681,76.31576833964469,25.28834474475333,1.1091311713439433,5,-0.07500076293946023,0.4400005340576101,1.3850011825561452,2.2250022888183523,-0.7199974060058665,4,-0.040624211866231996,-1.176475538127535,40.63000106811523,3.3888865341414824,40.27000045776367,1.7187449708832387,40.20000076293945,-0.040624211866231996
3994,2002-05-06,40.209999084472656,41.25,40.15999984741211,40.29999923706055,2971900.0,-0.003963335438330828,-10.473768747364828,0.7499841057918939,28.237108874264834,42.0679107131574,-0.10913238324151564,1.1051673218649682,0.7642884694910705,2.6388313260847696,11.687268824226017,1.0900001525878906,-0.08379575817725282,-0.894000816345212,-3.1273777049177127,1.3393760722272887,-2.010689260631466,0.2226876279410419,1.1453839676427577,55.364802650966936,10.097011225174882,1.116688444286251,5,-0.125,0.6000003814697266,1.5450010299682617,2.3850021362304688,0.5200004577636719,0,-0.032081595247424044,2.0869586850878212,40.36999893188477,-1.176475538127535,40.63000106811523,3.3888865341414824,40.27000045776367,-0.032081595247424044
3995,2002-05-07,40.56999969482422,41.20000076293945,40.5,40.599998474121094,3194000.0,0.00895301214992017,-7.235391796068575,0.3333192048488959,34.38984165675204,40.379470844713,-0.5084978872905381,0.7696637170393288,0.2891521021595196,2.2898307881047657,11.827922823825835,0.9900016784667969,-0.41641218677893477,-0.5245002746582017,-2.7656410889471132,1.7166405396307098,-1.6450706818026575,0.5960701324862541,-1.6500015258789062,70.81546048107715,26.8643140471289,1.1205704071444542,5,-0.4850006103515625,0.23999977111816406,0.8649997711181641,2.0250015258789062,-0.7700004577636719,1,-0.022183917491962024,-10.473768747364828,40.209999084472656,2.0869586850878212,40.36999893188477,-1.176475538127535,40.63000106811523,-0.022183917491962024
3996,2002-05-08,41.75,41.810001373291016,40.75,40.95000076293945,3778600.0,0.029085538921665766,1.304345843025546,-26.66772634791455,43.05365709809122,39.05086088476478,-1.4752313347119426,-0.4590764509688299,-0.9646648267879172,1.1370648499128535,12.473497207002591,1.2400016784667969,-0.6435201597298175,0.6715000152587862,-1.5447482748226449,2.8877483053402173,-0.4366241297819329,1.7796241602995053,-2.7844017791748072,96.77412077409616,55.012476594815226,1.1081241450407162,5,-1.385000228881836,-0.9400005340576172,-0.6075000762939453,0.845001220703125,-1.970001220703118,2,-0.05724549436283688,-7.235391796068575,40.56999969482422,-10.473768747364828,40.209999084472656,2.0869586850878212,40.36999893188477,-0.05724549436283688
3997,2002-05-09,41.0099983215332,41.75,40.54999923706055,41.75,3955200.0,-0.017724591101001108,2.2432379489347225,-0.925002980235081,40.59662634435867,38.34420703131309,-0.6709698243452067,0.2255438649132202,-0.2673359724935551,1.8870215476998453,12.833619464124698,1.2000007629394531,-0.7704507517079833,-0.026001548767091265,-2.2115361624488585,2.159533064914676,-1.118768855607975,1.0667657580737924,-1.9306239746093752,56.989097352683004,16.39998107110553,1.0927673068408836,5,-0.6449985504150391,-0.03999900817871094,-0.14249801635742188,1.5850028991699219,-0.31999969482422586,3,-0.03925864085707442,1.304345843025546,41.75,-7.235391796068575,40.56999969482422,-10.473768747364828,40.209999084472656,-0.03925864085707442
3998,2002-05-10,40.29999923706055,41.25,40.20000076293945,41.18999862670898,3772100.0,-0.017312828908355615,1.0792020123429746,1.2026991499430277,42.75955693250541,38.227947819857306,0.11018854950631152,0.8574277191813451,0.42084149167986595,2.59193079608459,13.362518729975314,1.0499992370605469,-0.7301528202835428,-0.6585006713867188,-2.832395825710698,1.5153944829372605,-1.745448248548712,0.42844690577527444,-1.1113998090820303,8.484803647309601,-33.01785144439468,1.0869475771619896,5,0.06500053405761719,0.6849994659423828,0.17500019073486328,2.295001983642578,0.4500007629394531,4,-0.004218316927137478,2.2432379489347225,41.0099983215332,1.304345843025546,41.75,-7.235391796068575,40.56999969482422,-0.004218316927137478
3999,2002-05-13,40.0,40.52000045776367,39.5,40.5,4713200.0,-0.007444149943920175,2.7777730682829653,0.5617981380835678,46.43917342209388,39.331418491013835,0.49518253441373616,1.0539458155242158,0.7066887248510199,2.8813716062107133,14.027810604500141,1.0200004577636719,-0.810776885275402,-0.8584999084472642,-3.014599960234591,1.2976001433400626,-1.9365499343409311,0.21955011744640274,-0.706544494208984,21.64500877710126,-23.276534757140162,1.0780500258936643,5,0.36499977111816406,0.9849987030029297,0.13000011444091797,2.595001220703125,0.9500007629394531,0,-0.008749961853027344,1.0792020123429746,40.29999923706055,2.2432379489347225,41.0099983215332,1.304345843025546,41.75,-0.008749961853027344
4000,2002-05-14,40.66999816894531,41.400001525878906,40.5,40.7400016784668,4403500.0,0.0167499542236329,-3.390252979651839,0.14000701904296875,60.0315661587637,41.746970377645205,-0.11302068750158867,0.21127163212207734,0.027130787795456968,2.191351063086209,13.818997794956516,1.4000015258789062,-0.7706586773948914,-0.07200164794922159,-1.9782081395139386,1.8342048436154954,-1.02510489373158,0.8811015978331369,-1.275880828454298,50.64924127202739,0.37398596746183443,0.9531032457823568,5,-0.014997482299804688,0.3150005340576172,-0.6774988174438477,1.9250030517578125,-0.6699981689453125,1,0.001475322743850871,2.7777730682829653,40.0,1.0792020123429746,40.29999923706055,2.2432379489347225,41.0099983215332,0.001475322743850871
4001,2002-05-15,41.13000106811523,41.47999954223633,40.27999877929688,40.599998474121094,4886000.0,0.011310620110161818,-1.0512798776690737,-7.571086044357155,58.11257263866316,43.59763450377858,-0.4897007802319635,-0.3792241029312393,-0.3744197365769679,1.7141167633413303,13.628707683363158,1.200000762939446,-0.6721575749776463,0.45850124359130007,-1.2630673304636986,2.1800698176462987,-0.40228304343619925,1.3192855306187994,-1.6392483663122093,72.44449191623232,18.21249647654202,0.8607842870275006,5,-0.47500038146971946,-0.14500236511229758,-0.9425010681152273,1.4650001525878977,-1.5499992370605398,2,-0.032336537722235104,-3.390252979651839,40.66999816894531,2.7777730682829653,40.0,1.0792020123429746,40.29999923706055,-0.032336537722235104
4002,2002-05-16,41.52999877929688,41.849998474121094,40.86000061035156,41.06999969482422,3494800.0,0.009725205465451303,-1.250002167448393,0.8679185530132613,62.96296978833041,46.28700810153592,-0.8365839096277838,-0.9234402991609301,-0.7062432641890695,1.2958453011631335,13.291955056338105,0.9899978637695312,-0.5286195384689947,0.9199989318847699,-0.5580931332427639,2.3980909970123037,0.18095289932099945,1.6590449644485403,-1.9464761306343448,86.38298286794027,26.78441805849701,0.7390460325637674,5,-0.8549995422363352,-0.5450000762939524,-1.1099987030029368,1.065002441406243,-2.9300003051757884,3,-0.04213821457833489,-1.0512798776690737,41.13000106811523,-3.390252979651839,40.66999816894531,2.7777730682829653,40.0,-0.04213821457833489
4003,2002-05-17,41.349998474121094,41.68999862670898,40.560001373291016,41.13999938964844,3022100.0,-0.004334223704950402,1.539321412039046,0.4565206574560824,62.460040145714075,50.08955602058583,-0.5620580111515068,-0.8757630777822953,-0.4897032884531285,1.454902597798224,13.03823988392114,1.1299972534179616,-0.4019110241602206,0.7954986572265597,-0.45611818757222267,2.047115502025342,0.16969023482717205,1.4213070796259473,-1.6304872759310456,78.72339044020012,14.00409001191278,0.6258084223993907,5,-0.6749992370605469,-0.36499977111816406,-0.8124990463256836,1.2450027465820312,-3.5699996948242116,4,-0.015961302823872647,-1.250002167448393,41.52999877929688,-1.0512798776690737,41.13000106811523,-3.390252979651839,40.66999816894531,-0.015961302823872647
4004,2002-05-20,40.93999862670898,41.86000061035156,40.72000122070313,41.31999969482422,1794100.0,-0.0099153533867411,-1.7805002861037633,-1.8095367847411783,55.91052405147518,52.48074295333285,-0.04203885519456918,-0.5258001044098464,-0.04814173395701715,1.8338581106086806,13.589497383344709,1.1399993896484304,-0.32811162570212815,0.4064989089965749,-0.8015482467726045,1.6145460647657544,-0.1975246688880148,1.0105224868811646,-1.0926581919630678,41.772093831785824,-23.4985504352275,0.6040235778845914,5,-0.259998321533196,0.04500007629395242,-0.33499908447264914,1.6550025939941477,-3.3499984741210866,0,-0.004640904569670035,1.539321412039046,41.349998474121094,-1.250002167448393,41.52999877929688,-1.0512798776690737,41.13000106811523,-0.004640904569670035
4005,2002-05-21,39.7599983215332,41.099998474121094,39.75,41.099998474121094,3904300.0,-0.028822675739074155,1.0149228662607146,3.526306279174757,46.54001393373299,52.868115935070826,1.1297890104160047,0.6297831157912839,1.122634673868255,2.9765953196080375,13.961412664933365,1.3499984741210938,-0.2337442274678594,-0.7375013351440458,-1.9941943406900435,0.5191916704019519,-1.3658478379170447,-0.10915483237104695,2.1000022888183594,0.47385396402976554,-60.88942110666297,0.6283465027729985,5,0.9200019836425781,1.2250003814697266,0.845001220703125,2.835002899169922,-1.1699981689453125,1,0.02992964013184496,-1.7805002861037633,40.93999862670898,1.539321412039046,41.349998474121094,-1.250002167448393,41.52999877929688,0.02992964013184496
4006,2002-05-22,39.290000915527344,40.08000183105469,38.68000030517578,39.75,5177500.0,-0.011820860811035727,1.499996594028651,0.3432828597700364,41.042779180523475,52.91768847242248,1.3568231627623462,1.1500823308646915,1.5558347986350398,3.4039828631524927,13.847163641700977,1.4000015258789062,-0.061247587540705695,-1.2019987106323242,-2.4797033366957137,0.07570591543106531,-1.8408510236640154,-0.563146397600633,2.5699996948242188,19.182407289669847,-36.965692464823505,0.6388523130316942,5,0.9799995422363281,1.5749988555908203,1.5749988555908203,3.3050003051757812,-0.670001983642571,2,0.018070732194665373,1.0149228662607146,39.7599983215332,-1.7805002861037633,40.93999862670898,1.539321412039046,41.349998474121094,0.018070732194665373
4007,2002-05-23,39.790000915527344,39.88000106811523,38.54999923706055,39.45000076293945,3310200.0,0.012725884152433364,4.115387154751974,-0.7391322375731842,46.24353490127981,53.30479713561964,0.7437841712106348,0.6553281494476835,1.0089371415626758,2.847242104179756,13.684799706089148,1.3300018310546804,0.050994242313549876,-0.6839986801147475,-1.991778860147761,0.623781499918266,-1.3378887701312578,-0.030108590098237187,1.942799682617185,37.46227081573406,-15.468244433393508,0.6538900900165068,5,0.41499900817871094,0.9699993133544922,1.1149988174438477,2.8050003051757812,-2.020000457763672,3,-0.00527768483641089,1.499996594028651,39.290000915527344,1.0149228662607146,39.7599983215332,-1.7805002861037633,40.93999862670898,-0.00527768483641089
4008,2002-05-24,38.90999984741211,40.29999923706055,38.599998474121094,39.61999893188477,3565700.0,-0.022116135910211332,-1.5563886052568177,-2.0882316642170546,42.29858146572084,52.84473136268929,1.57109617085748,1.5344553401260441,1.850190638681525,3.6777425581323513,13.621465448884152,1.7000007629394531,-0.011167588143692342,-1.5134998321533217,-2.9797550370398938,-0.04724462726674972,-2.246627434596604,-0.7803722297100393,2.6318326690673786,10.87614685771646,-40.02194472662161,0.7331276024432851,5,1.2950000762939453,1.8500003814697266,1.994999885559082,3.6850013732910156,-2.3899993896484375,4,-0.007967138897628012,4.115387154751974,39.790000915527344,1.499996594028651,39.290000915527344,1.0149228662607146,39.7599983215332,-0.007967138897628012
4009,2002-05-28,38.459999084472656,39.34000015258789,37.58000183105469,39.13999938964844,6024000.0,-0.011565170000106817,2.2592506251854365,0.957748143690688,37.63188210839647,50.355877579315155,1.9888207115205674,1.9812885201970118,2.2286583579252124,4.074005738876117,13.44009756630652,1.7599983215332031,-0.013008978486539036,-1.897000503540042,-3.5876941766366386,-0.20630683044344522,-2.7423473400883367,-1.0516536669917471,2.902323435241698,24.99994581390762,-22.412981230989086,0.8453468365482979,5,1.2600021362304688,1.6500015258789062,2.7450008392333984,4.135002136230469,-0.6599998474121094,1,-0.017680715584060147,-1.5563886052568177,38.90999984741211,4.115387154751974,39.790000915527344,1.499996594028651,39.290000915527344,-0.017680715584060147
4010,2002-05-29,38.459999084472656,39.0,38.27000045776367,38.400001525878906,3463500.0,0.0,-3.5625014901175405,-0.08823166421703374,27.61903674462495,46.96770692442201,1.8353740506344707,1.9439136338947236,2.153716261268258,4.013495423876293,13.468563668571528,0.7299995422363281,0.008142874819647261,-1.8100004196166992,-3.701821941992236,0.08182110275883758,-2.7559111808044676,-0.8640896584289308,2.599737780148928,32.35287105329221,-8.452008956369419,0.9459107611877676,5,1.2600021362304688,1.2600021362304688,2.9225006103515625,4.135002136230469,0.8400001525878906,2,-0.022620877602568812,2.2592506251854365,38.459999084472656,-1.5563886052568177,38.90999984741211,4.115387154751974,39.790000915527344,-0.022620877602568812
4011,2002-05-30,39.31999969482422,39.47999954223633,38.459999084472656,38.95000076293945,6150200.0,0.02236091083784686,1.9565289502927372,6.1668997965412,38.6880909399632,44.27049816349232,0.772903230410229,1.0636247493314173,1.2256098213419193,3.098169392704804,12.965693533721312,1.0200004577636719,0.03521974754130497,-0.9024997711181655,-2.841439837487002,1.0364402952506708,-1.87196980430258,0.06697026206624912,1.4613583671120125,63.97057070449952,24.17136705748996,0.9694700331844166,5,0.40000152587890625,0.40000152587890625,1.922499656677246,3.2750015258789062,-0.7700004577636719,3,-0.018565603964956767,-3.5625014901175405,38.459999084472656,2.2592506251854365,38.459999084472656,-1.5563886052568177,38.90999984741211,-0.018565603964956767
4012,2002-05-31,39.27000045776367,40.11000061035156,39.11999893188477,39.22000122070313,5367200.0,-0.0012715981039829183,-6.919892579764496,0.13513346323959602,42.437598028232145,42.04578237266101,0.5236787850336597,1.0609052062115865,1.2213145511253458,3.1026888125389007,12.574685995773388,0.9900016784667898,-0.10252299562033329,-0.8844989776611314,-2.8583430754566024,1.0893451201343396,-1.8714210265588633,0.10242307123660055,1.2552491057020347,62.13236170657377,17.613164683071254,0.9869220488977337,5,0.4500007629394531,0.4500007629394531,1.722498893737793,3.325000762939453,-2.0100021362304688,4,-0.016552114038755894,1.9565289502927372,39.31999969482422,-3.5625014901175405,38.459999084472656,2.2592506251854365,38.459999084472656,-0.016552114038755894
4013,2002-06-03,38.72999954223633,39.43000030517578,38.52999877929688,39.290000915527344,3216500.0,-0.013750978080790621,1.1428603866467286,-11.200198367286248,40.992903580134374,40.38826898695647,0.7296832190281677,1.5512765845522125,1.724772205538578,3.5888179793376977,12.213487259842132,0.9000015258788991,-0.28425439999640645,-1.3424999237060575,-3.41256564827804,0.7275658008659249,-2.3775327859920523,-0.30746706142006275,1.559630202636498,45.45447691880873,-1.8772618785655624,1.0350328622859921,6,0.6100006103515625,0.9900016784667969,2.2375001907348633,3.865001678466797,-2.520000457763672,0,-0.02478696348616649,-6.919892579764496,39.27000045776367,1.9565289502927372,39.31999969482422,-3.5625014901175405,38.459999084472656,-0.02478696348616649
4014,2002-06-04,38.91999816894531,39.09000015258789,38.29999923706055,38.84000015258789,5528300.0,0.004905722410396329,2.761891354301959,-0.14285325031845833,36.681886748194,39.29292152189658,0.24922277361234535,1.32775372828619,1.515481310925061,3.349816596566839,12.582604415573112,0.7900009155273438,-0.5517270300627146,-1.0880012512207031,-3.219505067808406,1.0435025653669996,-2.153753159514551,-0.02224934292685532,1.19000244140625,35.325959634701306,-11.10752602605448,1.0657519082938502,6,0.020002365112304688,0.8000030517578125,2.047501564025879,3.6750030517578125,-1.55999755859375,1,-0.06166489784412743,1.1428603866467286,38.72999954223633,-6.919892579764496,39.27000045776367,1.9565289502927372,39.31999969482422,-0.06166489784412743
4015,2002-06-05,39.66999816894531,39.900001525878906,38.90999984741211,38.9900016784668,4548800.0,0.019270298953879106,-1.35714642531142,8.500166897143675,39.35857448144292,39.10578766644319,-0.5753952785055461,0.5342626617650268,0.7754610416809982,2.5458956486435937,12.672568156524145,0.9900016784667969,-0.8082480313580334,-0.2930011749267578,-2.412515313412243,1.8265129635587272,-1.3527582441695003,0.7667558943159847,0.23760253906250028,75.69049129469883,31.202730782244686,1.0597570692427425,6,-0.7299976348876953,0.0500030517578125,1.297501564025879,2.9250030517578125,-2.759998321533203,2,-0.047138871141885974,2.761891354301959,38.91999816894531,1.1428603866467286,38.72999954223633,-6.919892579764496,39.27000045776367,-0.047138871141885974
4016,2002-06-06,39.36000061035156,39.97000122070313,39.04999923706055,39.75,3740500.0,-0.007814408190127575,1.2168673591322523,-0.5735314742198062,33.97341768870925,37.7424413094909,-0.28432372574862086,0.6914793740936318,1.0826928661115858,2.8157490768399214,13.424013025145337,0.9200019836425852,-1.0117739330805264,-0.4834987640380888,-2.4421904403679875,1.47519291229181,-1.4628446022030417,0.49584707412686413,-1.779998779296875,58.56356735043131,18.57489825704853,0.9793458381649502,6,-0.4200000762939453,0.3600006103515625,1.5874996185302734,3.2350006103515625,-2.5,3,-0.0015244251107870976,-1.35714642531142,39.66999816894531,2.761891354301959,38.91999816894531,1.1428603866467286,38.72999954223633,-0.0015244251107870976
4017,2002-06-07,39.400001525878906,39.68999862670898,39.15999984741211,39.15999984741211,3234400.0,0.0010162834071913984,-3.416625605976258,-0.6153898822332642,35.29413456968702,36.96416943215381,-0.4307631899003752,0.5530313350256506,1.0416235534658966,2.7450093480165236,14.014409750522852,0.5299987792968679,-1.0610861433024894,-0.36299800872802734,-2.2508881263898743,1.5248921089338197,-1.3069430675589544,0.5809470501028997,-1.7721997070312483,65.8683222889981,29.507872362684452,0.9439450588309243,6,-0.5550003051757812,0.31999969482421875,1.4774980545043945,3.1949996948242188,-4.930000305175781,4,-0.021573661317247805,1.2168673591322523,39.36000061035156,-1.35714642531142,39.66999816894531,2.761891354301959,38.91999816894531,-0.021573661317247805
4018,2002-06-10,40.13000106811523,40.27999877929688,39.36000061035156,39.43999862670898,4666700.0,0.018527906445811704,-1.1647054599636113,2.8749900659620122,44.172676875788994,37.69092440630854,-1.0834417674326389,-0.20064418121222616,0.32804282309211175,1.9921956248867474,14.076955373573213,0.9199981689453196,-1.0073621344346577,0.37550144195555646,-1.5037195435664543,2.2547224274775672,-0.5641090508054489,1.3151119347165618,-2.4553552612304586,92.42435626968691,54.404223262900445,0.9396104927610042,6,-0.8550014495849538,-0.40999984741210227,0.6649980545044016,2.4650001525878977,-5.460002899169922,0,-0.07151763444288439,-3.416625605976258,39.400001525878906,1.2168673591322523,39.36000061035156,-1.35714642531142,39.66999816894531,-0.07151763444288439
4019,2002-06-11,39.650001525878906,40.86999893188477,39.47000122070313,40.290000915527344,3920200.0,-0.011961114614016277,-1.799995422363321,-0.927532065457762,49.12002509767157,40.07992311220261,-0.4658809770347716,0.26539696049191264,0.8247024484634835,2.460089955884328,13.567811997911218,1.3999977111816406,-1.0505912691589003,-0.08699817657470987,-1.9631091685128155,1.7891128153633957,-1.0250536725437627,0.8510573193943429,-1.8711416000976513,37.75520531255217,-4.807144766439578,0.9380554959690528,6,-0.06500244140625,0.06999969482421875,0.9024972915649414,2.9449996948242188,-5.770000457763672,1,-0.08675920073196008,-1.1647054599636113,40.13000106811523,-3.416625605976258,39.400001525878906,1.2168673591322523,39.36000061035156,-0.08675920073196008
4020,2002-06-12,40.72999954223633,40.86000061035156,39.54999923706055,39.66999816894531,4688200.0,0.027238284358010123,-1.0153879109238322,-1.6562537252938512,60.49562171531337,42.50298208724152,-1.3298665589679501,-0.8536420971881,-0.19801768680466125,1.3522689928762333,14.008046387920492,1.3100013732910156,-0.9553860325477501,0.9899997711181641,-0.8925738699621846,2.8725734121985127,0.0487129505779933,1.9312865916583348,-2.7656712760888595,92.30772455365901,44.855206216700545,0.9412868205401739,6,-1.1450004577636719,-1.0099983215332031,-0.2825002670288086,1.8650016784667969,-7.6499977111816335,2,-0.08273996979523979,-1.799995422363321,39.650001525878906,-1.1647054599636113,40.13000106811523,-3.416625605976258,39.400001525878906,-0.08273996979523979
4021,2002-06-13,39.79999923706055,40.900001525878906,39.68000030517578,40.290000915527344,3348500.0,-0.022833300162731107,-2.3424711937919684,-0.46226513551154663,50.06857562077813,43.35086848641329,-0.362766765921819,-0.029925356117608715,0.7760885694922735,2.255462154173088,14.282324527499501,1.220001220703125,-0.7874826868092129,0.12649955749511577,-1.6397005133473925,1.892699628337624,-0.7566004779261419,1.0095995929163735,-1.6613307309688423,36.781538636926676,-11.441669551752106,0.8831000354212553,6,-0.1999988555908203,-0.07999801635742188,0.6475000381469727,2.270000457763672,-7.599998474121101,3,-0.07261305138311058,-1.0153879109238322,40.72999954223633,-1.799995422363321,39.650001525878906,-1.1647054599636113,40.13000106811523,-0.07261305138311058
4022,2002-06-14,39.77999877929688,39.83000183105469,38.5,39.560001373291016,3160300.0,-0.0005025240740467174,7.312420279661926,-0.44897276004080827,56.765158683780484,45.1033412757073,-0.2937009843427987,-0.15573744238054843,0.8224963352889461,2.239485095337024,15.07968421972303,1.3300018310546875,-0.531533163913096,0.19399909973144958,-1.3435365860914246,1.7315347855543237,-0.5747687431799875,0.9627669426428866,-1.4204236316221994,53.333248562337175,0.36994764204348485,0.7687678429114387,6,-0.17999839782715554,-0.059997558593757105,0.8075008392333913,2.140001296997063,-7.8399982452392685,4,-0.07340367668550574,-2.3424711937919684,39.79999923706055,-1.0153879109238322,40.72999954223633,-1.799995422363321,39.650001525878906,-0.07340367668550574
4023,2002-06-17,40.68999862670898,40.68999862670898,39.75,39.81999969482422,2947400.0,0.022875813859644767,1.1609190362396875,3.954587227549215,66.18288080143023,48.38122950384466,-1.0017852584528057,-1.1781209219843163,-0.04288508287631032,1.2795928448248262,15.400125916739722,0.9399986267089773,-0.40372660586373854,1.1369989395141502,-0.2633331915980932,2.5373310706263936,0.43683287395802495,1.8371650050702755,-2.1899986267089773,91.2498847644264,33.31394530935618,0.7001660655561227,6,-0.9899978637695241,-0.9699974060058523,-0.022499084472649145,0.9300022125244212,-5.629997253417962,0,-0.15286305273854284,7.312420279661926,39.77999877929688,-2.3424711937919684,39.79999923706055,-1.0153879109238322,40.72999954223633,-0.15286305273854284
4024,2002-06-18,40.75,40.849998474121094,40.150001525878906,40.15999984741211,3004000.0,0.0014745975747376683,-1.2950840175852214,0.6781619275206685,66.47483396454258,51.39414722418906,-0.8659677278863853,-1.3208046920949386,-0.0940468539208581,1.1760879845017058,15.974278605095504,0.6999969482421875,-0.30251223847240993,1.2065002441406278,-0.1562876556793853,2.569288143960641,0.5251062942306248,1.8878941940506309,-2.25,93.74994039539311,31.232154786483832,0.6813939499100053,6,-1.0499992370605469,-1.029998779296875,-0.07500076293945312,0.3549995422363281,-6.669998168945305,1,-0.14920249892158755,1.1609190362396875,40.68999862670898,7.312420279661926,39.77999877929688,-2.3424711937919684,39.79999923706055,-0.14920249892158755
4025,2002-06-19,40.95000076293945,41.349998474121094,40.56999969482422,40.59000015258789,3142300.0,0.004907994182563158,-2.8999790192450745,0.6101703682151748,62.95708918450959,54.61455516816688,-0.9669957198440429,-1.5042036595644532,-0.2939849580187257,0.9341034184713592,15.843497758068125,0.779998779296875,-0.1283032946545788,1.3470008850097628,-0.15262887617208065,2.846630646191606,0.5971860044188446,2.096815765600681,-2.2580006408691418,85.96498507582552,22.65479613957389,0.7498148805909214,6,-1.0250015258789062,-1.2299995422363281,-0.27500152587890625,-0.22999954223632812,-6.400001525878899,2,-0.1726495619805386,-1.2950840175852214,40.75,1.1609190362396875,40.68999862670898,7.312420279661926,39.77999877929688,-0.1726495619805386
4026,2002-06-20,40.0,41.02999877929688,39.9900016784668,40.63000106811523,2781500.0,-0.023199041397801934,-2.200002347514298,-1.7499999999999802,55.076492918403154,56.8125949846909,0.09312967510306436,-0.525212160076066,0.6028089428739776,1.8393633842937902,14.693677022598795,1.0399971008300852,0.054018565189281276,0.36150016784667827,-1.1405447932448567,1.8635451289382132,-0.38952231269909277,1.1125226483924493,-1.042200042724609,52.631607126126,-10.380293325423509,0.7510224805457677,6,-0.07500076293945312,-0.279998779296875,0.8199996948242188,0.6700000762939453,-3.740001678466797,3,-0.17299995422363268,-2.8999790192450745,40.95000076293945,-1.2950840175852214,40.75,1.1609190362396875,40.68999862670898,-0.17299995422363268
4027,2002-06-21,39.58000183105469,40.27000045776367,39.2599983215332,39.68000030517578,3799300.0,-0.010499954223632812,-1.7297152401179454,0.15872746759026768,56.01133510705172,58.1280014548312,0.6049645080778348,-0.12833295276946188,0.9703927580356435,2.2185901486733997,13.539028653906632,1.0100021362304688,0.16199661822706446,-0.04799804687500142,-1.5485190101977437,1.452522916447741,-0.7982585285363726,0.7022624347863697,-0.38298202209472265,15.311171586530653,-47.85941403342242,0.7502604816613716,6,0.3449974060058594,0.1399993896484375,1.2399978637695312,1.0899982452392578,-4.440002441406243,4,-0.18645782533352118,-2.200002347514298,40.0,-2.8999790192450745,40.95000076293945,-1.2950840175852214,40.75,-0.18645782533352118
4028,2002-06-24,38.599998474121094,39.70000076293945,38.34000015258789,39.25,5917700.0,-0.024760063456204184,-1.3247910064295683,6.500114442664225,47.96437868972439,57.99959629839262,1.503189772456743,0.8719609776755703,1.885835814203233,3.119296217562251,13.064807840672973,1.3600006103515625,0.32002466628533455,-1.0125013351440444,-2.550194947521767,0.5251922772336783,-1.7813481413329058,-0.24365452895518303,2.75,8.637822807846876,-55.65673184240646,0.7688468061888604,6,1.2450008392333984,1.1200027465820312,2.2300004959106445,2.0700016021728516,-3.729999542236321,0,-0.17253881355794864,-1.7297152401179454,39.58000183105469,-2.200002347514298,40.0,-2.8999790192450745,40.95000076293945,-0.17253881355794864
4029,2002-06-25,37.77999877929688,39.20000076293945,37.599998474121094,38.90999984741211,4508600.0,-0.021243516249721428,-1.1476516596474609,1.738459100672548,38.08323255413454,55.50933083603942,2.268601666419663,1.7269461275656184,2.625579909262136,3.8480384405364347,12.03039887184876,1.6000022888183594,0.44748244314997976,-1.7985010147094656,-3.467920384290906,-0.129081645128025,-2.6332106995001823,-0.9637913299187488,3.5097997283935456,4.800008138021023,-55.65492608644494,0.834709684790719,6,1.6949996948242116,1.940002441406243,3.050000190734856,2.8950004577636648,-4.590000152587898,1,-0.07199569862073163,-1.3247910064295683,38.599998474121094,-1.7297152401179454,39.58000183105469,-2.200002347514298,40.0,-0.07199569862073163
4030,2002-06-26,37.59000015258789,37.849998474121094,36.56999969482422,36.9900016784668,5190800.0,-0.0050290797471679305,1.2857220708446866,-0.5309715990993306,38.66837294154132,54.24264164945754,2.1974343994213825,1.9483158991806135,2.6992225178525473,3.956564015626739,11.16029573422707,1.279998779296875,0.4436558309469518,-1.9449996948242188,-3.7747714366661214,-0.11522795298231614,-2.8598855657451736,-1.030113823903264,3.5522063537597646,22.869970115347538,-36.26173022884663,0.9148858709209516,6,1.3699989318847656,1.3699989318847656,3.242499351501465,3.219999313354492,-5.209999084472656,2,-0.09337585281418381,-1.1476516596474609,37.77999877929688,-1.3247910064295683,38.599998474121094,-1.7297152401179454,39.58000183105469,-0.09337585281418381
4031,2002-06-27,38.59000015258789,38.599998474121094,37.290000915527344,37.66999816894531,3119300.0,0.026602819790921384,1.787232920073859,1.5333405388909376,45.381976448051596,52.97784362326544,1.1261753349414718,0.9389631816937225,1.606916992258931,2.8866253132522104,10.55019921895518,1.30999755859375,0.45243501799097885,-0.9084997177124023,-2.7848602133431157,0.967860777918311,-1.8466799655277555,0.029680530102950797,2.2778739450683574,54.59459570918816,-3.532745068852037,0.9381802478153567,6,0.3699989318847656,0.3699989318847656,2.242499351501465,2.219999313354492,-6.7399997711181605,3,-0.10469035759401024,1.2857220708446866,37.59000015258789,-1.1476516596474609,37.77999877929688,-1.3247910064295683,38.599998474121094,-0.10469035759401024
4032,2002-06-28,38.61999893188477,39.22000122070313,38.13999938964844,38.33000183105469,5046500.0,0.0007773718367003468,-2.2238765180457634,0.315213560390267,40.644348244530214,50.140228894721005,1.0217771589423847,0.9041261137195633,1.4759658768089636,2.7826394492890145,10.398698344750409,1.0800018310546946,0.2761912169687335,-0.8460008621215778,-2.761142093055625,1.0691403688124694,-1.8035714775885978,0.11156975334544228,1.9900027016015542,65.49516094238857,11.222592487362348,0.9575706154670225,6,0.3400001525878835,0.3400001525878835,1.9475011825561452,2.19000053405761,-5.399997711181648,4,-0.06110825156971056,1.787232920073859,38.59000015258789,1.2857220708446866,37.59000015258789,-1.1476516596474609,37.77999877929688,-0.06110825156971056
4033,2002-07-01,37.77000045776367,38.54999923706055,37.54999923706055,38.52999877929688,2771900.0,-0.022009282693670418,1.5000023841880648,-2.6207100669551435,38.8625511018104,47.07219746552854,1.5801887929864975,1.7692253690426085,2.2227248914967532,3.5580664903051513,9.920619338261215,1.0699996948242259,0.22542340162553387,-1.6479993820190444,-3.6850522405086252,0.38905347647053645,-2.6665258112638313,-0.6294729527742575,2.597601059402926,45.28302158397643,-10.621225026182834,1.0185264292447886,7,1.1899986267089844,1.1899986267089844,2.7124996185302734,3.029998779296875,-3.240001678466797,0,-0.06963201049087164,-2.2238765180457634,38.61999893188477,1.787232920073859,38.59000015258789,1.2857220708446866,37.59000015258789,-0.06963201049087164
4034,2002-07-02,36.52000045776367,37.7599983215332,36.13000106811523,37.5099983215332,3623000.0,-0.03309504857956813,1.1879189132449646,1.30263164499143,25.551691138029128,42.91604212703071,2.421733876092887,2.983152331685858,3.3882934128608326,4.735209274729364,9.531459101447663,1.6399993896484446,0.08145141697079339,-2.7779994964599624,-5.187320036523829,-0.3686789563960957,-3.9826597664918992,-1.5733392264280255,3.6197449500623833,12.621338847566605,-37.080359695219414,1.2046602700319335,7,2.059999465942383,2.219999313354492,3.9624996185302734,4.279998779296875,-3.3800010681152273,1,-0.04518076410725047,1.5000023841880648,37.77000045776367,-2.2238765180457634,38.61999893188477,1.787232920073859,38.59000015258789,-0.04518076410725047
4035,2002-07-03,37.79999923706055,37.90999984741211,35.650001525878906,36.40999984741211,4848400.0,0.035049254196402035,1.8074502667917698,-1.4040428171792758,38.8392845738906,41.11190786652932,0.7240601515215062,1.639956189268787,2.0653654633887513,3.3900147394134166,10.063760932894189,2.259998321533203,-0.20401944358494717,-1.4045007705688448,-3.8967497922686576,1.087748251130968,-2.6506252814187476,-0.15837625971894198,2.018966623588639,60.22403067145077,8.520863905626541,1.246124510849905,7,0.1600017547607422,0.7000007629394531,2.115001678466797,2.5150012969970703,-4.3899993896484375,2,-0.12195769056608197,1.1879189132449646,36.52000045776367,1.5000023841880648,37.77000045776367,-2.2238765180457634,38.61999893188477,-0.12195769056608197
4036,2002-07-05,39.29999923706055,39.36999893188477,37.95000076293945,38.150001525878906,1714900.0,0.039682540483475526,1.2015524965623159,0.827336846149624,47.701151315248566,40.18855411188453,-0.9897611157045745,0.14253858369229988,0.5737982086128852,1.8185091327221983,10.257510006374575,1.5699996948242259,-0.48554382534424434,0.09849929809570312,-2.393105946105102,2.5901045422965083,-1.147303324004703,1.3443019201961093,0.10207019011161123,98.11828646140418,44.695435686130665,1.2458026221004028,7,-1.6249980926513672,-0.7999992370605469,0.4200019836425781,1.0150012969970703,-6.659999847412102,4,-0.1760813817629706,1.8074502667917698,37.79999923706055,1.1879189132449646,36.52000045776367,1.5000023841880648,37.77000045776367,-0.1760813817629706
4037,2002-07-08,38.54999923706055,39.54999923706055,38.099998474121094,39.04999923706055,3131400.0,-0.019083969836130144,-1.071427403665375,-0.43478347403512846,39.591441421383145,39.25822774873551,-0.4483843693697338,0.8702095668620444,1.2995113124247837,2.5003789429088528,10.41219837237776,1.4500007629394531,-0.7847797699414016,-0.6090005874633775,-3.1153035632862043,1.8973023883594493,-1.8621520753747873,0.6441509004480324,-2.8999977111816406,74.35895931085008,24.658467031821075,1.2531514879114125,7,-0.9499988555908203,-0.049999237060546875,1.1700019836425781,1.7650012969970703,-5.930000305175774,0,-0.17380023315667625,1.2015524965623159,39.29999923706055,1.8074502667917698,37.79999923706055,1.1879189132449646,36.52000045776367,-0.17380023315667625
4038,2002-07-09,37.2599983215332,39.36999893188477,37.11999893188477,38.70000076293945,3753800.0,-0.03346305943080763,-1.6162772129664345,2.8800048828125,34.83926069764229,38.89778643134748,0.7057671365502003,2.0386977612035224,2.5571494953052536,3.6980895563650904,11.38179774848279,2.25,-1.013740757146337,-1.7555013656616225,-4.354647050668348,0.8436443193451026,-3.0550742081649815,-0.4559285231582635,-1.5319968414306615,41.28199334677281,-2.728952364740657,1.299572842503361,7,0.34000205993652344,1.2400016784667969,2.460002899169922,3.055002212524414,-2.4699974060058594,1,-0.10842719492274622,-1.071427403665375,38.54999923706055,1.2015524965623159,39.29999923706055,1.8074502667917698,37.79999923706055,-0.10842719492274622
4039,2002-07-10,36.209999084472656,37.93999862670898,36.0,37.540000915527344,4501400.0,-0.028180335060662975,-1.2171412876674026,0.9236108167676853,30.825230957449165,38.02632621089279,1.6870532474836608,2.9700423369419227,3.5661085086047777,4.634864445306036,12.420940675627135,1.9399986267089773,-1.2678534813100484,-2.633500480651854,-5.497633015633255,0.23063205432954703,-4.065566748142551,-1.201434213161157,-0.40555764923095694,14.358920185726959,-23.339449838825132,1.4320662674907,7,1.3900012969970703,2.2900009155273438,3.3200016021728516,4.105001449584961,0.2700004577636719,2,-0.046396032799022824,-1.6162772129664345,37.2599983215332,-1.071427403665375,38.54999923706055,1.2015524965623159,39.29999923706055,-0.046396032799022824
4040,2002-07-11,37.36000061035156,37.93000030517578,36.02999877929688,36.400001525878906,6027000.0,0.03175922548896293,-1.2352898937721972,-0.7218028291821071,39.49044624677453,37.37171174408422,0.5598717868614358,1.638637731913036,2.374366173928962,3.3840421769574576,13.516240177784839,1.9000015258788991,-1.3658737431786108,-1.3149990081787095,-4.107451408577241,1.4774533922198216,-2.711225208377975,0.08122719202055606,-1.4806480190734845,38.30988458120525,2.3971768386859864,1.396226200199265,7,0.23999977111816406,1.1399993896484375,1.9700002670288086,2.9549999237060547,-1.470001220703125,3,-0.11295506294863,-1.2171412876674026,36.209999084472656,-1.6162772129664345,37.2599983215332,-1.071427403665375,38.54999923706055,-0.11295506294863
4041,2002-07-12,36.90999984741211,37.7400016784668,36.65999984741211,37.560001373291016,4181400.0,-0.012044988104597865,1.1386129639001987,-0.6770855685096441,39.396338557256676,37.23304400105383,0.8342316055214027,1.9615979138846669,2.774279830195745,3.7401202285737085,14.631575162524385,1.0800018310546875,-1.3211867092019176,-1.620499801635745,-4.466420230566669,1.225420627295179,-3.043460016101207,-0.19753958717028297,-0.9572343232183798,25.633804027676437,-12.352599230686547,1.4229602144654632,7,0.6900005340576172,1.5900001525878906,2.4200010299682617,3.405000686645508,-0.7799987792968821,4,-0.09482525100160355,-1.2352898937721972,37.36000061035156,-1.2171412876674026,36.209999084472656,-1.6162772129664345,37.2599983215332,-0.09482525100160355
4042,2002-07-15,36.86000061035156,37.5,33.439998626708984,36.650001525878906,8971800.0,-0.0013546257726156918,4.4496740861354755,-0.32307475615338566,42.538600103775515,37.641493890161065,0.6798097030849206,1.8779028123837023,2.76097260617108,3.684893168521157,15.939166973280837,4.060001373291016,-1.2702403261043784,-1.5244991302490263,-4.399967024936245,1.3509687644381927,-2.9622330775926358,-0.0867651829054168,2.6899986267089844,57.67288039863255,15.314206364445546,1.4377339473436082,7,-0.3650016784667969,0.5349979400634766,2.4700002670288086,3.4549999237060547,-1.4799995422363281,0,-0.11448728027199206,1.1386129639001987,36.90999984741211,-1.2352898937721972,37.36000061035156,-1.2171412876674026,36.209999084472656,-0.11448728027199206
4043,2002-07-16,34.470001220703125,36.65999984741211,34.259998321533196,36.43000030517578,6843100.0,-0.06483991725646476,-1.016803867261624,-9.333369663941872,37.49055696328086,38.968034537411256,2.8524414220833663,3.9821920682232204,5.066970219279092,5.953901907794432,17.97626783137837,2.6000022888183665,-1.420496435539036,-3.603498649597171,-6.760714422542399,-0.4462828766519422,-5.1821065360697816,-2.02489076312456,4.957798004150391,22.88894653320316,-23.220116231876382,1.578607886472613,7,2.0249977111816406,2.924997329711914,4.8125,5.844999313354492,0.48999786376953125,1,-0.05366992234706436,4.4496740861354755,36.86000061035156,1.1386129639001987,36.90999984741211,-1.2352898937721972,37.36000061035156,-0.05366992234706436
4044,2002-07-17,34.669998168945305,35.5,32.630001068115234,35.209999084472656,7225100.0,0.005802058055108583,4.124985524621767,0.27551079988011307,38.972797220225374,38.9828692758929,2.640054306501689,3.481858499792125,4.788721604303625,5.643706626699377,20.159234892780812,2.8699989318847656,-1.5448255317956594,-3.099501609802253,-6.341330336697958,0.14232711709345125,-4.720415973250105,-1.478587246354401,4.6380450439453185,38.49051687715868,-10.121989157614209,1.6209143634478533,7,1.4200019836425852,2.3200016021728587,4.827502250671394,5.645002365112312,0.460002899169929,2,0.003461285056816754,-1.016803867261624,34.470001220703125,4.4496740861354755,36.86000061035156,1.1386129639001987,36.90999984741211,0.003461285056816754
4045,2002-07-18,33.880001068115234,35.849998474121094,33.86999893188477,34.450000762939446,4284300.0,-0.022786188132472684,-5.711817723352393,1.0555532008081223,31.92631510533313,37.230109697013404,3.146401106270659,3.915796202431416,5.478068151941471,6.331045546601054,21.90722291228243,1.979999542236321,-1.6191322424941035,-3.535998725891112,-6.858435150353522,-0.21356230142870203,-5.197216938122317,-1.874780513659907,5.160920458984371,24.46183660854791,-22.427594325508057,1.6612182122312042,7,2.2099990844726562,3.1099987030029297,5.772499084472656,6.434999465942383,0.31999969482421164,3,0.07674139292067417,4.124985524621767,34.669998168945305,-1.016803867261624,34.470001220703125,4.4496740861354755,36.86000061035156,0.07674139292067417
4046,2002-07-19,33.080001831054695,34.290000915527344,32.880001068115234,33.299999237060554,3653700.0,-0.02361272762217903,-3.54839444037669,0.38596056805557893,29.92753452925085,36.15634226455426,3.320492690750399,4.396179473373657,6.12800482167426,7.037541893253135,24.42421574922745,1.4099998474121094,-1.4828105276528092,-3.9899980545043903,-7.6075801362577735,-0.372415972751007,-5.798789095381082,-2.1812070136276986,5.704482877685535,9.240264099304492,-33.83763951919749,1.8087910408766903,7,2.9199981689453054,3.9099979400634695,6.572498321533196,7.234998703002923,1.7199974060058594,4,0.0849455079520518,-5.711817723352393,33.880001068115234,4.124985524621767,34.669998168945305,-1.016803867261624,34.470001220703125,0.0849455079520518
4047,2002-07-22,32.200000762939446,34.200000762939446,31.54999923706055,32.900001525878906,6031000.0,-0.026602207358075947,-1.6499964714117583,3.181859166652249,29.86261015873889,35.60338109356499,3.5816719654816964,4.948661357660249,6.8684797838266505,7.838411639651426,26.78063911628974,2.6500015258788956,-1.6123655910169603,-4.500999069213876,-8.523471115139841,-0.47852702328790997,-6.512235092176859,-2.489763046250893,6.338304600175782,12.720184897085105,-28.836262501004484,2.0112360229629838,7,2.5449981689453196,4.249998092651374,7.46000003814698,8.114999771118171,0.520000457763679,0,0.1220496960266848,-3.54839444037669,33.080001831054695,-5.711817723352393,33.880001068115234,4.124985524621767,34.669998168945305,0.1220496960266848
4048,2002-07-23,31.940000534057614,33.279998779296875,31.709999084472656,32.189998626708984,6461400.0,-0.008074541078305741,-3.4225281736490754,0.35713974310766844,32.16510159532548,35.75225560888459,3.361128441352303,4.937264629555916,7.005944849781908,8.031814754546833,28.541937402176167,1.5699996948242188,-1.989621777155591,-4.427999401092531,-8.869418716851978,0.013419914666915389,-6.648709058972255,-2.207289743212808,6.179006461494335,9.06979921381721,-34.65356007353718,2.2207096578797234,7,2.7999992370605504,4.509998321533207,7.720000267028812,8.375000000000004,1.2699985504150426,1,0.10770195605944188,-1.6499964714117583,32.200000762939446,-3.54839444037669,33.080001831054695,-5.711817723352393,33.880001068115234,0.10770195605944188
4049,2002-07-24,35.060001373291016,35.310001373291016,31.0,31.690000534057614,7467400.0,0.09768318055932856,1.2273904075663074,-13.480106201981954,40.66757997678439,35.88304824555235,0.0679959287052867,1.6896704919755194,3.8068084720844766,4.868431469321834,29.305217354622172,4.310001373291016,-2.170460601229017,-1.1719986915588407,-5.59791938709126,3.253922003973578,-3.3849590393250466,1.0409616562073651,2.6648651567514463,83.71139485825839,40.337173957831894,2.212960347766209,7,-0.6900005340576172,1.1149978637695312,4.649999618530273,5.254999160766602,-1.5699996948242116,2,-0.002852318451263436,-3.4225281736490754,31.940000534057614,-1.6499964714117583,32.200000762939446,-3.54839444037669,33.080001831054695,-0.002852318451263436
4050,2002-07-25,34.080001831054695,34.880001068115234,32.130001068115234,34.5,5818700.0,-0.027952067993439744,3.6610157437041346,-0.12462850574270046,31.56780060550254,35.013210695357444,0.5965300380612959,2.522559929476486,4.673053844073117,5.797472443055469,29.47881416860845,2.9300003051757812,-2.218228229771242,-1.9764983177185016,-6.453753215979923,2.5007565805429195,-4.215125766849212,0.26212913141220895,3.1068753765843695,71.4617366514405,33.56595103374832,2.2386274491307114,7,0.1699981689453054,2.0949974060058523,5.6299991607665945,6.234998703002923,-0.6700019836425852,3,0.0308098351128534,1.2273904075663074,35.060001373291016,-3.4225281736490754,31.940000534057614,-1.6499964714117583,32.200000762939446,0.0308098351128534
4051,2002-07-26,34.549999237060554,34.900001525878906,33.450000762939446,34.150001525878906,3994200.0,0.01379100295639013,1.6363595379370983,-0.9523796548592519,35.59077128652926,34.241229715663415,-0.2720472438009338,1.8281050148165505,4.077588777003605,5.309868091272975,30.394826042225233,1.4500007629394602,-2.1102941289536616,-1.3045008659362693,-5.663458892607011,3.054457160734472,-3.4839798792716365,0.8749781473990978,2.1419277939673833,82.36654538116441,47.05553352738519,2.17947901333537,7,-0.7199993133544993,1.4650001525878835,5.272500991821282,5.765001296997063,-2.040000915527358,4,-0.010130202079590145,3.6610157437041346,34.080001831054695,1.2273904075663074,35.060001373291016,-3.4225281736490754,31.940000534057614,-0.010130202079590145
4052,2002-07-29,36.2599983215332,36.290000915527344,34.61999893188477,34.650001525878906,4221600.0,0.04949346229328988,-1.0000000000000084,4.02501502045636,46.503494451479554,35.24266721435217,-2.3200893152464133,-0.07142684842899882,2.24651040420288,3.593942974789833,31.560989654282345,1.7400016784667898,-2.188408937803082,0.5234982490539579,-3.6438033266960304,4.690799824803946,-1.5601525388210362,2.607149036928952,-5.259998321533203,99.43284331187778,62.19711353567138,2.083650787874995,7,-2.6149978637695312,-0.6249980926513672,3.562501907348633,4.055002212524414,-2.4499969482421875,0,-0.04026473116535201,1.6363595379370983,34.549999237060554,3.6610157437041346,34.080001831054695,1.2273904075663074,35.060001373291016,-0.04026473116535201
4053,2002-07-30,35.139999389648445,35.7599983215332,34.65999984741211,35.70000076293945,3889800.0,-0.030888002860707253,2.235306327381253,-0.3478276322055821,46.276964709648816,36.05424137984365,-1.2237465205950926,0.886908773013694,3.235722005318884,4.68611446420099,32.4037445561016,1.5999984741210938,-2.275932852129941,-0.4650006294250417,-4.5267673043476435,3.59676604549756,-2.495883966886346,1.5658827080362627,-4.034199371337898,78.26084448296812,36.55618532528251,2.0308833374613013,7,-1.4949989318847727,0.21000099182128196,4.682500839233391,5.175001144409173,-2.0900001525878906,1,-0.06886733668123524,-1.0000000000000084,36.2599983215332,1.6363595379370983,34.549999237060554,3.6610157437041346,34.080001831054695,-0.06886733668123524
4054,2002-07-31,34.86999893188477,35.080001831054695,33.34000015258789,34.950000762939446,4568200.0,-0.007683564668564236,9.235184561875526,0.1428600622611327,40.770928535879115,37.03697620545987,-1.0307911625279615,1.082455222898865,3.3823186946966146,4.925955935338287,32.680148719206606,1.799999237060554,-2.444846243559759,-0.6525010108947669,-4.703027448955204,3.398025427165674,-2.677764229924989,1.3727622081354554,-3.660514895629891,65.86533567961695,22.75094648267438,2.0252632190302204,7,-1.2249984741211009,0.4050006866455007,4.912501335144036,5.4450016021728445,-0.31999969482421875,2,-0.047605388536282156,2.235306327381253,35.139999389648445,-1.0000000000000084,36.2599983215332,1.6363595379370983,34.549999237060554,-0.047605388536282156
4055,2002-08-01,33.189998626708984,34.90999984741211,32.970001220703125,34.56999969482422,4794700.0,-0.04817896061475391,-1.131871448603126,17.24961853900745,37.36411751245283,37.86326320359343,0.6046216694139304,2.529043014312734,4.954889919517001,6.551990196434801,32.77976827961548,1.9399986267089844,-2.3913016300970824,-2.10200128555298,-6.131447769505435,1.9274451983994751,-4.1167245275292075,-0.0872780435767524,-1.8789042528686544,6.626428500846816,-37.10051571915113,2.014723241976227,8,0.4550018310546875,2.085000991821289,6.407501220703125,7.125001907348633,1.4900016784667969,3,0.009038959450766493,9.235184561875526,34.86999893188477,2.235306327381253,35.139999389648445,-1.0000000000000084,36.2599983215332,0.009038959450766493
4056,2002-08-02,32.380001068115234,33.27000045776367,31.61000061035156,33.209999084472656,4942400.0,-0.024404868698666426,2.4947337142673653,0.6014473724219715,35.52970611529953,38.492940532100164,1.4582304234742836,2.94502306305359,5.660982939730758,7.291906074718931,34.32257827395197,1.659999847412113,-2.4026424185926274,-2.5659989356994615,-6.325742629126076,1.1937447577271527,-4.445870782412769,-0.6861270889861544,-0.969328563441163,16.453000161391092,-24.456090222262826,1.8798718467133069,8,1.2649993896484375,2.894998550415039,6.579998016357422,7.429998397827148,1.539997100830071,4,0.031809720361964944,-1.131871448603126,33.189998626708984,9.235184561875526,34.86999893188477,2.235306327381253,35.139999389648445,0.031809720361964944
4057,2002-08-05,31.85000038146973,32.959999084472656,31.729999542236328,32.150001525878906,3903800.0,-0.01636814914028517,-3.555530045882091,0.361448025774542,40.381780913251,39.40590490075856,2.160569409208062,3.10661817517045,6.062659186666107,7.740527151376664,36.09067934981502,1.2299995422363281,-2.2614967851300065,-2.760999679565426,-6.359138057768607,0.8371386986377551,-4.56006886866702,-0.9619304904638319,-0.3417413085785945,5.783130204422092,-35.86020922353987,1.7990691891015909,8,1.7950000762939418,3.4249992370605433,7.109998703002926,7.959999084472653,2.2800006866455043,0,0.020722070083473154,2.4947337142673653,32.380001068115234,-1.131871448603126,33.189998626708984,9.235184561875526,34.86999893188477,0.020722070083473154
4058,2002-08-06,33.220001220703125,33.84999847412109,32.299999237060554,32.34999847412109,3726500.0,0.04301415456278801,-2.1958706937234718,-2.8999980926587012,45.09804730742607,39.89817904860763,1.1077195132769972,1.4950860734347344,4.6059770702098035,6.3058672731972365,37.151238693919595,1.9999980926513565,-1.9685177142430987,-1.1889989852905245,-4.610231639643914,2.2322336690628646,-2.899615312467219,0.52161734188617,-1.616107310959265,46.39769579174175,4.175622422705921,1.7106163271766939,8,0.7299995422363281,2.0549983978271484,5.739997863769531,6.589998245239258,0.25,1,0.017760389250684128,-3.555530045882091,31.85000038146973,2.4947337142673653,32.380001068115234,-1.131871448603126,33.189998626708984,0.017760389250684128
4059,2002-08-07,34.529998779296875,34.540000915527344,33.630001068115234,33.81999969482422,6181300.0,0.03943400091681348,1.493138802086055,0.8160883253093336,52.122788950977764,42.18206664254932,-0.3189010340467817,0.055625760258827484,3.237240429406242,4.924919053543306,37.52459568880319,1.3199996948242188,-1.553880091502414,0.20499858856201314,-3.110924075778236,3.5209212529022658,-1.4529627436081114,1.8629599207321377,-2.832382729437345,88.48481345548075,42.19792619299382,1.657961332170126,8,-0.5799980163574219,0.7450008392333984,4.430000305175781,5.240001678466797,-0.579998016357429,2,-0.0428612683045817,-2.1958706937234718,33.220001220703125,-3.555530045882091,31.85000038146973,2.4947337142673653,32.380001068115234,-0.0428612683045817
4060,2002-08-08,33.139999389648445,34.25,32.0,34.09999847412109,8713700.0,-0.04025483460143742,2.5714225163638127,-1.352113130097443,50.18867164033004,43.80405557074941,1.0322932650815417,1.1734252722284637,4.551137749863642,6.234206708425312,38.15823963100705,2.529998779296875,-1.1858475482664943,-0.9740007400512596,-4.001261396393218,2.053259916290699,-2.4876310682222353,0.5396295881197162,-1.3505356424755597,52.21838293307255,1.1939029940916797,1.5136303281709784,8,0.8100013732910085,2.135000228881829,5.520000457763665,6.410001754760735,0.69000244140625,3,0.042546767452643186,1.493138802086055,34.529998779296875,-2.1958706937234718,33.220001220703125,-3.555530045882091,31.85000038146973,0.042546767452643186
4061,2002-08-09,33.40999984741211,33.81999969482422,32.709999084472656,32.900001525878906,3434400.0,0.008147268036703847,-1.494374413331676,-0.5312487582353908,53.95683327595072,44.632204329023985,0.6521595952165313,0.6616946336528287,4.1788789601871414,5.883446808658789,38.82612647920838,1.1100006103515625,-1.1484103628859472,-0.5290002822875977,-3.2664966648983835,2.208496100323188,-1.8977484735929906,0.8397479090177953,-1.5305253568721362,59.78645851009673,3.7549462526797015,1.3687481913053938,8,0.27499961853027344,1.864999771118164,4.820000648498535,5.7350006103515625,0.020000457763671875,4,0.0380125849615065,2.5714225163638127,33.139999389648445,1.493138802086055,34.529998779296875,-2.1958706937234718,33.220001220703125,0.0380125849615065
4062,2002-08-12,32.639999389648445,33.360000610351555,32.360000610351555,33.299999237060554,3522200.0,-0.023047005725242653,1.5640940368655964,-1.2941216069652113,52.215187161075825,45.29200682362699,0.9551012698067822,1.1587424160674757,4.837177139618966,6.5752142922802435,38.23237041014879,1.049999237060554,-0.9027621596189164,-1.0880006790161048,-3.5098616082400795,1.33386025020787,-2.2989311436280886,0.12292978559587908,-0.6723143706087242,25.196817282074512,-35.255897042777505,1.210930464611987,8,0.7050018310546804,2.635000228881829,5.447501182556145,6.11500167846679,1.170001983642571,0,0.039215649608829395,-1.494374413331676,33.40999984741211,2.5714225163638127,33.139999389648445,1.493138802086055,34.529998779296875,0.039215649608829395
4063,2002-08-13,32.61999893188477,34.540000915527344,32.009998321533196,32.40999984741211,6404700.0,-0.0006127591341198446,-4.009895530392819,-0.3181805045805385,40.393685981760925,45.250090984280526,0.6482144357030322,1.088865726653971,4.76034835989045,6.528525594122819,37.297728139682384,2.5300025939941477,-0.7660485449418957,-1.01550102233886,-3.4592545889666937,1.4282525442889735,-2.237377805652777,0.20637576097505672,3.670001983642571,24.409397968899995,-31.733871212261654,1.2218767833139175,8,0.6400012969970632,2.56500053405761,5.4300012588500906,6.135002136230462,0.5300025939941335,1,0.046290686256108105,1.5640940368655964,32.639999389648445,-1.494374413331676,33.40999984741211,2.5714225163638127,33.139999389648445,0.046290686256108105
4064,2002-08-14,34.790000915527344,34.90999984741211,32.0,32.720001220703125,4308700.0,0.06652366813910215,1.5194830501757075,9.857184377837996,52.55579305494181,46.93805493344596,-1.7146415021863959,-1.1296001798213737,2.5106111815412575,4.311599798424211,35.699947611905635,2.9099998474121094,-0.9020095102133681,1.148500823974608,-1.306510826929646,3.603512474878862,-0.07900500147751899,2.376006649426735,1.4143999481201206,95.8763251485569,39.94936383244709,1.2275058254521272,8,-1.5300006866455078,-0.32000160217285156,3.2599992752075195,3.9650001525878906,-0.5499992370605398,2,-0.037941927567903044,-4.009895530392819,32.61999893188477,1.5640940368655964,32.639999389648445,-1.494374413331676,33.40999984741211,-0.037941927567903044
4065,2002-08-15,36.47999954223633,36.72999954223633,34.860000610351555,34.900001525878906,6446500.0,0.048577136597737436,-1.2530109684046413,0.7632841784025446,56.38650137149882,49.25547662857922,-3.228373101537642,-2.75613464518149,0.7346928840105704,2.5944069104541185,33.91585361522871,1.9399986267089844,-0.9218461089048233,2.7084995269775405,-0.05558735151453931,5.472586405469617,1.3264560877315006,4.09054296622358,-4.479999542236328,94.71458722632771,40.39162372600306,1.3820434392460388,8,-2.25,-2.0149993896484375,1.5700006484985352,2.2750015258789062,-3.5,3,-0.06935303758344802,1.5194830501757075,34.790000915527344,-4.009895530392819,32.61999893188477,1.5640940368655964,32.639999389648445,-0.06935303758344802
4066,2002-08-16,35.88999938964844,36.68000030517578,35.54999923706055,36.0,5097100.0,-0.01617324999976477,-1.8607588824398582,-0.06962072686974724,48.67763049184243,50.17723769286716,-2.3335134433004825,-2.049923240910239,1.240139711803593,3.14887541041702,31.731134748208227,1.1300010681152344,-0.8510476382705576,1.977999496459958,-0.9204902314342434,4.8764892243541595,0.5287546325128574,3.427244360407059,-3.8899993896484375,82.24100985450114,32.23516411461381,1.4492448639470998,8,-1.5249996185302734,-1.519998550415039,2.160000801086426,2.865001678466797,-3.220001220703132,4,-0.05739753674077508,-1.2530109684046413,36.47999954223633,1.5194830501757075,34.790000915527344,-4.009895530392819,32.61999893188477,-0.05739753674077508
4067,2002-08-19,36.13000106811523,36.43000030517578,34.709999084472656,34.799999237060554,4266800.0,0.006687146351304074,-1.278144089248632,-12.090858648910954,53.775749932784464,51.141426873462535,-2.126136424630772,-2.0874264664509425,0.9153406962638613,2.8750156535893368,29.220848463959197,1.720001220703125,-0.5632855711471265,2.021501159667963,-0.92083038656979,4.963832705905716,0.5503353865490865,3.4926669327868396,-4.0354010772705,87.3150416027858,39.19441774781848,1.4711657731188763,8,-1.7650012969970632,-1.8800010681152273,1.919999122619636,2.625000000000007,-2.1800003051757812,0,-0.07473016006418554,-1.8607588824398582,35.88999938964844,-1.2530109684046413,36.47999954223633,1.5194830501757075,34.790000915527344,-0.07473016006418554
4068,2002-08-20,35.380001068115234,36.0,34.860000610351555,35.810001373291016,3504200.0,-0.02075837192991037,1.8148217918770426,-0.3233080550233505,51.87638752944879,51.11404893773709,-1.1594470721977856,-1.1241311278136976,1.5465462886226007,3.590923410068939,26.57490318964819,1.2700004577636719,-0.1614163325236433,1.099501132965088,-1.708190984903645,3.9071932508338207,-0.3043449259692821,2.503347191899458,-3.1926930862426772,71.45880328176905,24.525968452578958,1.403846058934367,8,-1.0150012969970703,-1.5150012969970703,1.564997673034668,2.269998550415039,-0.25,1,-0.044375343341612195,-1.278144089248632,36.13000106811523,-1.8607588824398582,35.88999938964844,-1.2530109684046413,36.47999954223633,-0.044375343341612195
4069,2002-08-21,34.959999084472656,35.86999893188477,34.380001068115234,35.5099983215332,4895000.0,-0.011871169331905018,1.346452483006566,1.2790670853959298,57.177616362171605,51.89059835127504,-0.7510119843918162,-0.7504828446555223,1.8558983089041874,3.9767591340021085,25.53582767983959,1.4899978637695384,0.1850963886721786,0.6844992637634277,-2.117698669269757,3.4866971967966123,-0.7165997027531645,2.08559823028002,-2.6818372713928227,24.68078267899058,-26.22071881840582,1.4010989665165927,8,-0.5949993133544922,-1.0949993133544922,1.984999656677246,2.690000534057617,-1.0400009155273509,2,-0.051773386899133356,1.8148217918770426,35.380001068115234,-1.278144089248632,36.13000106811523,-1.8607588824398582,35.88999938964844,-0.051773386899133356
4070,2002-08-22,35.130001068115234,35.25,34.0,35.049999237060554,4847200.0,0.004862757096526504,6.812507450587702,-0.14545807641888303,61.76218361116872,52.7578594996326,-0.6806211259544028,-0.8830633214294465,1.540123546418215,3.7869643389218197,24.51180272345071,1.25,0.3847920416397912,0.8020012855529757,-2.0240175233191877,3.6280200944251426,-0.611008118883106,2.2150106899890574,-2.762802500452274,42.16421415821882,-12.553858766346103,1.4130094044360828,8,-0.7650012969970703,-1.2650012969970703,1.409998893737793,2.114999771118164,-2.7600021362304616,3,-0.025334453816917568,1.346452483006566,34.959999084472656,1.8148217918770426,35.380001068115234,-1.278144089248632,36.13000106811523,-0.025334453816917568
4071,2002-08-23,34.200000762939446,34.939998626708984,33.970001220703125,34.700000762939446,2436000.0,-0.026473107796739503,-1.0208298563924354,-6.2498569521272005,59.71877270299881,53.59159122651293,0.4170867057859624,0.02041840530490191,2.340520145494942,4.689806589618584,23.453916072757952,1.1599998474121094,0.3408966813470329,-0.110499095916758,-2.935063934617027,2.7140657427835144,-1.5227815152668924,1.3017833234333764,-1.745546175785016,9.349578367246645,-49.42860990903514,1.4122824193501355,8,0.16499900817871804,-0.33500099182128196,2.3399991989135813,3.0450000762939524,-1.0,4,-0.03567254951716736,6.812507450587702,35.130001068115234,1.346452483006566,34.959999084472656,1.8148217918770426,35.380001068115234,-0.03567254951716736
4072,2002-08-26,34.799999237060554,34.900001525878906,33.52000045776367,34.150001525878906,3322100.0,0.017543814641410416,2.2470525933139758,-1.2999954223632955,56.97878766127795,55.43438030201482,0.1740042345055386,-0.7321030700128333,1.6158626254816184,4.056762039043129,23.46833877608875,1.3800010681152344,0.45758856840083695,0.5624993324279828,-2.1219108851471518,3.2469095500031173,-0.7797057763595845,1.90470444121555,-2.2600337508044888,51.6128635307186,-8.370689736795086,1.3422051087875668,8,-0.4349994659423899,-0.9349994659423899,1.695000648498528,2.4450016021728445,-3.1799983978271555,0,-0.06120692858656407,-1.0208298563924354,34.200000762939446,6.812507450587702,35.130001068115234,1.346452483006566,34.959999084472656,-0.06120692858656407
4073,2002-08-27,32.720001220703125,34.080001831054695,32.68000030517578,33.919998168945305,7912200.0,-0.05977005925167711,-1.1875044703526325,-1.8461556519340272,42.51448732568037,54.31867966543021,2.5364099551877786,1.2198407988461,3.5151251345069667,6.094796193867083,23.637859174201765,2.1199989318847727,0.44148516252972314,-1.3964987754821792,-4.127384650853692,1.3343870998893337,-2.7619417131679356,-0.031055837796422736,-0.09623505332745452,1.2539477350374686,-52.84725620299892,1.3654429376857569,8,1.9849987030029297,1.144998550415039,2.877497673034668,3.9849987030029297,-1.830001831054684,1,0.03759167164877897,2.2470525933139758,34.799999237060554,-1.0208298563924354,34.200000762939446,6.812507450587702,35.130001068115234,0.03759167164877897
4074,2002-08-28,33.209999084472656,33.36999893188477,32.509998321533196,32.68000030517578,5933200.0,0.01497548427533335,1.0235344804372994,-0.4416667726307517,50.31277783535235,53.64382149474727,2.010103099346054,0.6314797235889671,2.8444248872157942,5.54673586674577,23.263336320998633,0.8600006103515767,0.5351656802947389,-0.8235009193420382,-3.5588622324377184,1.9118603937536456,-2.1911815758898783,0.5441797372058019,3.520000457763672,25.547457450141152,-27.60254655148556,1.3676806565478414,8,1.385000228881836,0.6550006866455078,2.385000228881836,3.4950008392333984,-1.9399986267089844,2,0.057813972796532775,-1.1875044703526325,32.720001220703125,2.2470525933139758,34.799999237060554,-1.0208298563924354,34.200000762939446,0.057813972796532775
4075,2002-08-29,33.490001678466804,33.86999893188477,32.09999847412109,32.950000762939446,4604700.0,0.008431273764324176,1.7230872160241246,1.0188719986180956,50.357150885520326,53.8304348718226,1.4096008491489442,0.3953761335086341,2.3768002637923686,5.204121071539667,22.567957443102156,1.770000457763686,0.851202394900973,-0.5584984779357853,-3.277625774177068,2.160628818305497,-1.9180621260564266,0.8010651701848559,3.1555978393554582,48.94377217124804,-3.2276873799361,1.3595636481206421,8,0.7749977111816335,0.6799983978271413,1.7824983596801687,2.9399986267089773,-4.310001373291023,3,0.012839548191333039,1.0235344804372994,33.209999084472656,-1.1875044703526325,32.720001220703125,2.2470525933139758,34.799999237060554,0.012839548191333039
4076,2002-08-30,33.40999984741211,33.919998168945305,33.150001525878906,33.40999984741211,3574500.0,-0.0023888273229359935,-1.9615446689261284,0.0,53.66317802938872,53.8179268825564,1.2301868447009952,0.5865732939282182,2.2950081269840723,5.199492856450725,21.296753113560502,0.7699966430663991,0.8187113911247224,-0.6900002479553251,-3.3134010747339673,1.933400578823317,-2.0017006613446426,0.6217001654339924,3.053775628662109,46.785712339442426,-8.434427602925169,1.3117004133893209,8,0.6399993896484375,0.7600002288818359,1.802499771118164,3.020000457763672,-1.8299999237060582,4,-0.031128432214222013,1.7230872160241246,33.490001678466804,1.0235344804372994,33.209999084472656,-1.1875044703526325,32.720001220703125,-0.031128432214222013
4077,2002-09-03,32.509998321533196,33.490001678466804,32.40999984741211,33.150001525878906,4390600.0,-0.02693808829659805,-1.5714324639761115,-100.0,49.51711789919152,53.555785812527816,1.7463357476346673,1.6217008767115715,3.0329616153412218,6.012124776888719,20.102871338326523,1.0800018310546946,0.5467729265782424,-1.6230016708374109,-4.141749420662833,0.8957460789880116,-2.882375545750122,-0.3636277959246996,3.7792260744628976,20.707027893481353,-36.82376705998324,1.2593738749127104,9,1.4750003814697337,1.6600017547607493,2.41250133514405,3.9200019836425852,-2.0599975585937464,1,0.02122431488866683,-1.9615446689261284,33.40999984741211,1.7230872160241246,33.490001678466804,1.0235344804372994,33.209999084472656,0.02122431488866683
4078,2002-09-04,33.810001373291016,33.950000762939446,32.84999847412109,33.130001068115234,5130400.0,0.03998779202940628,1.2916736205485562,-1.0624951571468473,45.34221107951137,52.24074078112112,0.2237361433632259,0.3880616176548699,1.6142688665069613,4.63158428612266,19.403217077045525,1.44000244140625,0.47170640439095735,-0.3524986267089858,-2.8398470318775253,2.1348497784595537,-1.596172829293252,0.8911755758752804,2.311653985830077,92.43247478694465,38.110011966455744,1.243674202584269,9,-0.13500213623046875,0.3599987030029297,0.8299989700317383,2.6199989318847656,-1.6100006103515696,2,-0.06477374874606356,-1.5714324639761115,32.509998321533196,-1.9615446689261284,33.40999984741211,1.7230872160241246,33.490001678466804,-0.06477374874606356
4079,2002-09-05,33.049999237060554,33.56999969482422,32.5,33.5,6284000.0,-0.02247861891040448,2.6271166715158567,-0.6617655308597546,32.11680835525101,48.94681019713026,0.7647323072846959,1.0872444343058874,2.270737975460456,5.303416879338982,19.247537510450037,1.3100013732910156,0.25703637099260845,-1.0385007858276296,-3.5675267095591536,1.4905251379038944,-2.3030137476933916,0.2260121760381324,2.910789846660535,51.35132905950378,2.0498715560264316,1.264512961865763,9,0.4699993133544851,1.1200008392333913,1.4475011825561452,3.3800010681152273,0.7600021362304616,3,-0.06535551882827284,1.2916736205485562,33.810001373291016,-1.5714324639761115,32.509998321533196,-1.9615446689261284,33.40999984741211,-0.06535551882827284
4080,2002-09-06,34.549999237060554,34.799999237060554,33.380001068115234,33.380001068115234,4609600.0,0.04538578017024508,-1.4273510961566171,-2.599991522909394,43.61905384711806,47.15795254647684,-0.923286523737815,-0.3180103002102044,0.688625613232027,3.707107499811478,18.036947636987087,1.75,0.14598261970239435,0.3909992218017635,-2.1050941755206836,2.887092619124207,-0.8570474768594565,1.6390459204629835,1.256358222276532,89.53974628266438,42.57059915374281,1.2480466986612224,9,-1.049999237060554,-0.37999916076660867,-0.08999919891358132,1.8800010681152273,-0.9799995422363352,4,-0.09493484375474437,2.6271166715158567,33.049999237060554,1.2916736205485562,33.810001373291016,-1.5714324639761115,32.509998321533196,-0.09493484375474437
4081,2002-09-09,34.68000030517578,35.0,34.0,34.18000030517578,2822800.0,0.003762693805670958,-1.3255797448590336,0.4273510961566024,43.022140274239426,45.60721394791701,-1.092977571127669,-0.36679341477093885,0.444091906527305,3.487920123989113,16.70673445046759,1.0,-0.020734909194850104,0.45750026702880575,-2.022932024295791,2.9379325583534026,-0.7827158786334962,1.6977164126911077,0.9781027947526653,87.6448001555336,43.88804839411642,1.2402161456622993,9,-1.1300010681152344,-0.5100002288818359,-0.2200002670288086,1.75,0.8100013732910156,0,-0.15859284750868807,-1.4273510961566171,34.549999237060554,2.6271166715158567,33.049999237060554,1.2916736205485562,33.810001373291016,-0.15859284750868807
4082,2002-09-10,33.919998168945305,35.09999847412109,33.22999954223633,34.740001678466804,6251500.0,-0.021914709617723127,1.4285746133896258,-1.6400070190429972,42.98076404622967,45.65902247242249,-0.5262742944047929,0.520717264279547,1.0774015997654374,4.14989840885535,15.33489859012181,1.8699989318847585,-0.29522171066138725,-0.366501808166511,-2.7387033131376413,2.0056996968046192,-1.5526025606520761,0.8195989443190541,1.5957807459508473,54.615346242667584,13.769408638824373,1.1861007524855656,9,-0.31999969482421875,0.31000137329102273,0.5400018692016673,2.2550010681152415,0.6300010681152486,1,-0.06898580104823204,-1.3255797448590336,34.68000030517578,-1.4273510961566171,34.549999237060554,2.6271166715158567,33.049999237060554,-0.06898580104823204
4083,2002-09-11,34.130001068115234,35.66999816894531,34.110000610351555,34.25,3114200.0,0.0061911235408671494,-18.49998807905803,0.14633953451588189,45.92739506695555,45.1717577203784,-0.5757851142964796,0.452858531220258,0.7679365696578628,3.8468877898703937,14.61558795176901,1.750000000000007,-0.4853785134124493,-0.2319990158081069,-2.47338607499092,2.009388043374706,-1.3526925453995133,0.8886945137832996,-2.0300025939941477,51.419621755098696,8.176580677313872,1.1206935295914073,9,-0.24500274658203125,0.2349987030029297,0.3299989700317383,2.0449981689453125,0.0,2,-0.10782303515992842,1.4285746133896258,33.919998168945305,-1.3255797448590336,34.68000030517578,-1.4273510961566171,34.549999237060554,-0.10782303515992842
4084,2002-09-12,33.470001220703125,34.330001831054695,33.439998626708984,33.970001220703125,3110200.0,-0.019337820883594703,-2.1785534257026726,4.1667037543313095,42.22847368343981,44.26857136459167,0.13966149486614654,1.063418898692639,1.3590517379374845,4.426661657041819,14.267901166241659,0.8900032043457102,-0.7026955920267,-0.8259988784790053,-3.0919241830735302,1.4399264261155196,-1.9589615307762713,0.3069637738182607,-1.2986027526855537,9.836139899410753,-32.157723698888475,1.1329626522972638,9,0.5699977874755859,0.8949985504150391,1.1424989700317383,2.704998016357422,1.7700004577636719,3,-0.037944440138774516,-18.49998807905803,34.130001068115234,1.4285746133896258,33.919998168945305,-1.3255797448590336,34.68000030517578,-0.037944440138774516
4085,2002-09-13,33.950000762939446,34.40999984741211,33.049999237060554,33.439998626708984,3013400.0,0.014341186875709289,-1.10852658161969,-1.0200042724609233,48.778104929045966,43.725785464553596,-0.29974675188951494,0.4049203012405229,0.7730604006718735,3.882463946420451,15.147654627980673,1.3600006103515554,-0.5452307886670411,-0.2194993972778363,-2.241395346538063,1.8023965519823903,-1.2304473719079496,0.791448577352277,-1.708630300903323,34.351217282041205,-11.285642614225395,1.0109479746301118,9,0.08999824523926492,0.41499900817871804,0.6624994277954173,2.224998474121101,1.1699981689453267,4,-0.004123693269581841,-2.1785534257026726,33.470001220703125,-18.49998807905803,34.130001068115234,1.4285746133896258,33.919998168945305,-0.004123693269581841
4086,2002-09-16,33.830001831054695,34.169998168945305,33.36999893188477,33.959999084472656,2210100.0,-0.0035345781793250097,1.909112347237466,-0.2548955076517915,45.02566016682142,43.22673460540136,-0.12729122580057606,0.382275893825458,0.7351309365994112,3.9541596584473595,16.07495105996651,0.7999992370605327,-0.535361175995412,-0.23649845123290447,-2.092428483984321,1.619431581518512,-1.1644634676086127,0.6914665651428038,-1.520058814880386,29.77110351083339,-14.48566053806507,0.9279650163757096,9,0.25499725341796164,0.5349979400634695,0.7824983596801687,2.3449974060058523,0.9899978637695241,0,-0.007685548984860069,-1.10852658161969,33.950000762939446,-2.1785534257026726,33.470001220703125,-18.49998807905803,34.130001068115234,-0.007685548984860069
4087,2002-09-17,33.43000030517578,34.450000762939446,33.419998168945305,34.029998779296875,3120200.0,-0.011823869471733972,-2.3225742939764205,4.61547039145515,54.39899485040457,44.23304391327838,0.46593464060895684,0.6004121924642902,0.9934783132578247,4.2910662297391795,16.512661808687017,1.0300025939941406,-0.5549282194158209,-0.5014999389648409,-2.1004376707095105,1.0974377927798287,-1.3009688048371757,0.2979689269074939,-1.0528561859460552,14.503863474549759,-33.738703091026494,0.7994688658723346,9,0.654998779296875,0.9349994659423828,1.0499992370605469,2.7449989318847656,2.779998779296875,1,0.06162133875218889,1.909112347237466,33.830001831054695,-1.10852658161969,33.950000762939446,-2.1785534257026726,33.470001220703125,0.06162133875218889
4088,2002-09-18,33.810001373291016,34.220001220703125,33.139999389648445,33.279998779296875,2782100.0,0.011367067443801337,-1.6666666666666958,-0.8833399031064431,53.76885000079073,46.63882631833835,0.09603240590683981,0.101988944384928,0.5149050875706394,3.853211840076085,17.04028549366019,1.0800018310546804,-0.6019293337929454,-0.04299888610839986,-1.489389767903134,1.4033919956863343,-0.7661943270057634,0.6801965547889637,-1.3670001730669767,54.28580770677003,3.0414113195325996,0.7231954408973666,9,0.5499973297119141,0.5549983978271484,0.4999990463256836,2.3649978637695312,2.1899986267089844,2,0.02188695160344234,-2.3225742939764205,33.43000030517578,1.909112347237466,33.830001831054695,-1.10852658161969,33.950000762939446,0.02188695160344234
4089,2002-09-19,33.150001525878906,34.029998779296875,33.150001525878906,33.5,2703500.0,-0.01952084651299335,-4.02857765667575,-0.6603712473999007,47.96163354731881,47.121335173916215,0.8623999185291353,0.652910727483814,1.1004809697234492,4.453008846157232,17.335394234242823,0.8799972534179688,-0.5378088032056496,-0.6124988555908217,-1.9922148852198163,0.7672171740381728,-1.302356870405319,0.07735915922367553,-0.6424603862804403,7.143012844616216,-42.55859290358744,0.6898580148144975,9,1.2099971771240234,1.2149982452392578,1.0724983215332031,3.0249977111816406,2.8400001525878906,3,0.02956257909886606,-1.6666666666666958,33.810001373291016,-2.3225742939764205,33.43000030517578,1.909112347237466,33.830001831054695,0.02956257909886606
4090,2002-09-20,34.240001678466804,34.86999893188477,33.950000762939446,34.060001373291016,6715700.0,0.03288084773501376,-3.5999732972209113,-0.5142888283378949,54.43850594643115,48.38982024860418,-0.30865625333333924,-0.5345935496729268,-0.08988537051460099,3.3019864302755124,17.172558579015067,1.7199974060058665,-0.4843655188810416,0.5220012664794993,-0.7228214388380039,1.7668239717970025,-0.10041008617925229,1.1444126191382509,-1.6692113982813979,63.58396415506638,12.955288032712076,0.6224113526587521,9,0.11999702453612571,0.17499732971190696,-0.3750019073486399,1.934997558593743,0.5900001525878906,4,0.0292056060449577,-4.02857765667575,33.150001525878906,-1.6666666666666958,33.810001373291016,-2.3225742939764205,33.43000030517578,0.0292056060449577
4091,2002-09-23,32.97999954223633,34.049999237060554,32.540000915527344,33.84999847412109,5097100.0,-0.03679912600655266,1.3779492555335464,-4.8333192048486655,52.42018808669057,49.43864514198872,0.765323047454288,0.6633322083234958,1.0675469988784982,4.4919022466510725,17.323067562263546,1.7000007629394602,-0.24433926147978013,-0.6770008087158175,-1.9417806100593111,0.5877789926276762,-1.3093907093875643,-0.04461090804407064,2.6899986267089844,18.88407730908073,-34.06179965866741,0.6323899006717473,9,1.125,1.4099998474121094,1.3675003051757812,3.1949996948242188,2.0,0,0.06488779318834803,-3.5999732972209113,34.240001678466804,-4.02857765667575,33.150001525878906,-1.6666666666666958,33.810001373291016,0.06488779318834803
4092,2002-09-24,32.669998168945305,33.290000915527344,32.09000015258789,32.540000915527344,5259800.0,-0.009399677913700888,-1.3301013303309532,-0.14942231381403728,43.463293872563895,49.16485612038966,0.9827073217427724,0.8491117719527566,1.2708734673509454,4.723554943777323,17.327588325829602,1.2000007629394531,-0.2506195690680002,-0.8805021286010799,-2.097859436274547,0.33685517907238705,-1.4891807824378134,-0.27182347476434643,2.9374000549316506,20.863247159558394,-25.96886998764757,0.6086786538367345,9,0.8100013732910227,1.5900020599365305,1.6975021362304759,3.5050010681152415,1.0700035095214986,1,0.0658096616584023,1.3779492555335464,32.97999954223633,-3.5999732972209113,34.240001678466804,-4.02857765667575,33.150001525878906,0.0658096616584023
4093,2002-09-25,33.950000762939446,34.169998168945305,32.830001831054695,33.189998626708984,4874300.0,0.0391797571391006,1.2333329094770065,5.846293796584572,54.87013121053705,50.569484734511576,-0.3637674934390773,-0.35206832752716366,-0.02608108318727176,3.376002907801201,16.621767817667987,1.5,-0.23557361605785587,0.33800048828124574,-0.8257983124354027,1.5017992889978942,-0.24389891207707848,0.91989988863957,1.5167015380859468,66.90652615401461,19.793191523064678,0.5818994003583233,9,-0.4700012207031179,0.09499931335449929,0.357499122619636,2.224998474121101,-0.02000045776366477,2,0.06656843212799779,-1.3301013303309532,32.669998168945305,1.3779492555335464,32.97999954223633,-3.5999732972209113,34.240001678466804,0.06656843212799779
4094,2002-09-26,35.130001068115234,35.20000076293945,34.0,34.25,5703600.0,0.03475700378964053,1.3529416164585413,1.1578928876173376,53.251126445904895,51.06648712527368,-1.4343736185539626,-1.455474626301573,-1.216118636724289,2.137183770935465,15.511814576969876,1.250000000000007,-0.13428362043323006,1.4220006942748995,0.09281951366021701,2.751181874889582,0.7574101039675583,2.0865912845822407,0.20163314697266088,97.74920639593361,53.689120860937926,0.6645905903073399,9,-1.4850006103515625,-1.1500015258789062,-1.0150012969970703,1.0449981689453125,-0.5900001525878906,3,0.024765126827007045,1.2333329094770065,33.950000762939446,-1.3301013303309532,32.669998168945305,1.3779492555335464,32.97999954223633,0.024765126827007045
4095,2002-09-27,33.919998168945305,35.43000030517578,33.810001373291016,34.889999389648445,4503900.0,-0.03444357706746992,-1.7226991505048885,-1.1022727765327207,46.19999511719492,51.19696878642629,-0.25599472918690225,-0.22304118032671738,-0.004952407433641781,3.2749864069036647,14.706923963936486,1.6199989318847656,-0.11474230434148325,0.190497970581049,-1.137746393955105,1.518742335117203,-0.4736242116870244,0.8546201528491224,-1.8299980163574148,54.790357268082765,15.572445050127357,0.6641221822680761,9,-0.15999794006346946,-0.03999900817870383,0.19500160217285867,2.2550010681152415,-0.06999969482421875,4,0.061026050155174705,1.3529416164585413,35.130001068115234,1.2333329094770065,33.950000762939446,-1.3301013303309532,32.669998168945305,0.061026050155174705
4096,2002-09-30,32.36999893188477,33.200000762939446,31.989999771118164,33.060001373291016,6219100.0,-0.04569573469138921,1.4948442661633066,0.7113418279062274,42.81743530312674,49.91012883672875,1.1902959596035316,1.3123328785304764,1.554013330821526,4.724197979117072,14.310508374181596,1.9299983978271413,-0.03176118828380936,-1.3075012207031165,-2.763681538536524,0.14867909713029093,-2.0355913796198166,-0.5794110617864163,3.0600013732910085,11.046485516628236,-25.140478588570062,0.7280901589167026,9,1.3400011062622,1.4600000381469656,1.7450008392333913,3.805000305175774,1.420001983642571,0,0.07599638493490324,-1.7226991505048885,33.919998168945305,1.3529416164585413,35.130001068115234,1.2333329094770065,33.950000762939446,0.07599638493490324
4097,2002-10-01,33.200000762939446,33.200000762939446,31.10000038146973,32.450000762939446,7287300.0,0.025641083053515645,4.600001017252576,-1.0869526758071761,45.92463021544824,49.03854886057959,0.3623418060765573,0.5656773457118334,0.7711769695866195,3.809027403947077,13.642853410903133,2.100000381469716,-0.05325035610340478,-0.5119995117187557,-1.8818500824289828,0.8578510589914714,-1.1969247970738692,0.17292577363635786,2.2299995422363352,48.4988549300556,13.650532753884427,0.6849252853551128,10,0.06499958038330789,0.1849985122680735,0.914999008178718,2.974998474121101,0.5099983215332102,1,0.05361441983109416,1.4948442661633066,32.36999893188477,-1.7226991505048885,33.919998168945305,1.3529416164585413,35.130001068115234,0.05361441983109416
4098,2002-10-02,31.6200008392334,33.09000015258789,31.21999931335449,33.0,5824200.0,-0.047590358054141135,1.3974377941261023,-1.8399988810221355,42.49797779464602,48.431475999171504,1.7869364598693664,2.079829515775188,2.3893369426347064,5.305142972123299,13.345073586404146,1.9800014495849574,-0.06489829411627568,-1.982499408721921,-3.639407282753531,-0.32559153469031443,-2.8109533457377225,-1.1540454717061195,3.636799468994141,12.009248658799038,-24.92879146697942,0.8284539370158039,10,1.6449995040893555,1.764998435974121,2.4949989318847656,4.554998397827148,0.4499988555908203,2,0.06704619806976586,4.600001017252576,33.200000762939446,1.4948442661633066,32.36999893188477,-1.7226991505048885,33.919998168945305,0.06704619806976586
4099,2002-10-03,30.88999938964844,32.15999984741211,30.81999969482422,31.45000076293945,6168300.0,-0.023086699247622633,-2.8285676917292,0.40579834336995024,37.83784521381844,46.58695813999231,2.4167950262758033,2.7823654086945915,3.049220197606221,5.95095366525128,12.903039984214526,1.3400001525878906,-0.1769243392462272,-2.604500865936277,-4.649237686557381,-0.5597640453151733,-3.6268692762468255,-1.5821324556257288,4.200528921508788,1.5184313569729455,-34.27016001624611,1.0223684103105515,10,2.235000610351559,2.3549995422363246,3.3950004577636683,5.284999847412106,1.2700004577636683,3,0.09841375770781258,1.3974377941261023,31.6200008392334,4.600001017252576,33.200000762939446,1.4948442661633066,32.36999893188477,0.09841375770781258
4100,2002-10-04,31.270000457763672,31.88999938964844,30.18000030517578,31.5,6763700.0,0.012301750586714899,2.3861424281910204,0.41071246108678255,40.031159265499305,45.210399382082166,1.7558398543941536,2.259902108145859,2.633664043131148,5.477418846757075,13.581220750493884,1.7099990844726598,-0.3137828314403919,-2.060499858856204,-4.268423761655178,0.1474240439427703,-3.1644618102556876,-0.9565379074567204,3.5642961364135743,36.09271481352837,-0.4381681102751642,1.1039619513994863,10,1.5349998474121094,1.654998779296875,2.9599990844726562,4.904998779296875,0.27999877929687855,4,0.10457308634134677,-2.8285676917292,30.88999938964844,1.3974377941261023,31.6200008392334,4.600001017252576,33.200000762939446,0.10457308634134677
4101,2002-10-07,29.18000030517578,31.479999542236328,28.809999465942386,31.0,9250800.0,-0.06683722807778181,-1.0859364406211427,7.913057900585474,35.37510015867865,44.311711191650474,3.6320754772798907,4.128394072040535,4.647938316834214,7.453437492226399,14.674540693050972,2.6700000762939418,-0.40708655558351126,-3.875500011444089,-6.668306859816582,-1.0826931630715926,-5.271903435630335,-2.4790965872578425,5.281952585881349,8.428262640525656,-29.612901915484276,1.3964034241862477,10,2.939999580383301,3.0599985122680664,5.03749942779541,6.994998931884766,3.1300010681152344,0,0.16004105963346982,2.3861424281910204,31.270000457763672,-2.8285676917292,30.88999938964844,1.3974377941261023,31.6200008392334,0.16004105963346982
4102,2002-10-08,31.57999992370605,32.240001678466804,29.88999938964844,29.899999618530273,7595000.0,0.08224810121419268,-1.7647073343132023,-0.9230772455365919,43.26284062425916,43.02201223761959,1.1859108427939127,1.6275441631167347,2.1434129055277786,4.945868261561987,15.105478872219141,3.0600013732910227,-0.6137994345117477,-1.358500480651859,-4.194541948017392,1.4775409867136702,-2.7765212143346254,0.059520253030907355,2.3167576248396067,64.71962648059016,27.546357046144003,1.4180207336827648,10,0.5399999618530309,0.6599988937377965,2.529999732971195,4.594999313354496,0.37000083923339844,1,0.06998103220900642,-1.0859364406211427,29.18000030517578,2.3861424281910204,31.270000457763672,-2.8285676917292,30.88999938964844,0.06998103220900642
4103,2002-10-09,30.45000076293945,31.440000534057614,30.04999923706055,31.20000076293945,5744100.0,-0.03578211410692089,1.2601655517201695,-0.4464284903338323,42.068158416959996,41.77946023440349,1.9749065646019552,2.601069292050841,3.1897069263242237,5.963508943895359,16.012701547969186,1.5300006866455007,-0.7479027142127848,-2.3044996261596715,-5.2886934163687265,0.679694164049387,-3.7965965212642026,-0.812402731055144,2.93808097734588,47.813418049956674,6.558906859377522,1.4920968951045288,10,1.6699991226196325,1.789998054504398,3.627498626708988,5.564998626708988,2.989997863769535,2,0.10706069753209779,-1.7647073343132023,31.57999992370605,-1.0859364406211427,29.18000030517578,2.3861424281910204,31.270000457763672,0.10706069753209779
4104,2002-10-10,32.200000762939446,32.650001525878906,28.75,29.729999542236328,16465100.0,0.05747126292784577,1.3145390785419444,-3.2933349609374907,44.230770475557314,41.56065749644376,-0.2619710747760564,0.79163308953094,1.3833153740459139,4.1167324731650865,16.75206288151212,3.9000015258789062,-0.72375237650499,-0.49099960327149006,-3.4651193078131897,2.483120101270206,-1.9780594555423363,0.9960602489993562,0.7302727499115917,88.46152341342872,47.964786628441026,1.487059852270848,10,-1.225000381469723,0.00999832153321023,1.7224988937378,3.43499946594239,1.4399986267089986,3,-0.00403730015636683,1.2601655517201695,30.45000076293945,-1.7647073343132023,31.57999992370605,-1.0859364406211427,29.18000030517578,-0.00403730015636683
4105,2002-10-11,33.810001373291016,33.900001525878906,31.979999542236328,32.610000610351555,7907100.0,0.050000017770328586,1.7826094167664108,0.4858300282936154,52.30172312930251,42.61446725490774,-2.111234456573886,-0.8742151630891897,-0.2113713951913354,2.4371762136103285,16.938990635071306,1.9200019836425781,-0.8901597709615956,1.1260009765625014,-1.836277461749141,4.08827941487414,-0.35513824259331983,2.6071401957183227,-5.060001373291016,98.25242473937847,52.748936765519986,1.48113921915582,10,-2.4850006103515625,-1.6000022888183594,0.03499794006347656,1.539999008178711,-1.25,4,-0.04880217269622367,1.3145390785419444,32.200000762939446,1.2601655517201695,30.45000076293945,-1.7647073343132023,31.57999992370605,-0.04880217269622367
4106,2002-10-14,33.56999969482422,33.970001220703125,33.330001831054695,33.5,4145400.0,-0.0070985409263067956,-2.121978451404082,0.05833304193303269,52.50557070789994,43.345682865180144,-1.880909483346727,-0.6900712378524503,0.06758365953149337,2.6130250206143586,17.11717005893737,0.6399993896484304,-1.1516206698700486,0.8989994049072294,-2.0443245219380657,3.842323331752521,-0.5726625585154181,2.370661368329877,-4.819999694824219,92.33713731153061,41.91092766116182,1.4716619634226458,10,-2.2099990844726562,-1.3600006103515625,0.2650003433227539,1.7049999237060547,-1.6100006103515625,0,-0.06017278749261079,1.7826094167664108,33.810001373291016,1.3145390785419444,32.200000762939446,1.2601655517201695,30.45000076293945,-0.06017278749261079
4107,2002-10-15,35.4900016784668,35.650001525878906,34.25,34.61999893188477,5645900.0,0.05719398275534093,1.3529389136790275,12.428664850136139,54.139785199843914,44.63921702131325,-3.8464044570725804,-2.5801138780449975,-1.7732651025028119,0.6314000163953466,17.135991123874366,2.0800018310546875,-1.2107414892289228,2.716001319885251,-0.47307534172403365,5.905077981494532,1.1214629890806123,4.310539650689893,-6.531201629638673,97.6811621445007,47.30143364395251,1.5945383308046408,10,-3.2900009155273438,-3.2800025939941406,-1.6300020217895508,-0.21500205993652344,-3.490001678466797,1,-0.08960270934856607,-2.121978451404082,33.56999969482422,1.7826094167664108,33.810001373291016,1.3145390785419444,32.200000762939446,-0.08960270934856607
4108,2002-10-16,34.549999237060554,35.349998474121094,34.049999237060554,35.150001525878906,5204600.0,-0.026486401717376595,1.6000083923659845,-0.6896556260029966,48.42047535335274,45.815064814594834,-2.7346515586824687,-1.6673141992952125,-0.8075663609831807,1.5177388677402135,17.005625765821225,1.440002441406243,-1.1278683826325278,1.7389989852905359,-1.517152807099734,4.995150777680806,0.11092308909540094,3.367074881485671,-5.189727099609382,84.05794136866895,38.031400959514535,1.6280758961951345,10,-2.349998474121101,-2.3400001525878977,-0.635000228881843,0.7250003814697195,-2.5900001525878977,2,-0.07525321364789439,1.3529389136790275,35.4900016784668,-2.121978451404082,33.56999969482422,1.7826094167664108,33.810001373291016,-0.07525321364789439
4109,2002-10-17,34.130001068115234,35.7400016784668,34.009998321533196,35.40999984741211,5091300.0,-0.01215624249550784,-1.2763138081614096,2.133323160846122,50.59761756297181,46.98911573653622,-2.019051531133705,-1.2333679100312125,-0.40845410323316855,1.8882716035028295,16.776573652120813,1.7300033569336009,-1.1545272531277497,1.270000839233397,-2.036732727491291,4.576734405958085,-0.383365944128947,2.923367622595741,-4.3923451673584,57.18085915861624,11.75631560942957,1.6533667833623438,10,-1.885000228881836,-1.885000228881836,-0.005002021789550781,1.144998550415039,-2.5600013732910156,3,-0.02021688894849938,1.6000083923659845,34.549999237060554,1.3529389136790275,35.4900016784668,-2.121978451404082,33.56999969482422,-0.02021688894849938
4110,2002-10-18,35.2400016784668,35.25,33.560001373291016,33.740001678466804,3484500.0,0.03252272416095936,1.2236873145977745,-1.1718761175881498,58.37711993397659,49.54489571156934,-2.8012686234297206,-2.3869921012536537,-1.4820622523010698,0.7347579765199157,17.40282806107726,1.6899986267089844,-0.972433332429901,2.3300014495849624,-1.092795670203806,5.752798569373731,0.6186028896905782,4.0414000094793465,-5.022158115493166,79.2531107196165,28.262186717321775,1.7113985598943833,10,-2.9950008392333984,-2.9950008392333984,-1.0375022888183594,0.03499794006347656,-3.2700023651123082,4,-0.04540301397874291,-1.2763138081614096,34.130001068115234,1.6000083923659845,34.549999237060554,1.3529389136790275,35.4900016784668,-0.04540301397874291
4111,2002-10-21,35.11999893188477,35.169998168945305,33.389999389648445,34.59999847412109,4763600.0,-0.0034052991165250956,4.741941438143432,0.34666697184245904,55.84651962511914,50.94308226722044,-1.9557339481461966,-2.211848300151594,-1.3350154065735254,0.7963763859676547,17.128606177619847,1.8500022888183523,-0.6398190426495063,2.102998733520515,-1.4599400322023897,5.6659374992434195,0.32152935065906263,3.884468116381967,-4.4603827196716885,73.61693009695837,21.389140969829285,1.7814693828614527,10,-2.8749980926513743,-2.8749980926513743,-0.9174995422363352,0.1550006866455007,-4.019998550415043,0,-0.07289287119737309,1.2236873145977745,35.2400016784668,-1.2763138081614096,34.130001068115234,1.6000083923659845,34.549999237060554,-0.07289287119737309
4112,2002-10-22,34.81999969482422,35.220001220703125,34.09000015258789,34.360000610351555,4653200.0,-0.008542119766074108,-1.2600021362304688,0.884612845248128,60.56802169387324,52.998622631321915,-1.2826976771399714,-1.8366854589222612,-0.9860772829695961,1.036452420897902,16.55259536283391,1.1300010681152344,-0.34568997529910916,1.6954994201660156,-1.9520895896676649,5.343088429999696,-0.12829508475082463,3.519293925082856,-3.753952645310836,60.85101754921348,3.3897910762424743,1.8237945049168411,10,-2.5749988555908203,-2.5749988555908203,-0.5950002670288086,0.4549999237060547,-2.799999237060547,1,-0.08213672129286909,4.741941438143432,35.11999893188477,1.2236873145977745,35.2400016784668,-1.2763138081614096,34.130001068115234,-0.08213672129286909
4113,2002-10-23,36.209999084472656,36.400001525878906,34.740001678466804,34.740001678466804,5348600.0,0.03991956926567841,-1.2585071791691333,3.195652895029209,66.83543475578824,55.51025199579202,-1.9776924971598717,-3.2134452238217364,-2.309332084718889,-0.3973734694947524,16.48653956832496,1.6599998474121023,0.2862717225524989,2.972498893737793,-0.9149105739690455,6.8599083614446315,1.0287941598843702,4.916203627591212,-4.770035664643,93.68763101131226,27.945860052432963,1.9437047338534192,10,-2.019998550415039,-3.634998321533203,-1.984999656677246,-0.9349994659423828,-3.9099998474121023,2,-0.11626620245560737,-1.2600021362304688,34.81999969482422,4.741941438143432,35.11999893188477,1.2236873145977745,35.2400016784668,-0.11626620245560737
4114,2002-10-24,36.0,37.0,35.75,36.38999938964844,3736300.0,-0.005799477762558292,-1.8089906904178168,-0.2653061754089142,65.1311518380831,56.93574407454541,-1.309707030514467,-3.093533169182237,-2.103608843973859,-0.23590069181918238,17.353194446097035,1.25,0.655717784234831,2.7189998626708984,-1.2755694632728307,6.713569188614628,0.7217151996990339,4.716284525642763,-4.064032769565419,72.29917365851591,2.6910423691156353,1.9972846629718641,10,-0.8349990844726562,-3.125,-1.6375007629394531,-0.7250003814697266,-3.4000015258789134,3,-0.11222224765353728,-1.2585071791691333,36.209999084472656,-1.2600021362304688,34.81999969482422,4.741941438143432,35.11999893188477,-0.11222224765353728
4115,2002-10-25,35.9900016784668,36.2599983215332,34.93000030517578,36.15999984741211,3868700.0,-0.0002777311537001115,6.18927334213131,0.4358934230603701,75.12915069937038,59.44947518470879,-1.0705337508068027,-3.0783316317985836,-2.15257274855842,-0.28695482702769226,18.291873543926386,1.3299980163574219,1.1816146036455777,2.605501365661624,-1.5622924370194085,6.773295168342656,0.5216044643211077,4.68939826700214,-3.4463505156843652,72.02221189001833,-5.104800926669554,2.083896901340516,10,-0.7950019836425781,-3.115001678466797,-1.62750244140625,-0.8050022125244141,-3.0900001525878906,4,-0.12281194158118403,-1.8089906904178168,36.0,-1.2585071791691333,36.209999084472656,-1.2600021362304688,34.81999969482422,-0.12281194158118403
4116,2002-10-28,34.830001831054695,36.31999969482422,34.75,36.13999938964844,3572700.0,-0.032231169583583075,-1.1360522327638107,7.70595099183193,63.20065410729838,60.456238396648175,0.32072057252188557,-1.8177837611236356,-1.0472097218460803,0.8095771816421333,18.15029049607033,1.5699996948242188,1.5491878444885145,1.3225013732910256,-2.864384933339572,5.509387679921627,-0.7709417800242733,3.4159445266063244,-1.7515888078061579,25.429612277295977,-51.06645277809841,2.0934431533153006,10,0.36499786376952414,-1.9550018310546946,-0.4425029754638743,-0.3600025177002024,-2.5800018310546946,0,-0.0821131888414145,6.18927334213131,35.9900016784668,-1.8089906904178168,36.0,-1.2585071791691333,36.209999084472656,-0.0821131888414145
4117,2002-10-29,34.97999954223633,35.4900016784668,33.790000915527344,34.900001525878906,5218400.0,0.004306566273214907,2.090904046691797,-0.061067301868331876,69.99116525683382,62.85298171925718,0.10143848357269292,-1.9263562903928033,-1.2589649152771543,0.5957008224897535,17.73241235415281,1.7000007629394531,1.6439319430405988,1.3834991455078125,-2.851265700901699,5.618263991917324,-0.7338832776969397,3.5008815687125683,-1.4309960817776144,37.071618881924984,-41.27414928574061,2.1173824232047553,10,0.21500015258789062,-2.104999542236328,-0.7325000762939453,-0.5149993896484375,-3.879999160766598,1,-0.11092050347461335,-1.1360522327638107,34.830001831054695,6.18927334213131,35.9900016784668,-1.8089906904178168,36.0,-0.11092050347461335
4118,2002-10-30,33.740001678466804,34.700000762939446,33.47999954223633,34.43000030517578,5046800.0,-0.035448767295502615,-1.0165261116978397,-8.625196700204956,57.11645544807189,63.57729703982386,1.3571767565262434,-0.5474582916516582,-0.07222828194792186,1.7523049912941175,17.35758732750571,1.5,1.7335135873621184,0.03750123977661701,-4.0938214778093,4.16882395736253,-2.0281601190163414,2.1031625985695754,3.259998321533196,7.3864233641509385,-66.80137038326967,2.065661358792957,10,1.4549980163574148,-0.865001678466804,0.12999820709227805,0.6299991607665945,-3.3000011444091903,2,-0.05097810121926738,2.090904046691797,34.97999954223633,-1.1360522327638107,34.830001831054695,6.18927334213131,35.9900016784668,-0.05097810121926738
4119,2002-10-31,33.93000030517578,34.56999969482422,33.650001525878906,34.0,4489800.0,0.00563125718011559,-1.9206418407508326,0.10144903499024314,50.63829234629505,62.71742730785925,1.2693055672656257,-0.5249444344880914,-0.3008384788381875,1.4868350971808582,16.745696614433896,0.9199981689453125,1.6448757343755318,0.07549982070922567,-3.838084991604404,3.9890846330228555,-1.8812925854475893,2.0322922268660406,2.9995996856689473,15.845096435273053,-53.01435176910381,1.9567924061568152,10,1.2649993896484375,-1.0550003051757812,-0.16750049591064453,0.31999969482421875,-4.440000534057617,3,-0.04804011357072058,-1.0165261116978397,33.740001678466804,2.090904046691797,34.97999954223633,-1.1360522327638107,34.830001831054695,-0.04804011357072058
4120,2002-11-01,34.540000915527344,34.689998626708984,33.049999237060554,33.77000045776367,5279400.0,0.017978208218834224,2.065431222882554,-11.000054495912806,54.96418400200537,62.61939001640217,0.6141523226343111,-0.9248199090999023,-0.9486389964529138,0.7868996550560254,15.896225116090376,1.6399993896484304,1.7714041129716591,0.5220004081726088,-3.2057707390365735,4.249771555381795,-1.3418851654319823,2.3858859817772,2.320607066345218,45.56579418602876,-19.484325549581833,1.8638855736045927,11,0.4849987030029297,-1.6650009155273438,-0.7275009155273438,-0.6750011444091797,-5.220001220703125,4,-0.056166832367805064,-1.9206418407508326,33.93000030517578,-1.0165261116978397,33.740001678466804,2.090904046691797,34.97999954223633,-0.056166832367805064
4121,2002-11-04,33.84999847412109,34.790000915527344,33.75,34.779998779296875,3728900.0,-0.01997690860210921,1.189465061556871,-1.2077918860942074,40.39810444323039,60.378288099664076,1.2349257021096989,0.14017244294961273,-0.2752524267064942,1.3968913511631484,14.331368375317394,1.0400009155273438,1.8712541382315635,-0.40150194168091247,-3.3587002523272176,2.5556963689653927,-1.880101097004065,1.07709721364224,2.8581851579589923,32.78682117217351,-26.973434776459435,1.4785991553231521,11,1.1750011444091868,-0.9749984741210866,-0.029998779296867895,0.015001296997077418,-5.3699989318847585,0,-0.028064903724248857,2.065431222882554,34.540000915527344,-1.9206418407508326,33.93000030517578,-1.0165261116978397,33.740001678466804,-0.028064903724248857
4122,2002-11-05,33.790000915527344,34.380001068115234,32.900001525878906,33.5,6859800.0,-0.0017724538049717076,1.0136031472523823,-0.3118288391018623,45.03917040708234,57.95648094980785,1.2666553540654704,0.3944505939570462,-0.25225320339281154,1.3760363469761714,13.510000477398565,1.4799995422363281,1.7205590257164758,-0.5719995498657227,-3.261969828340412,2.1179707286089666,-1.9169846891030673,0.772985589371622,2.771855340751955,47.08993000331011,-9.200396914508524,1.3449851392373449,11,1.1599998474121094,-0.9150009155273438,-0.02000141143798828,0.07499885559082031,-4.230001449584957,1,-0.04557563994677716,1.189465061556871,33.84999847412109,2.065431222882554,34.540000915527344,-1.9206418407508326,33.93000030517578,-0.04557563994677716
4123,2002-11-06,33.709999084472656,34.299999237060554,32.830001831054695,34.27000045776367,6035400.0,-0.0023676184932545086,3.741935285395113,-1.9310331219910026,47.13113237684434,55.95647878744799,1.06693863638219,0.7707210728490423,-0.1438873494723083,1.3593694744181235,12.658631027499867,1.4699974060058594,1.626637003331858,-0.8150012969970675,-2.8129318129650613,1.1829292189709264,-1.8139665549810644,0.18396396098692946,2.6321458879826167,44.897840023977906,-10.813881976653434,0.9989652579839963,11,0.8650016784667969,-0.8349990844726562,-0.38499927520751953,0.1550006866455078,-5.189998626708984,2,-0.07742506003819893,1.0136031472523823,33.790000915527344,1.189465061556871,33.84999847412109,2.065431222882554,34.540000915527344,-0.07742506003819893
4124,2002-11-07,32.06999969482422,32.990001678466804,31.82999992370605,32.130001068115234,10325500.0,-0.04865023536603552,-3.2962955113804773,0.10714504669586719,29.808890826205612,50.920894357096344,2.3365558337685925,2.530206757606038,1.490207419085337,2.8912241933863143,11.355954969598747,1.8799991607666051,1.4254733190916724,-2.448500633239746,-4.478862813940779,-0.41813845253871307,-3.4636817235902626,-1.4333195428892296,3.991173826319006,8.108097658794886,-42.782351352778775,1.015181090350517,11,2.005000114440918,0.8050003051757812,1.255000114440918,1.7950000762939453,-3.3899993896484375,3,-0.05082629174548048,3.741935285395113,33.709999084472656,1.0136031472523823,33.790000915527344,1.189465061556871,33.84999847412109,-0.05082629174548048
4125,2002-11-08,32.15999984741211,32.610000610351555,31.899999618530273,32.029998779296875,4750300.0,0.002806365869794991,-2.641036425525219,-2.1666348782503655,31.074155448583397,47.351283395016914,1.8395885750489995,2.4351035818584137,1.386200013014367,2.689311368632417,10.996324449791004,0.710000991821282,0.9664717978562365,-2.2760004043579087,-4.547363953763536,-0.004636854952281055,-3.411682179060726,-1.1403186296550913,3.478056313987395,11.148642335521949,-35.344119457892695,1.1356817747028156,11,1.5000009536743164,0.7150001525878906,1.0249996185302734,1.614999771118164,-4.450000762939453,4,-0.08302239082593776,-3.2962955113804773,32.06999969482422,3.741935285395113,33.709999084472656,1.0136031472523823,33.790000915527344,-0.08302239082593776
4126,2002-11-11,31.54999923706055,32.150001525878906,31.54999923706055,32.150001525878906,2988000.0,-0.018967680760130556,-1.0000000000000118,-4.6153643005956475,29.88927984744946,42.89551834952975,2.1628370722988954,3.0419751376186177,1.9773954029893197,3.1978848269440725,10.73847853862244,0.610000610351559,0.5091598556175896,-2.7850009918212884,-5.375701509736775,-0.1943004739057983,-4.080351250779035,-1.4896507328635415,3.707251300569606,0.0,-42.83099726381699,1.2953502589577446,11,1.6200008392333949,1.3250007629394496,1.3150005340576136,1.9050006866455043,-4.0299987792968786,0,-0.07068144520323283,-2.641036425525219,32.15999984741211,-3.2962955113804773,32.06999969482422,3.741935285395113,33.709999084472656,-0.07068144520323283
4127,2002-11-12,32.310001373291016,32.919998168945305,31.46999931335449,31.63999938964844,3040900.0,0.0240888163108961,-1.8712787895726521,-1.116665712995989,24.000002034506124,39.215912414689114,1.0999362666902073,2.1413060412988045,1.2360457928793167,2.3465513787664776,11.395010998272841,1.4499988555908168,-0.09724434122479408,-1.8659988403320327,-4.546991802250233,0.8149941215861709,-3.2064953212911362,-0.5255023593729291,2.502379008270786,29.682052388061226,-6.4384948972191545,1.3404964809591016,11,0.8199987411499023,0.5649986267089844,-0.13000202178955078,0.45999813079833984,-4.7300014495849645,1,-0.11853920359844827,-1.0000000000000118,31.54999923706055,-2.641036425525219,32.15999984741211,-3.2962955113804773,32.06999969482422,-0.11853920359844827
4128,2002-11-13,31.95000076293945,32.490001678466804,31.32999992370605,32.290000915527344,6342000.0,-0.011142079698243545,2.13513276662866,-0.5074614118893024,23.52940883145054,36.203814246373064,1.3179160027756147,2.420641586744569,1.5689908696772115,2.627847937015229,12.00343622294991,1.1600017547607528,-0.43932947667000377,-2.0959995269775398,-4.947366112556825,0.7553670586017489,-3.5216828197671823,-0.6703162341878972,2.394446269073331,37.34940866509842,5.565406885755021,1.4256832927896437,11,1.1099996566772496,0.9249992370605504,0.22999858856201527,0.8199987411499059,-4.070001602172848,2,-0.07480442065495518,-1.8712787895726521,32.310001373291016,-1.0000000000000118,31.54999923706055,-2.641036425525219,32.15999984741211,-0.07480442065495518
4129,2002-11-14,33.439998626708984,33.5,32.209999084472656,32.5,4796400.0,0.046635299786842666,1.4339608382246567,-2.7647006024974745,36.03502837416965,34.10057473216909,-0.27814843871823314,0.9236563370850348,0.09319444012147216,1.0801043240305148,12.580558096086666,1.5499992370605504,-0.8628261088535965,-0.5715015411376925,-3.4352591349686605,2.2922560526932756,-2.0033803380531765,0.8603772557777916,0.4221368679747215,97.23495985338907,67.62685248239912,1.431878796915484,11,-0.37999820709228516,-0.5649986267089844,-1.2599992752075195,-0.6699991226196289,-6.049999237060543,3,-0.14712913788864934,2.13513276662866,31.95000076293945,-1.8712787895726521,32.310001373291016,-1.0000000000000118,31.54999923706055,-0.14712913788864934
4130,2002-11-15,33.639999389648445,33.830001831054695,32.900001525878906,33.439998626708984,3834100.0,0.00598088430481325,2.2068663882402695,0.2127670799261484,42.717241688440474,34.35825664830354,-0.6920126388130043,0.6299386852609175,-0.1383449411041653,0.8259682966340094,12.819355644273097,0.9300003051757884,-1.02190540974685,-0.29150066375731853,-3.099611375042393,2.516610047527756,-1.6955560193998593,1.1125546918852223,-2.3099994659423935,92.39990814215996,59.691218643479814,1.404055355642538,11,-0.7849988937378001,0.5250005722045827,-2.047499656677253,-0.8999996185302805,-6.3999996185302805,4,-0.14744349507922205,1.4339608382246567,33.439998626708984,2.13513276662866,31.95000076293945,-1.8712787895726521,32.310001373291016,-0.14744349507922205
4131,2002-11-18,32.560001373291016,33.799999237060554,32.549999237060554,33.700000762939446,3963500.0,-0.03210457895221486,-1.1551656099550394,-5.699975204562122,36.70330453446013,33.432049329123295,0.2075857190294954,1.5898256958983268,0.8927235634939237,1.829034172136815,13.056070717662987,1.25,-1.14352750599911,-1.2434988021850586,-4.056882494948958,1.5698848905788445,-2.650190648567012,0.16319304419689473,-1.180001411437992,49.20002044676168,16.33917465820422,1.406691846381951,11,0.25499820709228516,1.6049985885620117,-0.7925014495849609,0.17999839782714844,-4.910001754760742,0,-0.14895583796863165,2.2068663882402695,33.639999389648445,1.4339608382246567,33.439998626708984,2.13513276662866,31.95000076293945,-0.14895583796863165
4132,2002-11-19,31.959999084472656,32.400001525878906,31.649999618530273,32.049999237060554,5551500.0,-0.018427587945697765,-1.112684153404756,0.07894754453829426,39.47989371156837,32.58191169964819,0.5818959184346895,2.070746157156364,1.4603163299001594,2.347355310802591,13.553578265520954,0.9100017547607422,-1.3952797180010919,-1.7005010604858413,-4.586149829571887,1.1851477086002014,-3.1433254450288644,-0.2576766759428182,-0.5309990852355995,25.199947204630156,-10.433666206812589,1.4428243845430218,11,0.6200017929077148,2.205000877380371,-0.17499923706054688,0.7800006866455078,-4.569999694824215,1,-0.13892361557876576,-1.1551656099550394,32.560001373291016,2.2068663882402695,33.639999389648445,1.4339608382246567,33.439998626708984,-0.13892361557876576
4133,2002-11-20,32.0,32.439998626708984,31.88999938964844,31.940000534057614,5785600.0,0.0012515931374597056,-5.874915064312967,-0.6666596024244348,38.38749037145307,33.53508942689791,0.3060022696159379,1.7909963077696034,1.380932435055584,2.238648657376231,14.71819738537666,0.5499992370605433,-1.450297084653421,-1.4500001907348619,-4.161543280729639,1.261542899259915,-2.8057717357322502,-0.09422864573747347,-0.5229799641265913,16.055047075591247,-21.16950919781668,1.3557715449973877,11,0.5800008773803711,2.1649999618530273,0.2049999237060547,0.7399997711181641,-3.979999542236328,2,-0.1381250023841859,-1.112684153404756,31.959999084472656,-1.1551656099550394,32.560001373291016,2.2068663882402695,33.639999389648445,-0.1381250023841859
4134,2002-11-21,31.959999084472656,32.279998779296875,31.28000068664551,32.09999847412109,6811000.0,-0.0012500286102294922,2.9999923706054545,-2.333343929808689,33.33333333333336,33.786109191870125,0.3673940866450991,1.5945660505062662,1.4015505884193402,2.2289726533142016,15.691789332147149,0.9999980926513636,-1.569291165659223,-1.2880010604858398,-3.793814808418297,1.2178126874466209,-2.540907934452072,-0.03509418651961127,1.8700027465820384,26.666591868714455,-9.110300814411609,1.2529068739662301,11,0.5950021743774485,2.1800012588500977,0.24500083923339844,0.7800006866455078,-3.89999961853027,3,-0.12765957573785625,-5.874915064312967,32.0,-1.112684153404756,31.959999084472656,-1.1551656099550394,32.560001373291016,-0.12765957573785625
4135,2002-11-22,31.56999969482422,32.740001678466804,31.5,32.0,5719300.0,-0.012202734694004236,-3.3508854117867766,3.071444141689529,34.67743258652803,34.318126162878855,0.7430391840634627,1.7248875089440432,1.75176157098484,2.5460850351755298,16.972208880475577,1.240001678466804,-1.7288080385299835,-1.4570003509521499,-3.7116343759127943,0.7976336740084946,-2.5843173634324685,-0.3296833384718276,2.2090021133422937,11.507903769664656,-23.629061911457356,1.1273170124803213,11,0.985001564025886,2.570000648498535,0.6750011444091797,1.1700000762939453,-2.5599994659423793,4,-0.13240419213121102,2.9999923706054545,31.959999084472656,-5.874915064312967,32.0,-1.112684153404756,31.959999084472656,-0.13240419213121102
4136,2002-11-25,31.96999931335449,32.200000762939446,31.04999923706055,31.559999465942386,6129900.0,0.012670244611875825,1.6436733226346947,-0.9534873405368796,38.303338373012934,35.90738575604628,0.4569333122862851,1.1590634670513715,1.3196697412230556,2.0508337007439543,18.30490408340139,1.1500015258788956,-1.5913622389655657,-0.9140006065368702,-3.046628522191252,1.2186273091175117,-1.9803145643640612,0.15231335129032075,1.7590224723816057,54.43779569504081,19.953044329077237,1.06631395782719,11,0.47000122070313566,2.055000305175785,0.2750015258789098,0.7700004577636754,-3.7199993133544886,0,-0.14795119311311689,-3.3508854117867766,31.56999969482422,2.9999923706054545,31.959999084472656,-5.874915064312967,32.0,-0.14795119311311689
4137,2002-11-26,31.10000038146973,32.029998779296875,31.04999923706055,31.85000038146973,6095800.0,-0.027212979373488544,-1.305875066757014,-1.8292689734739196,34.77247249089672,37.1566150515403,1.2708913116606801,1.8166174545539313,2.159700544032308,2.8315302626897783,19.095602337688963,0.9799995422363246,-1.490513796246475,-1.5899995803832958,-3.623415370744329,0.443416209977741,-2.6067074755638124,-0.5732916852027792,2.5218605023193454,2.958643324063701,-28.961022937354333,1.016707895180518,11,1.3400001525878942,2.9249992370605433,1.1450004577636683,1.639999389648434,-2.5100002288818395,1,-0.11093249905537195,1.6436733226346947,31.96999931335449,-3.3508854117867766,31.56999969482422,2.9999923706054545,31.959999084472656,-0.11093249905537195
4138,2002-11-27,32.02000045776367,32.15999984741211,31.3700008392334,31.420000076293945,5539600.0,0.02958199565946318,-1.2571437135048678,-0.8000005086263021,49.681533614762344,38.672893411606154,0.40439093363013967,0.8022858529616101,1.2075544975750887,1.847268593191977,19.69310659569628,1.0599994659423793,-1.295476959820924,-0.5839994430541964,-2.575490788963627,1.4074919028552344,-1.5797451160089082,0.411746229900519,1.4989859601562614,57.396439019104726,21.536773017790793,0.9957456729547145,11,0.4200000762939524,2.0049991607666016,0.22500038146972656,0.7199993133544922,-2.9700012207031214,2,-0.14459715808631812,-1.305875066757014,31.10000038146973,1.6436733226346947,31.96999931335449,-3.3508854117867766,31.56999969482422,-0.14459715808631812
4139,2002-11-29,32.299999237060554,32.59000015258789,32.0,32.200000762939446,2249000.0,0.008744496417675496,-1.3600006103515625,0.16666401757305124,50.87064287130907,39.578826876369334,-0.06070654845666468,0.41519763315723424,0.9192776011319594,1.520749497523603,20.165968484929493,0.5900001525878906,-1.1016430604909146,-0.22250061035155255,-2.116534101749849,1.6715328810467405,-1.1695173560506973,0.7245161353475957,1.1202276936250044,73.96439019105065,33.53400171445129,0.9470167456991467,11,0.125,1.7250003814697195,1.0825014114379812,0.4400005340576101,-3.0000000000000036,4,-0.13250770527530142,-1.2571437135048678,32.02000045776367,-1.305875066757014,31.10000038146973,1.6436733226346947,31.96999931335449,-0.13250770527530142
4140,2002-12-02,32.59999847412109,34.43000030517578,32.299999237060554,33.029998779296875,6114900.0,0.009287902295561645,-3.13592930579839,-4.300068665597995,56.79171603648482,41.81087259881652,-0.5852939558846444,-0.03962537579987924,0.5791762485104925,1.1571398961853205,20.036947781413076,2.1300010681152273,-0.8537656380858891,0.1744987487792926,-1.4662641430821353,1.8152616406407205,-0.6458826971514213,0.9948801947100065,-1.5499992370605362,45.85795110191645,0.3004445596739842,0.8203814459307139,12,0.14000129699707742,1.0850009918212962,1.4200019836425852,0.27500152587891336,-2.049999237060536,0,-0.13926377977540993,-1.3600006103515625,32.299999237060554,-1.2571437135048678,32.02000045776367,-1.305875066757014,31.10000038146973,-0.13926377977540993
4141,2002-12-03,32.900001525878906,33.029998779296875,32.25,32.650001525878906,5538100.0,0.009202548030668556,2.0588516889567066,-0.5813949362147488,54.05777245830724,43.43063690400973,-0.929771464010102,-0.4368463339908999,0.282350173565753,0.8018104273857674,19.972164582200644,0.779998779296875,-0.7985406861388498,0.5220016479492173,-0.9954976233989612,2.0395009192973994,-0.23674798772487549,1.2807512836233066,-1.7824022674560496,54.73377823072586,6.872025305678356,0.7587496356740905,12,-0.1600017547607422,0.7849979400634766,1.1349983215332031,-0.02500152587890625,-2.320001602172855,1,-0.11823711600551812,-3.13592930579839,32.59999847412109,-1.3600006103515625,32.299999237060554,-1.2571437135048678,32.02000045776367,-0.11823711600551812
4142,2002-12-04,32.25,32.950000762939446,32.150001525878906,32.740001678466804,5315700.0,-0.01975688436876266,-1.3188429834308917,-1.960006713867216,51.98412157781101,44.94137370471616,-0.2618428124730272,0.09683123995553444,0.938034903929406,1.3929424696007402,19.356780113828542,0.7999992370605398,-0.8665652622708606,-0.050999832153323155,-1.415387188839766,1.3133875245331197,-0.7331935104965481,0.6311938461898983,-1.0661527206420836,28.758147527832644,-19.589265790374473,0.6821936783432215,12,0.48999977111816406,1.0200004577636719,1.7849998474121094,0.625,-1.7299995422363281,2,-0.12403100775193798,2.0588516889567066,32.900001525878906,-3.13592930579839,32.59999847412109,-1.3600006103515625,32.299999237060554,-0.12403100775193798
4143,2002-12-05,31.10000038146973,31.899999618530273,30.649999618530273,31.85000038146973,8151800.0,-0.03565890290016338,1.941181750455545,1.5306070018917497,33.79503302327045,44.992673670264736,0.8348607126945318,1.097542194257226,2.0392071836359698,2.5149492338627475,18.863309340901793,1.6000003814697266,-0.8135693992317599,-1.0704995155334451,-2.364932307932424,0.22393327686553377,-1.7177159117329346,-0.4232831193339557,3.329999923706051,11.904779925815347,-29.00873237404,0.6472163961994896,12,1.4399995803832972,1.6199998855590785,2.9349994659423793,1.7749996185302699,-0.11000061035156605,3,-0.08070740186798742,-1.3188429834308917,32.25,2.0588516889567066,32.900001525878906,-3.13592930579839,32.59999847412109,-0.08070740186798742
4144,2002-12-06,30.440000534057614,31.0,30.21999931335449,30.559999465942386,6247400.0,-0.021221859785100272,-1.785709906608243,0.15999857584636365,29.166680119099908,44.38036784055049,1.4042457551778647,1.7172074728889974,2.6036629656453947,3.139640790089519,17.883888743918146,0.8800010681152415,-0.7741022719274042,-1.648999404907233,-3.1576115309839174,-0.14038727883055202,-2.403305467945575,-0.8946933418688907,3.914399757385258,5.2256809708719345,-27.969953230905887,0.7543060630383406,12,1.884999275207523,2.0649995803833043,3.5949993133544957,2.4349994659423864,0.010000228881835938,4,-0.04566364233278741,1.941181750455545,31.10000038146973,-1.3188429834308917,32.25,2.0588516889567066,32.900001525878906,-0.04566364233278741
4145,2002-12-09,29.489999771118164,30.43000030517578,29.35000038146973,30.3700008392334,7366900.0,-0.0312089601272032,1.1599998474121023,7.333407508662185,29.668876915968298,43.420983234212194,2.2665189859374344,2.589697518067773,3.4841186376547455,4.061064598205576,17.04575790651317,1.0900001525878835,-0.75531903460314,-2.465500164031983,-4.368621752817859,-0.5623785752461075,-3.417060958424919,-1.5139393696390435,4.699024481201171,3.8043328967506236,-26.236357568349188,0.9515607943929385,12,2.40000057220459,2.580000877380371,4.545000076293945,3.385000228881836,0.7100009918212855,0,-0.006442880146906527,-1.785709906608243,30.440000534057614,1.941181750455545,31.10000038146973,-1.3188429834308917,32.25,-0.006442880146906527
4146,2002-12-10,29.31999969482422,29.940000534057614,29.07999992370605,29.6200008392334,7031900.0,-0.005764668620324653,-1.20512782892563,0.34090997758868075,31.460685595130016,43.05300691246035,2.2586015463558162,2.723711745758777,3.63113309126571,4.213982765432235,16.02680888584297,0.8600006103515625,-0.7031216709452615,-2.5240002632141127,-4.759440959941408,-0.2885595664868177,-3.6417206115777603,-1.4062799148504652,4.57868312524414,6.201543128494746,-23.441403849076558,1.1177203483636466,12,2.435000419616699,2.6150007247924805,4.630000114440918,3.5550003051757812,0.75,1,0.04195087159067956,1.1599998474121023,29.489999771118164,-1.785709906608243,30.440000534057614,1.941181750455545,31.10000038146973,0.04195087159067956
4147,2002-12-11,28.479999542236328,29.25,28.35000038146973,29.20000076293945,11694400.0,-0.02864939158700519,1.1951218377543433,2.3999949137563696,27.777780453630925,40.61925656122352,3.0037470214736253,3.4383518464726848,4.411155298719187,5.045894138060056,15.867175419660207,0.9699993133544886,-0.6661699669489067,-3.172500324249267,-5.851957164061602,-0.493043484436928,-4.512228744155436,-1.8327719043430974,5.033188646123044,3.661948977607089,-26.555526781775313,1.3397284199061694,12,2.910000801086426,2.910000801086426,5.470000267028809,4.395000457763672,0.8000011444091832,2,0.0737359696356521,-1.20512782892563,29.31999969482422,1.1599998474121023,29.489999771118164,-1.785709906608243,30.440000534057614,0.0737359696356521
4148,2002-12-12,29.559999465942386,29.70000076293945,28.209999084472656,29.309999465942386,18744800.0,0.03792134624526233,4.622620324319793,-0.3472216335353724,36.60714646839326,39.03442362756621,1.7188550675392698,2.2873943151590623,3.333426420927548,3.9681549246940797,15.460810018214316,1.4900016784667933,-0.6688653107260443,-1.9730003356933565,-4.805407471752037,0.8594068003653241,-3.3892039037226986,-0.556796767664018,3.4368699417280233,48.38709456891213,16.988442125164873,1.4162035680293399,12,1.7600002288818324,1.7600002288818324,4.35250091552734,3.3150005340576136,-0.5100002288818359,3,0.0324763534900383,1.1951218377543433,28.479999542236328,-1.20512782892563,29.31999969482422,1.1599998474121023,29.489999771118164,0.0324763534900383
4149,2002-12-13,28.520000457763672,29.440000534057614,28.21999931335449,29.29999923706055,7609900.0,-0.035182646379170346,1.3018861134403281,-3.119995117187514,34.13111840089171,36.51657944583364,2.4208518634104372,3.098776313287658,4.3871921488627805,4.954572533479606,15.968691622454074,1.3400001525878977,-0.5878886065776676,-2.766999435424804,-5.752516046070738,0.21851717522113034,-4.259757740747773,-1.2742411301018386,3.902444511123008,13.964018145577015,-19.12653821136177,1.492758305322967,12,2.0999984741210938,2.799999237060547,5.204999923706055,4.354999542236328,1.090000152587887,4,0.08660586513707824,4.622620324319793,29.559999465942386,1.1951218377543433,28.479999542236328,-1.20512782892563,29.31999969482422,0.08660586513707824
4150,2002-12-16,28.68000030517578,28.989999771118164,28.290000915527344,28.54999923706055,8149700.0,0.005610092736466177,-1.1538502168516311,-0.16666829688171933,32.4439769823549,34.115046615172275,1.8397984912941574,2.685837443320729,4.230851628900666,4.757025507471006,16.787579013191234,0.6999988555908203,-0.740621068926874,-2.358999633789061,-5.345565360145123,0.627566092567001,-3.852282496967092,-0.86571677061103,3.236951157581217,27.16767785459847,-3.089474166033657,1.4932828631780304,12,1.8999996185302699,2.6399993896484375,4.794999599456787,4.194999694824219,0.2199993133544922,0,0.06171549647592722,1.3018861134403281,28.520000457763672,4.622620324319793,29.559999465942386,1.1951218377543433,28.479999542236328,0.06171549647592722
4151,2002-12-17,27.709999084472656,28.61000061035156,27.56999969482422,28.60000038146973,9248800.0,-0.0338215205851331,1.2857118903046194,-6.846107573579252,32.10137182027262,31.905852197668008,2.2307652257197077,3.4507819539042544,5.260693385542083,5.675953334946165,17.559756257387473,1.1100006103515625,-0.9721679006076727,-3.086500740051271,-6.32965241366081,0.15665093355826798,-4.708076576856044,-1.4649249032465015,3.762118092890219,6.572738002066752,-26.016469982956867,1.6215758368047695,12,2.02500057220459,3.2900009155273438,5.557501316070557,5.165000915527344,1.0600013732910156,1,0.0898593201275879,-1.1538502168516311,28.68000030517578,1.3018861134403281,28.520000457763672,4.622620324319793,29.559999465942386,0.0898593201275879
4152,2002-12-18,27.520000457763672,27.959999084472656,27.26000022888184,27.690000534057614,13631300.0,-0.006856681089370764,-1.0289806196943374,0.19101104331817698,24.256297850108638,30.84599273398336,1.8765984083914766,3.4689465529516212,5.43218753142736,5.785951418809475,17.836296741540746,0.6999988555908168,-1.3186151398759982,-3.0544994354248054,-6.559584279443129,0.4505854085935148,-4.8070418574339655,-1.3019570134156453,3.4058202720437905,10.655744753033467,-18.019091993817092,1.7525424220091603,12,1.609999656677246,3.3249998092651367,5.502499580383301,5.354999542236328,1.6899986267089844,2,0.09265985445654912,1.2857118903046194,27.709999084472656,-1.1538502168516311,28.68000030517578,1.3018861134403281,28.520000457763672,0.09265985445654912
4153,2002-12-19,27.57999992370605,28.20000076293945,27.20000076293945,27.25,6990900.0,0.002180213115710705,-3.6511801209174055,-1.9411751506243955,22.300481202435165,30.083081743242836,1.413413040803956,3.226244668258044,5.390428085175525,5.663371312191575,18.071565719119587,1.0,-1.696366029426585,-2.773499965667728,-6.453169669291217,0.9061697379557572,-4.613334817479473,-0.9336651138559837,2.75928952595331,16.96424998190573,-5.734662391822997,1.839834851811743,12,1.235000610351566,3.235000610351566,5.422500133514408,5.295000076293949,1.7399997711181676,3,0.06163889657875754,-1.0289806196943374,27.520000457763672,1.2857118903046194,27.709999084472656,-1.1538502168516311,28.68000030517578,0.06163889657875754
4154,2002-12-20,27.8799991607666,28.229999542236328,27.21999931335449,27.70000076293945,6706900.0,0.010877419792981513,1.2954572547591725,0.5454498164899163,22.300481202435307,29.264371108405832,0.7957730347190441,2.745682316211365,5.056114592920707,5.306211721823814,17.915455435154392,1.0100002288818395,-2.0394867997613133,-2.269500732421875,-6.02575585459585,1.4867543897521003,-4.147628293508859,-0.39137317133488736,1.8942183252831768,37.9887583579745,17.46668778368165,1.8781275610869868,12,0.69000148773193,2.9350013732910156,5.087501049041748,4.995000839233398,1.1000003814697266,4,0.04196557071423457,-3.6511801209174055,27.57999992370605,-1.0289806196943374,27.520000457763672,1.2857118903046194,27.709999084472656,0.04196557071423457
4155,2002-12-23,27.38999938964844,28.0,27.09000015258789,27.95000076293945,5193200.0,-0.017575315131562075,1.7575759327225964,-3.1111464326963842,18.36967442365659,27.809814311575458,1.068975346242734,3.0635397854944166,5.453495710439267,5.762446326400035,18.229548856930272,0.9099998474121094,-2.175368803608592,-2.550500488281248,-6.436868100809175,1.335867124246679,-4.493684294545211,-0.6073166820172844,1.920859086241478,19.736785967941774,3.3959389568153995,1.943183806263964,12,1.0050010681152308,3.370000839233395,5.577500820159909,5.485000610351559,1.4800014495849574,0,0.0810515250154451,1.2954572547591725,27.8799991607666,-3.6511801209174055,27.57999992370605,-1.0289806196943374,27.520000457763672,0.0810515250154451
4156,2002-12-24,27.239999771118164,27.53000068664551,27.1299991607666,27.34000015258789,3230200.0,-0.005476437454283611,-1.4999970197827048,0.17857167185509862,19.48841686059602,26.888773912349354,0.9978313768749736,2.9945423162032547,5.514961225871133,5.890399098767489,18.265012846436065,0.4000015258789098,-2.2331189760885586,-2.4640001296997056,-6.4056399401720014,1.4776396807725902,-4.4348200349358535,-0.4931802244635577,1.6266870401113493,13.157868319256869,-1.5456723248704662,1.9708199052361475,12,1.1550006866455078,3.520000457763672,6.270000457763672,5.635000228881836,1.9600009918212855,1,0.060939789330400895,1.7575759327225964,27.38999938964844,1.2954572547591725,27.8799991607666,-3.6511801209174055,27.57999992370605,0.060939789330400895
4157,2002-12-26,27.649999618530273,28.07999992370605,27.170000076293945,27.21999931335449,4150300.0,0.015051389532198867,-2.4339695975125104,-4.299986648610537,26.907617396455464,25.811048459911824,0.5115047763285538,2.437812659917647,4.957469255533084,5.468975310153766,18.064542536445433,0.9099998474121058,-2.231442264627592,-1.881500244140625,-5.867619988640044,2.104619500358794,-3.8745601163903345,0.11155962810908449,0.8613498609709147,49.12278647053312,32.65802226053932,1.9930598722497097,12,0.6150007247924805,3.1100006103515625,5.840000152587891,5.225000381469727,0.9099998474121129,3,0.04050636002478658,-1.4999970197827048,27.239999771118164,1.7575759327225964,27.38999938964844,1.2954572547591725,27.8799991607666,0.04050636002478658
4158,2002-12-27,27.38999938964844,27.790000915527344,27.35000038146973,27.59000015258789,2777600.0,-0.009403263380430071,-2.1428746594005994,-0.4651177232483334,28.42997101206869,25.177587638931488,0.4820079855489041,2.4592466691690547,5.094218892585378,5.6940487239296935,17.990383159861242,0.44000053405761363,-2.2598242950968164,-1.910000419616697,-5.824750099123936,2.004749259890538,-3.8673752593703163,0.04737442013692217,0.837080224470089,26.315736638514053,8.081098133443838,1.9573748397536181,12,0.6500005722045863,3.370000839233395,5.982501029968258,5.485000610351559,1.3100013732910085,4,0.06644759895511543,-2.4339695975125104,27.649999618530273,-1.4999970197827048,27.239999771118164,1.7575759327225964,27.38999938964844,0.06644759895511543
4159,2002-12-30,28.020000457763672,28.29999923706055,27.270000457763672,27.29999923706055,4456400.0,0.02300113479934307,-1.6410266442349166,-3.599992370634619,39.111113120499546,25.918380543169782,-0.25298038121932365,1.5727963539626053,4.359286607717507,5.011512756416309,18.147340964366492,1.0299987792968786,-2.160388546686079,-1.0659994125366197,-4.751461357394859,2.61946253232162,-2.9087303849657395,0.7767315598925002,-0.9300003051757812,76.8595875079602,54.453278995076715,1.8427309724291205,12,-0.1700000762939453,2.739999771118164,5.352499961853027,4.854999542236328,0.9300003051757777,0,0.046395403848052075,-2.1428746594005994,27.38999938964844,-2.4339695975125104,27.649999618530273,-1.4999970197827048,27.239999771118164,0.046395403848052075
4160,2002-12-31,28.059999465942386,28.45000076293945,27.5,28.03000068664551,4597900.0,0.0014275163285242254,1.3456769192369058,0.041664900606112186,40.48337767968921,26.849714527549402,-0.4360283602942978,1.238743756499602,4.17687360827939,4.940872423424576,18.980390993348006,0.9500007629394496,-2.2161376046789627,-0.7990004539489703,-4.113764949532705,2.515764041634764,-2.4563827017408393,0.8583817938428986,-0.945799331665043,70.45448305857478,44.09823504935929,1.657382247791868,12,-0.2899990081787145,2.7000007629394496,5.287501335144039,4.815000534057614,0.4600009918212855,1,0.03278688858888201,-1.6410266442349166,28.020000457763672,-2.1428746594005994,27.38999938964844,-2.4339695975125104,27.649999618530273,0.03278688858888201
4161,2003-01-02,29.01000022888184,29.020000457763672,28.10000038146973,28.239999771118164,5124100.0,0.03385605064221431,1.3291114180034098,25.667726347914666,53.93759935291832,30.147636916750482,-1.3211660220907149,-0.01858130099250488,3.0964303170300163,3.9611323295180334,19.67752470486503,0.9600009918212855,-2.1367718933135436,0.34550037384033416,-2.3739385775769506,3.064939325257619,-1.0142191018683064,1.7052198495489748,-1.8423680694580113,99.45944719893043,67.33128991207201,1.3597194757086422,1,-0.9549999237060582,1.7499999999999964,4.337500572204586,3.8649997711181605,-0.32999992370605824,3,-0.0048259010184033,1.3456769192369058,28.059999465942386,-1.6410266442349166,28.020000457763672,-2.1428746594005994,27.38999938964844,-0.0048259010184033
4162,2003-01-03,28.25,28.979999542236328,28.040000915527344,28.95000076293945,3368000.0,-0.026197870488990804,1.4736860597603763,-0.9090913594681137,39.78159214564886,32.089982577107556,-0.49922443229448277,0.4494262647490821,3.724138657915887,4.698966655441538,20.52160418643309,0.9699993133544957,-2.0735612444744085,-0.21449985504150249,-2.349121864728385,1.9201221546453802,-1.2818108598849456,0.8528111498019406,-0.9712257426757809,55.99997384207589,24.85738472212976,1.0673110048434418,1,-0.19499969482421875,2.510000228881836,4.982500076293945,4.625,0.37000083923339844,4,0.033628345590776876,1.3291114180034098,29.01000022888184,1.3456769192369058,28.059999465942386,-1.6410266442349166,28.020000457763672,0.033628345590776876
4163,2003-01-06,28.59000015258789,28.920000076293945,28.21999931335449,28.51000022888184,4391800.0,0.012035403631429853,-1.1212087934317903,-0.11428548073307053,50.61295714577757,35.235813237478915,-0.7609069518577662,-0.09302794797725511,3.208259186008906,4.338872001854867,20.84860906279202,0.7000007629394567,-1.9204127310394519,0.2510003089904771,-1.4900692402458198,1.992069858226774,-0.6195344656276696,1.1215350836086238,-1.2067523232373034,75.42855398995536,40.37334694954662,0.8705347746181481,1,-0.5349998474121094,2.1700000762939453,4.642499923706055,4.284999847412109,0.17000007629394887,0,-0.0010493419547179528,1.4736860597603763,28.25,1.3291114180034098,29.01000022888184,1.3456769192369058,28.059999465942386,-0.0010493419547179528
4164,2003-01-07,29.04999923706055,29.420000076293945,28.35000038146973,28.63999938964844,5185100.0,0.016089509689317882,-1.1616202094620038,5.125002980235308,53.07819496853352,39.09231552024302,-1.1594127861569348,-0.6983042106318855,2.580869695122299,3.8266005408753294,20.9174395886832,1.0699996948242152,-1.6614293297255784,0.7804994583129918,-0.6987248148132608,2.2597237314392444,0.04088732174986376,1.52011159487612,-1.568546250005177,80.72912372234984,42.83066966126498,0.7396121365631266,1,-0.774999618530277,1.7100009918212855,4.182500839233395,3.8250007629394496,-0.75,1,-0.012048140561552567,-1.1212087934317903,28.59000015258789,1.4736860597603763,28.25,1.3291114180034098,29.01000022888184,-0.012048140561552567
4165,2003-01-08,29.29999923706055,29.690000534057614,28.809999465942386,29.0,6148400.0,0.008605852205361142,-1.5882372740634423,0.7317057285609369,65.02836506600731,44.15230976528872,-1.2404316854463993,-1.0153246363702557,2.1632554080839235,3.4982667632686706,20.53485182915486,0.8800010681152273,-1.3710276784420472,1.0399994850158727,-0.4083389481396118,2.488337918171357,0.31583026843813045,1.764168701593615,-1.663462482866091,76.36355229315416,33.07733877197378,0.7241692165777425,1,-0.8699989318847692,1.4600009918212855,3.9250001907348597,3.5750007629394496,-0.3799991607666051,2,-0.011945340724732856,-1.1616202094620038,29.04999923706055,-1.1212087934317903,28.59000015258789,1.4736860597603763,28.25,-0.011945340724732856
4166,2003-01-09,30.54999923706055,30.670000076293945,29.85000038146973,30.0,8319500.0,0.04266211715182977,1.075946188687254,1.8333354526149717,73.85826383774258,49.36904825876506,-2.2032241755558353,-2.2856372246347867,0.7941063703118374,2.1858270348827524,20.295753739298526,1.3700008392333949,-1.0545360159946178,2.2284995079040577,0.5111666400980184,3.945832375710097,1.3698330740010398,3.0871659418070756,-2.7081161048797746,95.43722899141851,46.039680176693736,0.8586664339030194,1,-1.5799989700317418,-0.4899997711181676,2.662500381469723,2.3250007629394496,-0.7099990844726598,3,-0.06644840687374765,-1.5882372740634423,29.29999923706055,-1.1616202094620038,29.04999923706055,-1.1212087934317903,28.59000015258789,-0.06644840687374765
4167,2003-01-10,30.57999992370605,30.670000076293945,30.0,30.34000015258789,5017300.0,0.0009820192273231054,2.1904759742235504,0.4363638255224316,73.73417836124943,54.402849075340704,-1.9823629188944416,-2.2664464015065136,0.6380130470662344,2.089095029432084,19.620082375481214,0.6700000762939453,-0.6276806459903526,2.153500175476072,0.16066808824849232,4.146332262703652,1.1570841318622804,3.1499162190898637,-2.3987427582316947,96.32652552810171,41.05726885162318,0.9964160436137903,1,-1.6099996566772425,-0.5599994659423828,2.6324996948242223,2.295000076293949,-1.2099990844726527,4,-0.0621321001723536,1.075946188687254,30.54999923706055,-1.5882372740634423,29.29999923706055,-1.1616202094620038,29.04999923706055,-0.0621321001723536
4168,2003-01-13,30.520000457763672,30.940000534057614,30.239999771118164,30.76000022888184,4262200.0,-0.0019620492508852783,1.3333343929708048,-1.0000000000000295,71.71053725431517,58.02500731243133,-1.5999311168987909,-2.245991620150612,0.6085978736513624,2.093312174615292,19.42861581773432,0.7000007629394496,-0.19236161295768994,2.0455006599426255,-0.10249214720975885,4.19349346709501,0.9715042563664333,3.1194970635188177,-2.0400941429909665,83.78378179343792,25.24104858221996,1.0739964035761915,1,-1.3000001907348633,-1.0250005722045898,2.484999656677246,2.354999542236328,-1.3500003814697266,0,-0.062254246069218255,2.1904759742235504,30.57999992370605,1.075946188687254,30.54999923706055,-1.5882372740634423,29.29999923706055,-0.062254246069218255
4169,2003-01-14,30.989999771118164,31.0,30.29999923706055,30.57999992370605,3858600.0,0.015399715147610182,2.2558151913557083,-1.7083343267450164,79.70297606214305,62.382740466037305,-1.7928708279780992,-2.6577195498434776,0.046676657120173104,1.5764034845790604,19.24573782618036,0.7000007629394496,0.1558078935733782,2.3920000076293952,-0.03315423372478321,4.817154248983574,1.179422886952306,3.6045771283064845,-2.165680265645573,99.5433686555634,34.60102312228392,1.2125771206770892,1,-1.4699993133544922,-1.9449996948242188,1.640000343322754,1.885000228881836,-0.9899997711181641,1,-0.0719586821137902,1.3333343929708048,30.520000457763672,2.1904759742235504,30.57999992370605,1.075946188687254,30.54999923706055,-0.0719586821137902
4170,2003-01-15,30.45000076293945,31.0,30.29999923706055,30.979999542236328,4420200.0,-0.01742494392278049,1.4561443428678382,-1.2926804305957418,74.88373303383517,64.71008865280585,-0.9814024387157438,-2.0852282636938995,0.4669185444051891,2.0631623679739697,19.052976880720134,0.7000007629394496,0.5135267071924261,1.7635009765624972,-0.7995178327533097,4.326519785878304,0.48199157190459374,3.0450103812204006,-1.277572378342473,52.1739635215302,-18.52073164256224,1.2815094046579032,1,-0.9300003051757777,-1.4050006866455043,1.9649991989135778,2.4249992370605504,-0.9500007629394496,2,-0.07060760170803204,2.2558151913557083,30.989999771118164,1.3333343929708048,30.520000457763672,2.1904759742235504,30.57999992370605,-0.07060760170803204
4171,2003-01-16,30.20000076293945,30.979999542236328,30.059999465942386,30.60000038146973,3819000.0,-0.008210180418263713,-1.7058737732001739,0.7547179996545256,70.27028256358611,68.09772092146554,-0.6088792898325224,-1.7276988752710665,0.6140315135268501,2.2727774543087342,18.266128653454107,0.9200000762939418,0.7447399411301348,1.3890008926391566,-1.2158604289591253,3.9938622142374385,0.08657023184001389,2.6914315534382993,-0.7351609198779876,20.000076293944957,-51.216457988345184,1.3024306607991414,1,-0.5900011062622035,-1.1550006866455043,1.779999732971195,2.6749992370605504,-0.15999984741210582,3,-0.0423841276261252,1.4561443428678382,30.45000076293945,2.2558151913557083,30.989999771118164,1.3333343929708048,30.520000457763672,-0.0423841276261252
4172,2003-01-17,30.06999969482422,30.729999542236328,30.020000457763672,30.18000030517578,4828800.0,-0.004304671020894935,-5.761925522252498,0.2750017881410437,71.75324976916744,70.44664232406443,-0.2163087443873728,-1.472351282432271,0.6394478158586274,2.351647398400303,17.2289210622623,0.7099990844726562,0.9770939281049102,1.1314998626708999,-1.4568734597536164,3.719873185095416,-0.16268679854135826,2.425686523883158,-0.3595342266525918,5.101965348519469,-68.8284727773643,1.2941866612122588,1,-0.39499950408935547,-1.0249996185302734,1.7750005722045898,2.8050003051757812,-0.06999969482421875,4,-0.007648804275708576,-1.7058737732001739,30.20000076293945,1.4561443428678382,30.45000076293945,2.2558151913557083,30.989999771118164,-0.007648804275708576
4173,2003-01-21,29.28000068664551,30.290000915527344,29.18000030517578,30.10000038146973,4034600.0,-0.026271999208389962,-1.1764708082292554,7.454501317797198,59.968359730906855,71.21221618655034,0.7619914022854246,-0.5781019338082736,1.3161049821630222,3.118614021261873,15.99557343949066,1.1100006103515625,1.0213316413672615,0.2565008163452198,-2.254530167965612,2.7675318006560516,-0.9990146758101943,1.512016308500634,1.7199993133544886,5.494527375697635,-65.25368187694403,1.2555154921554155,1,0.62499904632568,-0.23500061035156605,2.1099996566772425,3.394999504089352,1.119998931884762,1,0.0030737756310550424,-5.761925522252498,30.06999969482422,-1.7058737732001739,30.20000076293945,1.4561443428678382,30.45000076293945,0.0030737756310550424
4174,2003-01-22,29.04999923706055,29.29999923706055,28.8700008392334,29.10000038146973,6860900.0,-0.007855240580300404,-1.0975636987862498,0.06097702807059984,57.603684610685555,70.38725169151459,1.1085709280207823,-0.2697847505932991,1.480625260610033,3.3161879402315257,14.692973343034282,0.429998397827152,1.242161262547544,-0.03200063705444123,-2.4846995674321626,2.42069829332328,-1.258350102243302,1.1943488281344194,1.913600769042965,8.450632335571875,-59.7597478545861,1.2263494651888605,1,0.8850011825561488,-0.004999160766605115,2.2700004577636683,3.5550003051757777,1.4700012207031214,2,0.004130837947847743,-1.1764708082292554,29.28000068664551,-5.761925522252498,30.06999969482422,-1.7058737732001739,30.20000076293945,0.004130837947847743
4175,2003-01-23,29.61000061035156,29.76000022888184,29.10000038146973,29.20000076293945,4800800.0,0.019277156213366897,-1.1639317607624888,-8.199809269502193,54.901963228691955,68.28099606828674,0.6673462579633345,-0.6903354716449392,0.8573984833485646,2.7222153632352963,13.326781769668377,0.7100009918212891,1.3814030356786517,0.41700067520141104,-1.911053677195671,2.745055027598493,-0.74702650099713,1.581027851399952,1.2698554290771504,35.0711007577872,-27.980819127759908,1.1640271761985403,1,0.32499980926514027,-0.5650005340576136,1.3599987030029332,2.994998931884769,0.9200000762939524,3,0.013171205052663781,-1.0975636987862498,29.04999923706055,-1.1764708082292554,29.28000068664551,-5.761925522252498,30.06999969482422,0.013171205052663781
4176,2003-01-24,28.899999618530273,29.61000061035156,28.690000534057614,29.60000038146973,4704600.0,-0.023978418682405245,1.5555514347476198,-1.7073195694042644,55.35419643297621,66.23877585403416,1.2501474276918074,0.15853309991886988,1.5142853783225583,3.395049048985676,11.774031221701875,0.9200000762939453,1.4611764407914372,-0.3760003089904771,-2.5221393461211186,1.7701387281401644,-1.449069827555796,0.6970692095748419,1.8994622128906222,10.294077773113445,-51.433645242093164,1.0730695185653207,1,0.9450006484985352,0.14500045776367188,2.0500001907348633,3.7049999237060547,0.399999618530277,4,0.020761259148426303,-1.1639317607624888,29.61000061035156,-1.0975636987862498,29.04999923706055,-1.1764708082292554,29.28000068664551,0.020761259148426303
4177,2003-01-27,28.770000457763672,29.559999465942386,28.559999465942386,28.68000030517578,4372000.0,-0.004498240916350982,-5.060572432607519,-0.12857150642230766,51.5358386213972,63.997142672598834,1.2252452761605461,0.3971017339693219,1.5640638541154317,3.501118093285477,10.873050534986048,1.0,1.44821857610291,-0.5619995117187493,-2.5843756028483114,1.4603765794108128,-1.5731875572835285,0.44918853384602997,1.9028936958154254,12.13877548320359,-45.879007330575696,1.0111880455647806,1,1.0099992752075195,0.27499961853027344,1.5974993705749512,3.5149993896484375,-0.020000457763671875,0,0.04414321993592307,1.5555514347476198,28.899999618530273,-1.1639317607624888,29.61000061035156,-1.0975636987862498,29.04999923706055,0.04414321993592307
4178,2003-01-28,29.209999084472656,29.32999992370605,28.85000038146973,28.899999618530273,4251900.0,0.015293660747587756,-1.341472945751947,3.444432670707413,51.36986167150359,60.84901885141667,0.6480282055870674,0.10587211833363597,1.0589090594450141,3.0187476353233507,9.923379732408884,0.5599994659423793,1.2575270844025397,-0.21300086975097798,-2.0197380874581334,1.5937363479561775,-1.116369478604554,0.690367739102598,1.293863494095504,54.16660043932539,-0.9379358427221405,0.9033686088535775,1,0.5700006484985352,-0.16499900817871094,0.777501106262207,2.9200010299682617,-0.45999908447265625,1,0.027045564542564016,-5.060572432607519,28.770000457763672,1.5555514347476198,28.899999618530273,-1.1639317607624888,29.61000061035156,0.027045564542564016
4179,2003-01-29,29.31999969482422,29.399999618530273,28.36000061035156,29.040000915527344,5195500.0,0.0037658546319516706,3.7272829733924198,0.9032234247426613,50.175442588479186,58.103653246377114,0.3086878171910783,0.10356779137545402,0.8356526852275081,2.8787197418404773,9.742822176512897,1.0399990081787145,1.0555987661531958,-0.1680002212524414,-1.8515505794838631,1.5155501369789803,-1.0097754003681523,0.6737749578632695,1.0283538347338812,68.571381860837,15.488581750633656,0.8417751791157103,1,0.35000038146972656,-0.27499961853027344,0.49500083923339844,2.780000686645508,-0.1700000762939453,2,0.03683492274717537,-1.341472945751947,29.209999084472656,-5.060572432607519,28.770000457763672,1.5555514347476198,28.899999618530273,0.03683492274717537
4180,2003-01-30,28.979999542236328,30.0,28.96999931335449,29.29999923706055,4422800.0,-0.011596185406779203,-5.058824849375519,-1.142861035422356,33.61169734086174,54.03047711051885,0.46739081117164005,0.543912681717984,1.04966354514713,3.1624599610038473,9.45273050627782,1.0300006866455114,0.8579028602885899,-0.5540003776550293,-2.119394740514945,1.0113939852048865,-1.336697559084989,0.2286968037749304,1.1695186954011163,37.80482698945854,-9.51062028840672,0.7826971814299579,1,0.5650005340576172,0.06500053405761719,0.712501049041748,3.1200008392333984,-0.6199989318847692,3,0.05314012904944665,3.7272829733924198,29.31999969482422,-1.341472945751947,29.209999084472656,-5.060572432607519,28.770000457763672,0.05314012904944665
4181,2003-01-31,28.8700008392334,29.309999465942386,28.79999923706055,28.899999618530273,5278300.0,-0.0037956764920791253,-4.999932682598702,0.09374627470614778,32.44353737659998,49.66273128912247,0.4122403357182236,0.6776275239495178,1.0646140254928795,3.2129121851459956,9.858466322521409,0.5100002288818359,0.5437137319379914,-0.6569991111755371,-2.2334723095743243,0.9194740872232501,-1.4452357103749307,0.13123748802385649,1.1299991607666016,31.097586505270947,-9.604443808823525,0.7882365991993927,1,0.4549999237060547,0.19499874114990234,0.7074995040893555,3.174999237060547,-0.7900009155273473,4,0.057499127092377034,-5.058824849375519,28.979999542236328,3.7272829733924198,29.31999969482422,-1.341472945751947,29.209999084472656,0.057499127092377034
4182,2003-02-03,29.20000076293945,29.399999618530273,28.920000076293945,28.96999931335449,2793400.0,0.011430547769766264,-1.909088807328907,-7.667026958290946,37.15953451781916,47.12841737655718,-0.06051038780413265,0.4452781085852813,0.6607836450700226,2.836815255561067,10.182600401154893,0.529998779296875,0.28120009086480025,-0.3744992256164572,-1.8424800309414948,1.0934815797085804,-1.1084896282789778,0.35949117704606337,0.7999992370605504,51.21954056141188,15.307479203802153,0.7339904026625191,2,-0.020000457763668322,-0.11500072479247692,0.37749958038330433,2.8449993133544957,-0.6300010681152308,0,0.0034246051886415163,-4.999932682598702,28.8700008392334,-5.058824849375519,28.979999542236328,3.7272829733924198,29.31999969482422,0.0034246051886415163
4183,2003-02-04,28.559999465942386,29.20000076293945,28.35000038146973,29.06999969482422,3262700.0,-0.021917852064214705,1.2077864172423807,-2.2173783243633074,27.11864711185818,43.741190987798575,0.5214547105802048,1.1414387472428231,1.2167058439233642,3.423176836927798,10.76398033776272,0.8500003814697195,0.045139478493151586,-1.0130004882812464,-2.4852721089670737,0.45927113240458084,-1.7491362986241619,-0.276864677938331,1.2760005950927713,12.727220183221135,-14.510659969861045,0.7361358103429138,2,0.6150007247924769,0.5750007629394496,0.9525008201599086,3.485000610351559,1.4300003051757777,1,0.006652679888323743,-1.909088807328907,29.20000076293945,-4.999932682598702,28.8700008392334,-5.058824849375519,28.979999542236328,0.006652679888323743
4184,2003-02-05,28.70000076293945,29.3700008392334,28.420000076293945,28.940000534057614,4126100.0,0.00490200628904125,-1.3749985098860333,0.47058757531219125,32.17923936080936,41.21644389136717,0.36496502824875066,1.0265012630684005,0.9938082935784536,3.240343679745717,11.239639810239687,0.9500007629394531,-0.20322004863817966,-0.8554992675781286,-2.361871388050673,0.6508728528944161,-1.6086853278144027,-0.10231320734185445,0.9576793365478551,21.212149235615023,-2.752866031291699,0.7531860602362731,2,0.4749994277954137,0.43499946594238637,0.6999993324279821,3.3449993133544957,0.889999389648441,2,0.0017421336491780792,1.2077864172423807,28.559999465942386,-1.909088807328907,29.20000076293945,-4.999932682598702,28.8700008392334,0.0017421336491780792
4185,2003-02-06,28.95000076293945,30.399999618530273,28.670000076293945,29.63999938964844,6104900.0,0.008710801162166826,-1.767999267578125,2.874997019764949,37.27088525772097,39.20718709411659,0.01284985601775901,0.7894092448321146,0.6746806904566895,2.940866495782924,11.477232929665403,1.7299995422363281,-0.3102080091399273,-0.5879993438720739,-2.114861923173457,0.9388632354293094,-1.3514306335227673,0.17543194577861954,-0.6000003814697195,29.26832218386818,4.603412686571048,0.7634312896506923,2,0.4249992370605504,0.2999992370605504,0.3549995422363317,3.0949993133544957,1.9499988555908239,3,0.006908423154408094,-1.3749985098860333,28.70000076293945,1.2077864172423807,28.559999465942386,-1.909088807328907,29.20000076293945,0.006908423154408094
4186,2003-02-07,28.520000457763672,29.71999931335449,28.51000022888184,29.3700008392334,2759400.0,-0.014853205314116824,-1.781604407505745,1.2318870626219611,35.124775676156446,37.38373565575651,0.4283212268036998,1.1167876780383885,1.0162363338266687,3.3203029248467786,10.718493837035581,1.2099990844726491,-0.3990584772990289,-0.9164997100830092,-2.4299381542245264,0.596938734058508,-1.6732189321537696,-0.15978048801224887,-0.1290000915527294,8.29268973473872,-18.06825873565834,0.7567192220707589,2,0.8549995422363281,1.0,0.744999885559082,3.5249996185302734,2.469999313354492,4,-0.005610092736466177,-1.767999267578125,28.95000076293945,-1.3749985098860333,28.70000076293945,1.2077864172423807,28.559999465942386,-0.005610092736466177
4187,2003-02-10,28.68000030517578,28.82999992370605,28.21999931335449,28.60000038146973,3104400.0,0.005610092736466177,2.2105366186650133,-0.0941175150624334,43.449782841455644,36.50372689686229,0.2840870791955403,0.8507654304976064,0.7958744564056843,3.116543142025911,9.792680442489878,0.6100006103515625,-0.5090780104790653,-0.6614998817443833,-2.109842387254954,0.7868426237661872,-1.3856711344996668,0.06267137101090015,1.7199993133544922,21.100959973682222,-7.5731322813474335,0.724171252755285,2,0.6299991607666016,0.8400001525878906,0.7274999618530273,3.364999771118164,2.39999961853027,0,-0.020920515170338105,-1.781604407505745,28.520000457763672,-1.767999267578125,28.95000076293945,-1.3749985098860333,28.70000076293945,-0.020920515170338105
4188,2003-02-11,28.6200008392334,29.28000068664551,28.459999084472656,29.0,3070800.0,-0.0020920315656884902,-1.3428527832197659,-4.749994039530049,45.124736658404295,35.9425373490762,0.28116114140340187,0.8022553597601743,0.7639112691338354,3.125921985515685,8.754762559665528,0.8200016021728551,-0.5768242339744667,-0.6264993667602532,-1.9964977959441015,0.7434990624235951,-1.3114985813521756,0.05849984783166917,1.7363987731933577,18.34869127904345,-12.351327201017078,0.6849992145919238,2,0.6899986267089844,0.9899988174438477,0.7874994277954102,3.424999237060547,2.1499996185302734,1,-0.001747069984031402,2.2105366186650133,28.68000030517578,-1.781604407505745,28.520000457763672,-1.767999267578125,28.95000076293945,-0.001747069984031402
4189,2003-02-12,28.76000022888184,29.1200008392334,28.5,28.690000534057614,4341900.0,0.0048916626674770924,-1.7555546136565932,-0.18421013005136663,39.34836553597698,36.57994492631122,0.05964431878632581,0.5129217698705482,0.5226533821623711,2.94614046819904,7.606500217448612,0.6200008392333984,-0.6042379736805294,-0.37499999999999645,-1.4860451364237122,0.7360451364237193,-0.9305225682118525,0.18052256821185964,1.5536713775634716,24.77068073088218,-5.154330657625497,0.5555225682118571,2,0.5499992370605433,0.8499994277954066,0.6475000381469691,3.284999847412106,2.4699993133544886,2,0.04276771670540924,-1.3428527832197659,28.6200008392334,2.2105366186650133,28.68000030517578,-1.781604407505745,28.520000457763672,0.04276771670540924
4190,2003-02-13,28.29999923706055,28.920000076293945,27.93000030517578,28.809999465942386,3507200.0,-0.01599447107651064,1.712322754101471,-7.285749318800351,41.978604034909594,37.63939677723451,0.46158389652537224,0.847018413493327,0.8642915423501059,3.3458763784643146,6.217537901768226,0.9899997711181641,-0.6779601211839292,-0.7275009155273402,-1.7116250065227057,0.25662317546802527,-1.219562961025023,-0.23543887002965747,1.9717989235229432,20.67034284344306,-11.252971161508327,0.4920620454976832,2,0.8650007247924769,1.1650009155273402,1.2175006866455043,3.745000839233395,1.8000011444091797,3,0.045583072448921014,-1.7555546136565932,28.76000022888184,-1.3428527832197659,28.6200008392334,2.2105366186650133,28.68000030517578,0.045583072448921014
4191,2003-02-14,28.920000076293945,28.96999931335449,27.93000030517578,28.53000068664551,2934900.0,0.02190815745399277,3.2449124172830364,-0.7647043423950982,51.7730445286844,39.263120111775095,-0.16827455900684996,0.13302667281023162,0.12102047550952477,2.6887225507978627,5.092351680172069,1.0399990081787074,-0.7425135636012925,-0.04350004196167134,-0.8585240419965032,0.7715239580731605,-0.4510120419790873,0.3640119580557446,1.2581261700732398,73.3332956573214,37.30014724308819,0.4075120000174166,2,0.24499988555908203,0.5450000762939453,0.6750001907348633,3.125,2.059999465942383,4,0.06846471428122003,1.712322754101471,28.29999923706055,-1.7555546136565932,28.76000022888184,-1.3428527832197659,28.6200008392334,0.06846471428122003
4192,2003-02-18,29.84000015258789,29.8799991607666,28.940000534057614,28.95000076293945,3288700.0,0.03181189743661439,-1.065931394125357,2.282053288469845,56.687905311335015,42.54859324505029,-1.1040457934603403,-0.8485958282322983,-0.8931462142765625,1.7414918951880622,4.300158427573363,0.9599990844726562,-0.6617666921190661,0.8880000114440918,0.13454892257337292,1.6414511003148107,0.5112744670087324,1.2647255558794512,0.2482010561316379,97.94876760752807,61.55695570992505,0.3767255444353596,2,-0.6750001907348633,-0.375,-0.3250002861022949,1.864999771118164,1.379999160766598,1,0.038538861013730275,3.2449124172830364,28.920000076293945,1.712322754101471,28.29999923706055,-1.7555546136565932,28.76000022888184,0.038538861013730275
4193,2003-02-19,29.3700008392334,30.0,28.940000534057614,29.6299991607666,2315400.0,-0.015750647149836983,1.1199989318847727,-0.29213314588440914,50.493107777202184,44.58346751353838,-0.5666544225558034,-0.3915849813917518,-0.4876428621126081,2.1608131641452566,4.680364115000602,1.0599994659423864,-0.5709326971633075,0.41350069046020366,-0.3492168616144298,1.176218242534837,0.03214191442288694,0.7948594664975204,0.6318723333443792,69.56525344704941,35.7054319557093,0.38135877603731644,2,-0.2050008773803711,0.09499931335449219,0.1249995231628418,2.3349990844726562,1.029998779296875,2,0.058222643364326476,-1.065931394125357,29.84000015258789,3.2449124172830364,28.920000076293945,1.712322754101471,28.29999923706055,0.058222643364326476
4194,2003-02-20,29.170000076293945,29.559999465942386,28.90999984741211,29.53000068664551,2570900.0,-0.006809695513262826,2.095249772933661,1.3846266707748425,51.9269822392263,46.21192273370564,-0.3274030044940872,-0.19197580211097431,-0.33451483070076193,2.289617154126603,5.172396494551363,0.649999618530277,-0.5316144411273989,0.2074998855590806,-0.5601864449339615,0.9751862160521227,-0.17634327968744046,0.5913430508056017,0.8299999237060547,59.9033794168488,25.44612821223162,0.38384316524652023,2,-0.2049999237060547,0.2950000762939453,0.1875,2.1200008392333984,1.260000228881836,3,0.054850887119812786,1.1199989318847727,29.3700008392334,-1.065931394125357,29.84000015258789,3.2449124172830364,28.920000076293945,0.054850887119812786
4195,2003-02-21,30.0,30.01000022888184,29.290000915527344,29.559999465942386,3349200.0,0.028453888293973106,2.1304250475799202,-1.2222216335353486,59.99998649665508,48.975835047094385,-1.1094698683810478,-1.0448287779369139,-1.1720831788500092,1.4118443590726386,5.582105732101058,0.8400001525878942,-0.3498445775136929,1.0179998397827141,0.16589161596085944,1.8701080636045688,0.5919457278717886,1.4440539516936397,-2.0699996948242188,99.51921974766127,61.96690602440731,0.42605411191092696,2,-1.0299997329711914,-0.5349998474121094,-0.7174997329711914,0.9400005340576172,0.030000686645511365,4,0.040999984741211026,2.095249772933661,29.170000076293945,1.1199989318847727,29.3700008392334,-1.065931394125357,29.84000015258789,0.040999984741211026
4196,2003-02-24,29.5,30.059999465942386,29.40999984741211,29.989999771118164,3552900.0,-0.01666666666666672,1.0634936012909317,-1.1136344917572385,52.5773114790202,49.99000489571267,-0.509407512692551,-0.5244629909360299,-0.68013724244814,1.885428080829172,6.354941597249739,0.649999618530277,-0.22272479517729948,0.4879998207092271,-0.3936875258971746,1.3696871673156288,0.047156147406028026,0.9288434940124262,-1.528399696350096,51.304378112918236,14.841377620860477,0.44084367330320057,2,-0.505000114440918,-0.04500007629394531,-0.2174997329711914,1.4400005340576172,0.9099998474121094,0,0.02033899598202482,2.1304250475799202,30.0,2.095249772933661,29.170000076293945,1.1199989318847727,29.3700008392334,0.02033899598202482
4197,2003-02-25,30.040000915527344,30.04999923706055,29.01000022888184,29.29999923706055,3629100.0,0.01830511578058802,1.736845539554959,-1.510208212502085,62.937068533466444,51.96915288183068,-0.9344746353122986,-1.0165598140687209,-1.195003562457579,1.3086300200882448,6.805038055190487,1.039999008178711,-0.12500621648092647,0.9645007133483894,-0.020662519921309297,1.949663946618088,0.47191909671353827,1.4570823299832405,-1.9848646453857413,98.26099503923305,56.366793293652506,0.4925816166348496,2,-1.0450010299682617,-0.7100009918212891,-0.712501049041748,0.8999996185302734,1.5799999237060547,1,0.031291564516002124,1.0634936012909317,29.5,2.1304250475799202,30.0,2.095249772933661,29.170000076293945,0.031291564516002124
4198,2003-02-26,30.0,30.20000076293945,29.649999618530273,29.84000015258789,4298300.0,-0.0013315883591290545,-1.037037821952826,0.21621551959667504,61.565823858815584,54.43775936214609,-0.7578285866035444,-0.9637514558814821,-1.1646315969617547,1.3364557089069322,7.338817995441405,0.5500011444091761,0.03191276578258595,0.8849997520446777,-0.1827574829692331,1.9527569870585886,0.3511211345377241,1.4188783695516314,-1.8646692020263664,84.49607589172204,38.33396418988555,0.5338786175069551,2,-0.9349994659423828,-0.8350000381469727,-0.6399998664855957,0.9400005340576172,1.4799995422363281,2,0.04066664377848306,1.736845539554959,30.040000915527344,1.0634936012909317,29.5,2.1304250475799202,30.0,0.04066664377848306
4199,2003-02-27,30.399999618530273,30.56999969482422,29.95000076293945,30.149999618530273,2730300.0,0.013333320617675781,1.1016907509779321,1.5625014901175405,62.564976267237654,56.72513405462698,-1.0065826552286765,-1.347793720305603,-1.5362832571305916,0.9381392783429732,7.453691620418754,0.6199989318847692,0.13911508516986615,1.230999374389647,0.019964166609668155,2.442034582169626,0.6254817704996576,1.8365169782796364,-2.1407886226586896,89.10255548124498,39.11794281578001,0.6055176038899892,2,-1.1499996185302734,-1.1499996185302734,-0.9249997138977051,0.3600006103515625,1.1700000762939453,3,0.0,-1.037037821952826,30.0,1.736845539554959,30.040000915527344,1.0634936012909317,29.5,0.0
4200,2003-02-28,30.520000457763672,30.770000457763672,30.25,30.5,3161200.0,0.003947396076947607,1.0,0.0800018310546875,68.31500859005091,58.56313006144548,-0.870055238757061,-1.4192728780389814,-1.6311153067309476,0.8144689805893073,8.436227945498686,0.5200004577636719,0.2546193259093492,1.2740001678466797,-0.07447108936047186,2.6224714250538312,0.5997645392431039,1.9482357964502555,-2.075926365975878,85.79545639270566,29.27563994058606,0.6742356286035757,2,-0.6800003051757812,-1.1700000762939453,-1.0300002098083496,0.23999977111816406,1.6499977111816335,4,-0.0029488909317822998,1.1016907509779321,30.399999618530273,-1.037037821952826,30.0,1.736845539554959,30.040000915527344,-0.0029488909317822998
4201,2003-03-03,30.53000068664551,30.8799991607666,30.309999465942386,30.68000030517578,3162700.0,0.00032766149186924665,1.072736226275056,-7.499809269502016,67.41995516476288,59.75558004515969,-0.7014218278103677,-1.3687079710258878,-1.5840407937075796,0.8341915342288608,9.305561594331998,0.5699996948242152,0.3985512027181457,1.201000404357913,-0.2504439892615764,2.6524447979774024,0.4752782075481683,1.9267226011676577,-1.85333395826013,81.283493367115,19.445542215178605,0.7257221968097454,3,-0.6350011825561559,-1.12500095367432,-1.040000438690189,0.22999954223632457,2.3099994659423793,0,-0.016377333401722205,1.0,30.520000457763672,1.1016907509779321,30.399999618530273,-1.037037821952826,30.0,-0.016377333401722205
4202,2003-03-04,29.29999923706055,30.25,29.149999618530273,29.809999465942386,6144900.0,-0.040288287648908905,-1.7160521153922899,3.4000101725519922,55.2468969552795,60.283778842723834,0.496094733727368,-0.1379010243038543,-0.3039554082502143,2.0487439686262654,9.749046788883067,1.380001068115238,0.5455777106389448,-0.03400096893310334,-1.4842627697485185,1.4162608318823118,-0.7591318693408127,0.691129931474606,-0.35893261678942423,8.670500475183719,-56.24501230321526,0.7251309004077079,3,0.595000267028805,0.10500049591064098,0.14500093460082653,1.4600009918212855,3.119998931884755,1,0.03788398086193667,1.072736226275056,30.53000068664551,1.0,30.520000457763672,1.1016907509779321,30.399999618530273,0.03788398086193667
4203,2003-03-05,28.75,28.85000038146973,27.0,27.79999923706055,21138800.0,-0.018771305507915392,2.217387698778621,-1.8627457580211384,49.9274294523754,60.061606310851516,1.0604116541577575,0.45014140008471415,0.2888350897084564,2.597981994969672,10.102142425338464,2.2999992370605504,0.5963408293551886,-0.5935002326965346,-2.0247790658530853,0.8377786004600161,-1.3091396492748082,0.12213918388173894,2.1299991607666016,45.10310253918299,-23.86226221352033,0.7156394165782748,3,0.18999958038330078,0.18999958038330078,0.6624999046325684,2.010000228881836,5.040000915527344,2,0.09982611614724868,-1.7160521153922899,29.29999923706055,1.072736226275056,30.53000068664551,1.0,30.520000457763672,0.09982611614724868
4204,2003-03-06,28.75,28.940000534057614,27.709999084472656,28.11000061035156,9385100.0,0.0,1.4117664658341753,0.6736830270200876,53.499226085630674,59.339299598515474,1.111450187767371,0.4786182856429697,0.3228372619747404,2.569270546026786,10.671330201512946,1.2300014495849574,0.5486915126104535,-0.5960001945495605,-2.022713877262923,0.8307134881638021,-1.3093570359062419,0.11735664680712077,2.052399177551269,45.10310253918299,-28.733175942863163,0.7133568413566809,3,0.18999958038330078,0.18999958038330078,0.6624999046325684,2.010000228881836,4.400001525878906,3,0.09495650581691573,2.217387698778621,28.75,-1.7160521153922899,29.29999923706055,1.072736226275056,30.53000068664551,0.09495650581691573
4205,2003-03-07,29.149999618530273,29.25,28.270000457763672,28.36000061035156,4909400.0,0.013913030209748545,-1.020619043218191,1.2343746274706136,51.85184730160972,59.258692467692086,0.6461475187635557,0.09947021573551496,-0.022014528680209366,2.116886853332737,11.06468972569975,0.9799995422363281,0.580487728251704,-0.20600051879882741,-1.623803294627436,1.211802257029781,-0.9149019067131334,0.5029008691154786,1.576351575469971,55.412373287871574,-17.723828380302464,0.7089013879143043,3,-0.21000003814697266,-0.21000003814697266,0.20750045776367188,1.6100006103515625,4.600000381469727,4,0.08301887162823784,1.4117664658341753,28.75,2.217387698778621,28.75,-1.7160521153922899,29.29999923706055,0.08301887162823784
4206,2003-03-10,28.36000061035156,28.959999084472656,28.170000076293945,28.729999542236328,3475200.0,-0.027101167016020167,-1.1066640218098958,-0.46835366633911973,37.82895479836068,56.46890205268033,1.4052039764394308,0.9242548641574189,0.8199251544900186,2.8532083106811363,11.711443382495604,0.9799995422363281,0.6015381500259558,-0.9879995346069386,-2.427306529686028,0.451307460472151,-1.7076530321464851,-0.268346037067392,2.2918235597686802,41.84617262620181,-26.988500768565423,0.7196534975395453,3,0.5799989700317418,0.5799989700317418,0.9349994659423864,2.399999618530277,6.319999694824222,0,0.13434405770792113,-1.020619043218191,29.149999618530273,1.4117664658341753,28.75,2.217387698778621,28.75,0.13434405770792113
4207,2003-03-11,28.07999992370605,28.78000068664551,28.01000022888184,28.540000915527344,3623700.0,-0.00987308464807668,-1.5666665607029515,1.2432495128514405,39.0492341788917,53.96705875491101,1.5398746374868821,1.2195260060060242,1.1364662451541072,3.046701353845261,12.803430148094948,0.7700004577636719,0.4910882194660431,-1.2380002021789593,-2.7586456832792123,0.28264527892129365,-1.9983229427290858,-0.47767746162883284,2.4987877630117836,47.99999660915783,-19.885421820677777,0.7603227405501265,3,0.8599996566772496,0.8599996566772496,1.1150002479553258,2.680000305175785,5.9800014495849645,1,0.16951567812730972,-1.1066640218098958,28.36000061035156,-1.020619043218191,29.149999618530273,1.4117664658341753,28.75,0.16951567812730972
4208,2003-03-12,28.56999969482422,28.63999938964844,27.920000076293945,27.959999084472656,3845100.0,0.01745013434649234,-1.0869586850878314,-1.3260854241560935,45.14562971956739,52.03157580516987,0.9227326017845812,0.7647998958303717,0.6978359690446787,2.4871741801094522,13.465326855039649,0.7199993133544957,0.47490641094832853,-0.7455003738403327,-2.2711339341158023,0.7801331864351368,-1.5083171539780658,0.017316406297400277,1.9372122381592582,55.84416227811604,-12.511809931763132,0.762816780137734,3,0.36999988555908203,0.36999988555908203,0.5625004768371582,2.190000534057617,6.029998779296868,2,0.13475668586788814,-1.5666665607029515,28.07999992370605,-1.1066640218098958,28.36000061035156,-1.020619043218191,29.149999618530273,0.13475668586788814
4209,2003-03-13,29.989999771118164,30.0,29.0,29.43000030517578,5622400.0,0.049702488325584104,2.448276315659663,0.918030992820872,49.92614309166737,49.9883685275717,-0.6275339956132129,-0.588499642403459,-0.6735448843091376,1.0119042496712325,13.603079224542483,1.4300003051757812,0.3751633063918334,0.6129997253417976,-0.917505811645082,2.143505262328677,-0.15225304315164223,1.3782524938352374,0.44706792320564404,99.51921974766144,33.65502962983622,0.7652527684934395,3,-1.0500001907348633,-1.0500001907348633,-0.8349995613098145,0.7700004577636719,4.070001602172852,3,0.12670894209438321,-1.0869586850878314,28.56999969482422,-1.5666665607029515,28.07999992370605,-1.1066640218098958,28.36000061035156,0.12670894209438321
4210,2003-03-14,29.59000015258789,30.0,29.36000061035156,29.940000534057614,4234700.0,-0.013337766641648763,1.7234056368321884,-0.6250012772435998,50.67466361185953,48.127780577249105,-0.41720129695019637,-0.09159741748016259,-0.22986113516873274,1.336023380486239,14.26013034447307,0.639999389648441,0.2731335747482646,0.14850006103515767,-1.2972819986473993,1.5942821207177147,-0.5743909688061208,0.8713910908764362,0.7783261878494407,80.28846815140314,12.062787172022965,0.7228910298412788,3,-0.9650001525878906,-0.6500005722045898,-0.434999942779541,1.1700000762939453,4.229999542236328,4,0.12031096164018318,2.448276315659663,29.989999771118164,-1.0869586850878314,28.56999969482422,-1.5666665607029515,28.07999992370605,0.12031096164018318
4211,2003-03-17,30.899999618530273,30.920000076293945,29.35000038146973,29.399999618530273,5578400.0,0.04427169513981277,1.0389594304709864,-4.285709614661544,55.77956076122688,48.18696544457659,-1.8653594610386044,-1.312971326290917,-1.510679539751326,-0.041093242180551215,15.272348197255358,1.5699996948242152,0.15580915594380684,1.359499549865724,-0.2024220786278228,2.921421178359271,0.5785387356189524,2.1404603641124957,-3.8999996185302734,99.33331807454428,33.46493419643677,0.780960814246773,3,-1.9399995803833008,-1.9399995803833008,-1.5874996185302734,-0.1399993896484375,2.940000534057617,0,0.09223302319268067,1.7234056368321884,29.59000015258789,2.448276315659663,29.989999771118164,-1.0869586850878314,28.56999969482422,0.09223302319268067
4212,2003-03-18,30.989999771118164,31.06999969482422,30.489999771118164,30.63999938964844,4342900.0,0.002912626333299917,1.2745084839577092,0.23333358764648202,56.60881042303669,48.92934110798339,-1.8890794827091462,-1.3833226218916863,-1.54535034365799,-0.1935784591925227,15.432028819852306,0.5799999237060547,-0.011754822905650997,1.3919997215270996,-0.2959339392672682,3.0799333823214674,0.5480328911299175,2.2359665519242817,-3.9115997695922857,97.46031957478836,32.54584777809346,0.8439668303971835,3,-1.6000003814697266,-1.9549999237060547,-1.5424995422363281,-0.22999954223632812,2.55999946594239,1,0.11907068607004634,1.0389594304709864,30.899999618530273,1.7234056368321884,29.59000015258789,2.448276315659663,29.989999771118164,0.11907068607004634
4213,2003-03-19,31.07999992370605,31.229999542236328,30.309999465942386,31.11000061035156,4292700.0,0.002904167578334782,5.814851967758365,-0.08571615413540068,54.73537796847719,49.066691317188564,-1.8034651957205305,-1.4109874523996062,-1.5887954647096407,-0.368369017401573,15.403600094928372,0.9200000762939418,-0.17962948527883071,1.3964999198913546,-0.4117534012600075,3.2047532410427166,0.49237325931567355,2.3006265804670356,-3.841935934448241,93.27355832639088,30.120841674143662,0.9041266605756814,3,-1.5050001144409144,-1.965000152587887,-1.6649999618530238,-0.3199996948242152,1.9699993133545028,2,0.09588164275740518,1.2745084839577092,30.989999771118164,1.0389594304709864,30.899999618530273,1.7234056368321884,29.59000015258789,0.09588164275740518
4214,2003-03-20,30.770000457763672,31.09000015258789,30.09000015258789,30.85000038146973,4544100.0,-0.009974242815423251,2.571431977411521,2.666603089834183,51.69606537470736,49.04938221419941,-1.3150913821290438,-1.027662768342541,-1.2497127384010227,-0.14247031118294018,15.327413247120953,1.0,-0.194610126308028,1.0065004348754876,-0.8471023925502479,2.860103262301223,0.07969902116261807,1.933301848588357,-3.292420335327151,75.5319526693254,14.613701582826991,0.9268014137128685,3,-1.1950006484985352,-1.6550006866455078,-1.3100008964538574,-0.010000228881835938,3.700000762939453,3,0.12447182188426176,5.814851967758365,31.07999992370605,1.2745084839577092,30.989999771118164,1.0389594304709864,30.899999618530273,0.12447182188426176
4215,2003-03-21,31.229999542236328,31.38999938964844,30.35000038146973,31.15999984741211,5879400.0,0.014949596283044375,4.333336593763352,-0.8749970197648802,54.47569727392971,50.89902026704042,-1.6193010545914852,-1.4659485779390096,-1.6827431794043477,-0.6845894459800554,14.876616362540712,1.039999008178711,-0.1070746158591156,1.4049995422363288,-0.5599190984322533,3.369918182904911,0.42254022190203955,2.387458862570618,-3.527274254611818,92.15686641166756,32.41783189668658,0.9824593203342908,3,-1.5749998092651367,-2.0349998474121094,-1.7699999809265137,-0.4699993133544922,3.6100006103515625,4,0.09061805547666801,2.571431977411521,30.770000457763672,5.814851967758365,31.07999992370605,1.2745084839577092,30.989999771118164,0.09061805547666801
4216,2003-03-24,30.10000038146973,31.229999542236328,29.8799991607666,31.20000076293945,4417700.0,-0.03618313087831959,1.3275909979561737,-15.714359673024422,55.18135758335823,52.69147842309226,-0.24197262967347655,-0.3042955299640333,-0.5786474305104186,0.37440696557969844,14.159914595573559,1.3500003814697266,-0.06476847498117522,0.2450003623962438,-1.7173451832813278,2.2073459080738154,-0.736172410442542,1.2261731352350296,-2.1022931656833066,14.569615056683816,-49.49649468068236,0.9811727728387867,3,-0.4450006484985387,-0.9050006866455114,-0.7850003242492711,0.6599998474121058,4.510000228881825,0,0.12358801548868437,4.333336593763352,31.229999542236328,2.571431977411521,30.770000457763672,5.814851967758365,31.07999992370605,0.12358801548868437
4217,2003-03-25,30.979999542236328,31.29999923706055,30.28000068664551,30.29999923706055,3619500.0,0.029235852146644703,-1.833339514578052,-0.6181818812346445,63.85093671010844,54.76984586648571,-0.7457722586616597,-1.1702614935444444,-1.4758255680248276,-0.5745936618997902,14.030049155412616,1.1999988555908203,-0.008835283078692413,1.0779995918273926,-0.9470290066742386,3.1030281903290238,0.0654852925765752,2.09051389107821,-2.7109089525409438,72.84769634003835,6.119222970185419,1.0125142992508163,3,-0.7849998474121094,-1.7849998474121094,-1.6649994850158691,-0.2199993133544922,3.3500022888183665,1,0.09231764533929065,1.3275909979561737,30.10000038146973,4.333336593763352,31.229999542236328,2.571431977411521,30.770000457763672,0.09231764533929065
4218,2003-03-26,31.21999931335449,31.489999771118164,30.82999992370605,30.8700008392334,2985700.0,0.007746926231905205,-2.069764553503275,0.5147034074207023,64.89747132360638,56.4333267811456,-0.6373640736705255,-1.3851953344841483,-1.7286354328190363,-0.8631005989820189,13.795090299574609,0.6599998474121129,0.2341111042850983,1.256999397277827,-0.8522093499634487,3.3662081445191028,0.2023950236571892,2.311603770898465,-2.7012360196628613,83.22979158966172,13.197201009746067,1.0546043736206385,3,-0.7999992370605433,-1.9749994277954066,-1.9049992561340297,-1.1599998474121058,3.60000038146973,2,0.07463164557820456,-1.833339514578052,30.979999542236328,1.3275909979561737,30.10000038146973,4.333336593763352,31.229999542236328,0.07463164557820456
4219,2003-03-27,30.399999618530273,31.170000076293945,30.399999618530273,31.10000038146973,3063600.0,-0.0262652054086836,-1.1999989100876836,-2.0000108991825916,57.175664057692636,57.15566016401595,0.27592689985464247,-0.5957395143346247,-0.9463902169294016,-0.09990251900336133,12.961809446281514,0.8199996948242152,0.4909711502725891,0.43699970245361186,-1.6722090447876639,2.5462084496948876,-0.617604671167026,1.4916040760742497,-1.584112677095991,32.298152834247915,-37.94863108763657,1.0546043736206385,3,0.020000457763671875,-1.1549997329711914,-1.0849995613098145,-0.3799991607666051,3.8599987030029226,3,0.0871710411770854,-2.069764553503275,31.21999931335449,-1.833339514578052,30.979999542236328,1.3275909979561737,30.10000038146973,0.0871710411770854
4220,2003-03-28,30.43000030517578,30.8700008392334,30.209999084472656,30.36000061035156,2438200.0,0.0009868647046700207,-2.567550570138359,-0.09999945504384629,63.01887100272361,57.96002796862669,0.42198734570471785,-0.6670273385717209,-0.9971667420595374,-0.19684699964398078,11.9349415260785,0.6600017547607422,0.6923982149041024,0.4715003967285156,-1.6330836762413057,2.576084469698337,-0.580791639756395,1.5237924332134263,-1.3467020807731096,34.16154881389023,-38.03867568751337,1.05229203648491,3,0.25499916076660156,-1.1850004196166992,-1.2150001525878906,-0.9350004196166992,4.4399986267089915,4,0.1327637487680271,-1.1999989100876836,30.399999618530273,-2.069764553503275,31.21999931335449,-1.833339514578052,30.979999542236328,0.1327637487680271
4221,2003-03-31,30.03000068664551,30.6299991607666,29.649999618530273,29.959999084472656,3775300.0,-0.013144910105775898,-1.8405761846975472,1.0000272479564032,62.08179528159059,58.5681373973549,0.7661704903409117,-0.32296571274950736,-0.6149598650375516,0.14422059160533962,10.949443051989766,0.9799995422363281,0.7545609348472091,0.09650077819824432,-1.9913110348953929,2.1843125912918815,-0.9474051283485743,1.140406684745063,-0.7060323075712915,20.652230250132362,-52.35331224098475,1.0439059065468188,3,0.5399990081787074,-0.7850008010864293,-0.8125004768371618,-0.985000610351566,4.309999465942379,0,0.16017313872661387,-2.567550570138359,30.43000030517578,-1.1999989100876836,30.399999618530273,-2.069764553503275,31.21999931335449,0.16017313872661387
4222,2003-04-01,30.40999984741211,30.520000457763672,29.76000022888184,30.170000076293945,4239700.0,0.012653984418175002,2.3043416966243995,3.4284896869293373,61.55779677140321,59.32618393101335,0.3299433022515821,-0.6488073060495481,-1.004512027473453,-0.29214121949965133,11.603167049525037,0.7600002288818324,0.8580109336447315,0.4209999084472642,-1.6548854608745316,2.49688527776906,-0.6169427762136337,1.458942593108162,-0.8694283291334948,41.30435684002114,-32.47276807720726,1.0379426846608983,4,0.15999984741210938,-1.1649999618530273,-1.184999942779541,-1.364999771118164,4.540000915527337,1,0.13811248878703508,-1.8405761846975472,30.03000068664551,-2.567550570138359,30.43000030517578,-1.1999989100876836,30.399999618530273,0.13811248878703508
4223,2003-04-02,31.6200008392334,31.90999984741211,31.10000038146973,31.309999465942386,5744000.0,0.03978957572813857,-1.2191780106080123,1.2916736205485073,60.5161410995686,60.30619234488682,-0.888878176732959,-1.7210075864521883,-2.184734740228386,-1.5507635685444612,10.632541035955887,1.5,0.8508722838088509,1.487500858306884,-0.6242394149595043,3.599241131573276,0.4316307216736881,2.54337099494008,-1.970001220703125,87.16818677836189,15.959582438567097,1.0558701366331955,4,-0.840001106262207,-2.1650009155273438,-2.45750093460083,-2.575000762939453,3.6799983978271484,2,0.08570527893404689,2.3043416966243995,30.40999984741211,-1.8405761846975472,30.03000068664551,-2.567550570138359,30.43000030517578,0.08570527893404689
4224,2003-04-03,31.479999542236328,31.95000076293945,31.35000038146973,31.559999465942386,3949700.0,-0.004427618383341714,-2.5294322242605096,-0.25806312680737303,62.616821953920116,61.21076175377465,-0.7124990426749456,-1.4398150151923055,-2.0085532592769226,-1.4345052289455182,9.731324127323703,0.6000003814697195,0.8256722483750529,1.2109995841979995,-0.8772722855132642,3.299271453909263,0.16686364934236764,2.2551355190536313,-1.7199993133544886,79.56517448499551,9.11246548578751,1.0441359348556314,4,-0.6799993515014648,-2.0049991607666016,-2.364999294281006,-2.434999465942383,4.720001220703125,3,0.10609911693634722,-1.2191780106080123,31.6200008392334,2.3043416966243995,30.40999984741211,-1.8405761846975472,30.03000068664551,0.10609911693634722
4225,2003-04-04,31.56999969482422,31.90999984741211,31.25,31.649999618530273,2946400.0,0.0028589629573259057,1.19999809265258,0.9999999999999556,55.342904554974716,61.22871141728759,-0.8372433298257533,-1.4115920567621814,-2.07863474134453,-1.549403081449121,9.112541003610891,0.6599998474121094,0.8144409545462103,1.17999973297119,-0.9156999088022673,3.2756993747446472,0.13214991208446136,2.2278495538579186,-1.5033993911743124,83.47822265050023,15.989735892929431,1.0478498208867288,4,-0.7699995040893555,-2.094999313354492,-2.3199996948242188,-2.5249996185302734,4.630001068115234,4,0.08520743277517329,-2.5294322242605096,31.479999542236328,-1.2191780106080123,31.6200008392334,2.3043416966243995,30.40999984741211,0.08520743277517329
4226,2003-04-07,32.169998168945305,32.779998779296875,32.15999984741211,32.279998779296875,5453100.0,0.01900533670956772,-8.538646634192148,1.3750089407053316,58.702057096141935,60.65661368240242,-1.2435010117613885,-1.8040125656528971,-2.628442874463211,-2.161323089530079,8.66582635704653,1.2099990844726562,0.8701352707295023,1.5894983291625913,-0.4201357237171308,3.59913238204231,0.584681302722732,2.5943153556024505,-1.8397218009948624,79.80129459771635,15.43880170937949,1.0048170264398593,4,-0.9549989700317312,-2.279998779296868,-2.574997901916497,-3.12499809265136,3.740001678466804,0,0.08392915500834142,1.19999809265258,31.56999969482422,-2.5294322242605096,31.479999542236328,-1.2191780106080123,31.6200008392334,0.08392915500834142
4227,2003-04-08,32.84000015258789,32.900001525878906,32.0,32.049999237060554,5704900.0,0.020826920167168694,-1.022476726044542,-7.1817866555688985,61.956525401042214,60.32984191322863,-1.8125215019271899,-2.2125621134204607,-3.2352433167225954,-2.8516066751889966,7.983272125560525,0.9000015258789062,0.8839782268237784,2.0215003013610833,0.13506955297519596,3.907931049746974,1.0782849271681378,2.9647156755540287,-2.11776819882202,96.66659249204477,34.4756367271418,0.9432153741929452,4,-1.5649995803833008,-2.8899993896484375,-3.190000534057617,-3.7950000762939453,2.549999237060547,1,0.04567600465987809,-8.538646634192148,32.169998168945305,1.19999809265258,31.56999969482422,-2.5294322242605096,31.479999542236328,0.04567600465987809
4228,2003-04-09,32.419998168945305,33.0,32.360000610351555,32.860000610351555,4837500.0,-0.01278934170801116,-1.2857220708447121,-0.556964470240572,61.04415958198685,60.759674749261315,-1.3459386211850308,-1.569824814871076,-2.7698018135817684,-2.4487863041519695,7.216211664681012,0.6399993896484446,0.974235541402031,1.4089983940124426,-0.28752244805419025,3.1055192360790755,0.5607379729791262,2.257258815045759,-1.3057676921990868,66.85703822544602,6.091166991711788,0.8482604210333156,4,-1.0949983596801687,-2.4199981689453054,-2.769998550415032,-3.37499809265136,3.1000022888183665,2,0.07803833241476243,-1.022476726044542,32.84000015258789,-8.538646634192148,32.169998168945305,1.19999809265258,31.56999969482422,0.07803833241476243
4229,2003-04-10,33.790000915527344,33.84000015258789,32.22999954223633,32.380001068115234,6661200.0,0.04225795262056331,1.1324535099043294,-3.2045273269524204,65.27446230098036,61.01029600462317,-2.441219978646039,-2.7832425307563256,-4.081054815593895,-3.8519696128141128,8.268576995301258,1.6100006103515625,0.9530637428178466,2.589001083374022,0.5561252364542781,4.621876930293766,1.5725631599141465,3.605439006833894,-2.2986165341303675,98.06952764035213,39.56940303578023,1.0164379234598722,4,-2.0450010299682617,-3.0150012969970703,-4.850001335144043,-4.790000915527344,0.40999984741210227,3,0.04468772656467501,-1.2857220708447121,32.419998168945305,-1.022476726044542,32.84000015258789,-8.538646634192148,32.169998168945305,0.04468772656467501
4230,2003-04-11,33.150001525878906,34.0,32.959999084472656,34.0,4536600.0,-0.018940496368981763,1.4470653705648455,-0.6028358624869123,69.3282583549189,61.81545856832632,-1.5363797669715602,-1.963533271302829,-3.3775703396414514,-3.2524026480208263,9.422825048035943,1.0400009155273438,0.88814711237832,1.7710016250610359,-0.29115780204926267,3.8331610521713344,0.7399219115058884,2.802081338616187,-1.1888939902437485,57.50007629394531,-6.2861009684670535,1.03107971355515,4,-1.2700014114379883,-2.1900014877319336,-4.2100019454956055,-4.150001525878906,0.9899978637695384,4,0.09200600593274588,1.1324535099043294,33.790000915527344,-1.2857220708447121,32.419998168945305,-1.022476726044542,32.84000015258789,0.09200600593274588
4231,2003-04-14,33.75,33.790000915527344,32.830001831054695,33.310001373291016,3737600.0,0.018099500648671052,2.6923009206616753,-0.5176463724407824,68.19972961281096,62.55345110626051,-1.735734589552905,-2.4654755021122767,-3.902256638305751,-3.8725105741561947,9.838351750210867,0.9599990844726491,0.9841037332935869,2.228500080108642,-0.07415089692061372,4.531151057137901,1.0771745915940159,3.3798255686232714,-1.5200004577636719,87.5,23.833101186306095,1.1513254885146293,4,-1.1999998092651367,-2.7899999618530273,-4.810000419616699,-4.75,0.8699989318847727,0,0.07259261519820592,1.4470653705648455,33.150001525878906,1.1324535099043294,33.790000915527344,-1.2857220708447121,32.419998168945305,0.07259261519820592
4232,2003-04-15,34.68000030517578,34.700000762939446,33.47999954223633,33.689998626708984,4378900.0,0.027555564597800952,1.3689284431259887,2.250010837241965,70.84336701525166,63.70092065244752,-2.2309457253163245,-3.272646270889606,-4.755223820816983,-4.807836254290166,10.38983581292374,1.220001220703118,1.0675549304785257,2.9740003585815415,0.2907860917506042,5.657214625412475,1.6323932251660764,4.31560749199701,-2.0960006713867188,99.19026526804828,36.428285082557984,1.3416071334154671,4,-1.7049999237060547,-3.3699998855590856,-5.7400007247924805,-5.680000305175781,0.470001220703125,1,0.03546711451593487,2.6923009206616753,33.75,1.4470653705648455,33.150001525878906,1.1324535099043294,33.790000915527344,0.03546711451593487
4233,2003-04-16,34.060001373291016,34.810001373291016,33.86999893188477,34.419998168945305,3429600.0,-0.017877708374536394,-1.5405413764840208,-0.36363251041332806,72.59259172046288,64.80933951539672,-1.3727986545077968,-2.5486149788783194,-4.043175640594274,-4.197460725732022,11.205742706387053,0.9400024414062429,1.195276765601406,2.2050013542175293,-0.6568607765767069,5.066863485011762,0.7740702888204112,3.6359324196146474,-1.229999542236321,70.93025318926209,4.136563634186814,1.4309310653971163,4,-1.0300006866455078,-2.695000648498535,-5.120001792907715,-5.060001373291016,0.7099990844726562,2,0.03904867770793374,1.3689284431259887,34.68000030517578,2.6923009206616753,33.75,1.4470653705648455,33.150001525878906,0.03904867770793374
4234,2003-04-17,34.59999847412109,34.81999969482422,33.75,33.75,3553100.0,0.015854288874266542,-1.5176508603279748,-2.3611278888641904,74.21601552462047,66.90635184535735,-1.5909913124066009,-2.937577359957018,-4.4874641742648365,-4.743400171214674,12.255473666131182,1.0699996948242188,1.3389931612420511,2.5534985542297264,-0.5082539124522683,5.615251020911721,1.022622320888729,4.084374787570724,-1.3739967346191264,88.94465040849853,17.27869411362782,1.5308762333409975,4,-1.1899986267089773,-2.6899986267089773,-5.659998893737786,-5.599998474121087,1.3199996948242259,3,0.026589653879051323,-1.5405413764840208,34.060001373291016,1.3689284431259887,34.68000030517578,2.6923009206616753,33.75,0.026589653879051323
4235,2003-04-21,34.060001373291016,34.450000762939446,33.860000610351555,34.40999984741211,3655100.0,-0.015606853313417268,1.744184808644366,-0.41176364990889935,73.02858037209218,68.49818776490739,-0.7382812372628962,-2.2922159702650333,-3.864119496716526,-4.206318621435624,13.060631245663718,0.7399978637695312,1.4116098772315837,1.8720013618469267,-1.290779843035594,5.034782566729447,0.2906107594056664,3.453391964288187,-0.5152000427246008,61.80908857391497,-15.636021575771174,1.5813906024412596,4,-0.6500015258789062,-1.975001335144043,-5.120001792907715,-5.060001373291016,3.289997100830078,0,0.004110375337747829,-1.5176508603279748,34.59999847412109,-1.5405413764840208,34.060001373291016,1.3689284431259887,34.68000030517578,0.004110375337747829
4236,2003-04-22,33.81999969482422,34.09999847412109,33.52000045776367,34.09999847412109,5174700.0,-0.0070464377213736995,3.1428610354225026,0.7999999999999797,69.80255287852339,69.36996859573863,-0.2677721861477522,-1.8543028863389637,-3.527978319614622,-3.977044544719945,14.267559455165058,0.5799980163574148,1.487695468769843,1.4459997177124038,-1.6362718055404244,4.5282712409652355,-0.09513604391401032,2.987135479338818,1.0,25.37314282623487,-54.303643779152,1.5411357616264154,4,-0.2950000762939453,-1.734999656677246,-5.037499904632568,-4.819999694824219,2.8100013732910085,1,0.009461847951264035,1.744184808644366,34.060001373291016,-1.5176508603279748,34.59999847412109,-1.5405413764840208,34.060001373291016,0.009461847951264035
4237,2003-04-23,33.84000015258789,33.959999084472656,33.22999954223633,33.740001678466804,3422400.0,0.0005913795962195767,3.2941612063549055,-0.3571389645776404,64.95956395234508,69.80501352577843,-0.14640083821414862,-1.7381701728952024,-3.4547827459355496,-3.9938738089465566,15.31258780606165,0.7299995422363281,1.6506772462822994,1.323000144958499,-1.7523287944701522,4.39832908438715,-0.2146643247558302,2.8606646146728245,0.9539995574951163,38.36481457933969,-38.69695020008213,1.5376644697143258,4,-0.3150005340576172,-1.6050004959106445,-4.880000114440918,-4.840000152587891,3.4099998474121094,2,0.023049609213350752,3.1428610354225026,33.81999969482422,1.744184808644366,34.060001373291016,-1.5176508603279748,34.59999847412109,0.023049609213350752
4238,2003-04-24,33.549999237060554,33.84000015258789,33.279998779296875,33.59999847412109,3449900.0,-0.00856976696866707,1.1132023866932494,-0.4999999999998934,63.67238955266758,69.62700544263257,0.35844136585964037,-1.3330052594896031,-3.071099876611413,-3.7170456245181924,16.20779488529167,0.5600013732910156,1.7466342401628268,0.9164992332458581,-2.12833280021146,3.961331266703173,-0.6059167834827974,2.4389152499745173,1.1814404663085867,20.12576503866324,-54.28044891433816,1.522416016728658,4,0.27500152587889914,-1.3149995803833079,-4.3374996185302805,-4.514999389648445,3.7800025939941335,3,0.04769008420873311,3.2941612063549055,33.84000015258789,3.1428610354225026,33.81999969482422,1.744184808644366,34.060001373291016,0.04769008420873311
4239,2003-04-25,33.049999237060554,33.68000030517578,32.84000015258789,33.529998779296875,3732500.0,-0.014903129996130748,1.153839382216723,9.600137331199656,59.27318062114562,68.50977458332443,0.8296832733672304,-0.6580322710396516,-2.485809736829715,-3.2377303455440405,17.434831993478873,0.8400001525878906,1.753285824952755,0.2839992523193402,-2.5766625324748915,3.1446610371135755,-1.1463316400777757,1.714330144716456,1.6213828598632745,13.043416451053924,-57.72781957460385,1.4303308923971176,4,0.7750015258788991,-0.8149995803833079,-3.7049994468689036,-3.93499946594239,4.3100013732910085,4,0.052042398196923356,1.1132023866932494,33.549999237060554,3.2941612063549055,33.84000015258789,3.1428610354225026,33.81999969482422,0.052042398196923356
4240,2003-04-28,34.470001220703125,34.5,33.049999237060554,33.09999847412109,4147500.0,0.04296526524727584,1.0279726622312941,-2.8541751106661195,63.06819462578705,67.93960402921066,-0.42844090479047026,-1.8549532700337963,-3.787433059975669,-4.6751599357591225,18.8362946494121,1.450000762939446,1.8419625307790994,1.5020011901855455,-1.2318693304662318,4.235871710837323,0.13506592985965682,2.868936450511434,0.09149795956054874,98.1928444545557,27.383906923789255,1.3669352603258882,4,-0.6400012969970703,-2.235001564025879,-5.125001430511475,-5.355001449584961,2.9599990844726562,0,0.04206547423535634,1.153839382216723,33.049999237060554,1.1132023866932494,33.549999237060554,3.2941612063549055,33.84000015258789,0.04206547423535634
4241,2003-04-29,34.84000015258789,35.220001220703125,34.27000045776367,34.27000045776367,3984000.0,0.010733940202547476,-2.333337794969951,0.4160573372909556,61.76470588235296,66.93086390333302,-0.7013139850828978,-1.9458894423527937,-4.052300738046089,-5.065402070326144,19.915877520248916,0.9500007629394531,1.7883845578808675,1.631500148773192,-0.8486300550177717,4.1116303525641555,0.39143504687771014,2.8715652506686737,-2.0,84.03357573212502,15.81404731074656,1.2400651018954814,4,-0.8099994659423828,-2.4049997329711914,-5.4150004386901855,-5.645000457763672,2.0900001525878906,1,0.07204357952182039,1.0279726622312941,34.470001220703125,1.153839382216723,33.049999237060554,1.1132023866932494,33.549999237060554,0.07204357952182039
4242,2003-04-30,34.610000610351555,34.939998626708984,34.5,34.84000015258789,4776100.0,-0.00660159417993722,1.0465219435597626,-0.4035081848723874,63.17691386769105,65.88467747524727,-0.5389661643078938,-1.4599558026853927,-3.74733386793077,-4.846810008848145,21.053802390906576,0.4399986267089844,1.7503617841473798,1.191500568389884,-0.9833832487681278,3.3663843855478994,0.10405865981087459,2.2789424769688935,-1.722400436401358,74.36973375668944,5.730920279624229,1.0874419085790072,4,-0.5799999237060476,-2.175000190734856,-5.18500089645385,-5.415000915527337,0.6899986267089915,2,0.05836464669577346,-2.333337794969951,34.84000015258789,1.0279726622312941,34.470001220703125,1.153839382216723,33.049999237060554,0.05836464669577346
4243,2003-05-01,34.330001831054695,34.509998321533196,33.880001068115234,34.34999847412109,5181200.0,-0.008090111943341527,2.7059061125573343,0.08694209941446127,53.73962184798478,63.60952262228774,-0.24209945445500125,-1.0187527274261257,-3.378923906351705,-4.561600485609667,21.99446929381407,0.729999542236321,1.6811064612686053,0.7760017395019574,-1.260357191049124,2.812360670053039,-0.24217772577358687,1.7941812047775016,-1.395753636169438,62.605084444216786,-2.2154790097955157,1.0181794652755412,5,-0.3000011444091868,-1.8950014114379954,-4.635002136230476,-5.135002136230476,0.6599998474121094,3,0.08505674375769745,1.0465219435597626,34.610000610351555,-2.333337794969951,34.84000015258789,1.0279726622312941,34.470001220703125,0.08505674375769745
4244,2003-05-02,34.81999969482422,35.20000076293945,34.25,34.330001831054695,3577300.0,0.01427316742308693,-1.9230724086528868,-24.50400610455731,61.810467066230196,62.36306558830308,-0.7795905720947971,-1.3130153493953713,-3.7665463139797772,-5.032947075541834,23.155013558227765,0.9500007629394531,1.5068957125571245,1.0989995956420913,-0.7614245615764617,2.9594237528606477,0.16878751703281125,2.0292116742513713,-1.8400364394226045,81.56676680970297,15.166694367145652,0.9302120786092781,5,-0.7899990081787109,-2.3849992752075195,-4.987499713897705,-5.574999809265137,0.18000030517578125,4,0.07208507059819325,2.7059061125573343,34.330001831054695,1.0465219435597626,34.610000610351555,-2.333337794969951,34.84000015258789,0.07208507059819325
4245,2003-05-05,34.259998321533196,34.90999984741211,34.25,34.860000610351555,3113900.0,-0.016082750666257528,-1.1290354336765003,-1.2244998053717577,53.62730218230139,60.56581551094508,-0.2103575358283578,-0.5703976430069133,-3.1353234613516854,-4.442192654195974,24.50050232651799,0.6599998474121094,1.3459012753545707,0.40449829101562074,-1.1677952014868112,1.9767917835180526,-0.38164845523559165,1.1906450372668331,-1.2352343068255536,28.35800075724526,-33.91184760733256,0.7861467462512155,5,-0.2299976348876882,-1.8249979019164968,-4.427498340606682,-5.014998435974114,1.020000457763679,0,0.09048460130454661,-1.9230724086528868,34.81999969482422,2.7059061125573343,34.330001831054695,1.0465219435597626,34.610000610351555,0.09048460130454661
4246,2003-05-06,34.86999893188477,35.09999847412109,34.18000030517578,34.259998321533196,3950600.0,0.017805039119578092,-1.38961605152339,-1.016663805654655,51.41578808233164,59.06095152538803,-0.7328158974535128,-1.0200479706707597,-3.64942693881018,-5.014866465183079,25.138941846578373,0.9199981689453054,1.1194431748683655,0.8794988632202205,-0.539640884781619,2.29863861122206,0.16992898921930077,1.5890687372211403,-1.8013301730572238,74.99985550385858,16.68140760778661,0.7095698740009203,5,-0.8399982452392649,-2.4349985122680735,-4.90499925613404,-5.624999046325691,0.6800003051757741,1,0.07341558507907409,-1.1290354336765003,34.259998321533196,-1.9230724086528868,34.81999969482422,2.7059061125573343,34.330001831054695,0.07341558507907409
4247,2003-05-07,34.34000015258789,34.950000762939446,34.200000762939446,34.84999847412109,2894900.0,-0.015199277187595728,1.1126674296030468,-0.8360619856417129,52.11479596540724,57.77677446013688,-0.1390567075977387,-0.3920096098751529,-3.0451209745082153,-4.436831447165165,26.015649038877985,0.75,0.9205053740453977,0.2745000839233427,-1.0435765824415384,1.5925767502882238,-0.3845382492591014,0.9335384171057868,-1.2283047445228306,34.84842354709129,-20.971093853416164,0.6590383331824409,5,-0.3099994659423828,-1.8499994277954102,-4.43250036239624,-5.095000267028809,0.5299987792968821,2,0.07542225221547372,-1.38961605152339,34.86999893188477,-1.1290354336765003,34.259998321533196,-1.9230724086528868,34.81999969482422,0.07542225221547372
4248,2003-05-08,34.950000762939446,35.650001525878906,34.200000762939446,34.25,4451900.0,0.017763558754835485,-2.625005364423099,-1.37255503279903,52.615862187333036,57.03707241193548,-0.5918187587225958,-0.8461320187496781,-3.5709045399231343,-5.012005541023875,27.047435313005952,1.4500007629394602,0.7885571859147618,0.758000564575191,-0.36655017962971215,1.8825513087800942,0.1957251924727359,1.3202759366776462,-1.7961392386216275,52.38094002366619,0.720484274150266,0.5622753721024523,5,-0.6000003814697195,-1.5749998092651296,-5.042500972747796,-5.705000877380364,0.7199974060058665,3,0.010014262274129493,1.1126674296030468,34.34000015258789,-1.38961605152339,34.86999893188477,-1.1290354336765003,34.259998321533196,0.010014262274129493
4249,2003-05-09,35.29999923706055,35.349998474121094,34.84000015258789,35.2400016784668,2180800.0,0.010014262274129493,5.375137094082304,0.08571070457381791,59.53844510591947,56.64487802083908,-0.6583199146294874,-1.1354184119554347,-3.8437777393713404,-5.308182890090855,27.399707828826802,0.5099983215332031,0.7383058663331425,1.032499122619626,-0.17789202661444392,2.242890271853696,0.42730354800259107,1.637694697236661,-2.046292112680284,76.19034026033341,24.747284364423706,0.6051955746170365,5,-0.5349979400634766,-1.8499984741210938,-5.182499408721924,-5.844999313354492,0.5,4,-0.008781800716536114,-2.625005364423099,34.950000762939446,1.1126674296030468,34.34000015258789,-1.38961605152339,34.86999893188477,-0.008781800716536114
4250,2003-05-12,36.20000076293945,36.25,35.72999954223633,35.900001525878906,6770400.0,0.025495794485287604,1.6000171662359213,5.000190742624619,66.62011954494282,57.184368427793515,-1.4383743038362056,-1.8922209780520234,-4.658474315711729,-6.151138164616064,27.870211975722437,0.9500007629394531,0.7476943450576812,1.7800006866455078,0.4050669748737761,3.1549343984172395,1.092533830759642,2.4674675425313737,-2.8504418624992454,97.58457756367966,41.074017622176804,0.6874668558858672,5,-1.135000228881836,-2.450000762939453,-6.062500476837158,-6.725000381469727,0.04000091552734375,0,-0.033149191647752096,5.375137094082304,35.29999923706055,-2.625005364423099,34.950000762939446,1.1126674296030468,34.34000015258789,-0.033149191647752096
4251,2003-05-13,36.20000076293945,36.59000015258789,35.90999984741211,36.20000076293945,4133500.0,0.0,-1.344821235958012,0.0,66.52661633117987,57.55655759040338,-1.369151418403412,-1.7910922213670943,-4.571732949496958,-6.078024614699739,28.627735136983446,0.6800003051757812,0.8456824766155009,1.6575006484985337,0.1083766151242429,3.2066246818728246,0.8829386318113919,2.4320626651856756,-2.6764153965256554,83.68202973868523,23.848546741590717,0.7745620166871446,5,-0.9650001525878906,-1.9050006866455078,-6.062500476837158,-6.725000381469727,-0.6199989318847656,1,-0.025414418902014235,1.6000171662359213,36.20000076293945,5.375137094082304,35.29999923706055,-2.625005364423099,34.950000762939446,-0.025414418902014235
4252,2003-05-14,35.90999984741211,36.459999084472656,35.70000076293945,36.0,3179300.0,-0.008011074845728716,-1.9803953834531351,-100.0,66.5266163311798,58.97733475520283,-0.9782236462013074,-1.480103775292342,-4.156919394980839,-5.712820490903553,28.589536803861606,0.7599983215332031,0.7903660679794555,1.305999755859375,-0.35940579359467506,2.971405305313425,0.47329698113234997,2.1387025305864,-2.141101298104381,71.54809711998273,6.415421230313129,0.8327027747270266,5,-0.5249996185302734,-1.614999771118164,-5.3575005531311035,-6.020000457763672,0.18000030517578125,2,-0.010025079695941796,-1.344821235958012,36.20000076293945,1.6000171662359213,36.20000076293945,5.375137094082304,35.29999923706055,-0.010025079695941796
4253,2003-05-15,35.38999938964844,36.02000045776367,34.84000015258789,35.81999969482422,4917700.0,-0.014480658868650687,1.8433679566136594,4.777773068282965,66.34078353670387,59.48070325192213,-0.32637156498184794,-0.9015787539543609,-3.497844550732651,-5.120835144737661,28.011935073737742,1.1800003051757812,0.7141250441806903,0.7194993972778292,-0.9605945765778614,2.39959337113352,-0.12054758965001611,1.5595463842056745,-1.395412712078297,31.42852783203125,-38.62862310981727,0.8400469869278443,5,-0.0049991607666015625,-0.9799995422363281,-4.777498722076416,-5.439998626708984,0.43000030517578125,3,-0.014693429407511283,-1.9803953834531351,35.90999984741211,-1.344821235958012,36.20000076293945,1.6000171662359213,36.20000076293945,-0.014693429407511283
4254,2003-05-16,35.52000045776367,35.61999893188477,35.09999847412109,35.29999923706055,3642900.0,0.003673384299442972,1.476203451407795,-0.5116303827114494,58.94377707087084,60.0714226839854,-0.38737158110473047,-1.0109537442594174,-3.484393196017166,-5.182154702211779,27.58451860325357,0.5200004577636861,0.6463562086923105,0.8035003662109403,-0.9183260972508052,2.525326829672686,-0.05741286551993596,1.6644135979418166,-1.3177807021921097,38.85716029575893,-26.499192838024683,0.8609132317308738,5,-0.13500022888183594,-1.1100006103515625,-4.8575005531311035,-5.520000457763672,0.7299995422363281,4,0.004222908481096521,1.8433679566136594,35.38999938964844,-1.9803953834531351,35.90999984741211,-1.344821235958012,36.20000076293945,0.004222908481096521
4255,2003-05-19,34.200000762939446,35.27000045776367,34.09000015258789,35.27000045776367,3977200.0,-0.037162153091575,1.2056086761214144,-4.863607990012516,45.30792215332395,59.39277091409566,1.0317186941085197,0.3373692222979372,-2.0462170680830667,-3.792628063096327,26.67161722787665,1.4300003051757812,0.672407896671146,-0.5234992980957074,-2.235196594056049,1.1881979978646342,-1.3793479460758746,0.33234934988445985,2.3899993896484446,4.400024414062216,-56.17333682742528,0.8558486479801708,5,1.1399993896484446,0.510000228881843,-2.9400010108947683,-3.7800006866455007,1.8400001525878977,0,0.04678358007099592,1.476203451407795,35.52000045776367,1.8433679566136594,35.38999938964844,-1.9803953834531351,35.90999984741211,0.04678358007099592
4256,2003-05-20,34.139999389648445,34.43000030517578,33.81999969482422,34.110000610351555,4135200.0,-0.00175442608048193,1.0,-0.02803625032978842,46.46615704617457,58.765144367514246,1.0921289507050318,0.44540976007261435,-1.840832015139462,-3.6603477330848335,26.132764554522424,0.6100006103515625,0.5905469031087733,-0.5995006561279226,-2.281360615769806,1.082359303513961,-1.4404306359488643,0.24142932369301917,2.400000762939449,12.121203363870455,-44.77759115572807,0.8409299798209401,5,1.06500053405761,0.5700016021728445,-2.7199993133544993,-3.6399993896484446,2.1599998474121023,1,0.06151149169191528,1.2056086761214144,34.200000762939446,1.476203451407795,35.52000045776367,1.8433679566136594,35.38999938964844,0.06151149169191528
4257,2003-05-21,34.61999893188477,34.630001068115234,33.970001220703125,34.189998626708984,4222500.0,0.014059740797238263,1.933302816065646,14.333926754825594,52.116766452059856,58.70968928581723,0.7331194347151211,0.02829251503101915,-2.1578461045273727,-4.071089882974526,26.072442395358948,0.6599998474121094,0.6353900432727286,-0.15850105285643679,-1.7878930571174578,1.4708909514045843,-0.9731970549869473,0.6561949492740737,1.8112012023925743,36.36358907401756,-18.99492710768299,0.8146960021305092,5,0.585000991821282,0.0950012207031179,-2.8649988174438548,-4.119998931884773,1.3899993896484304,2,0.027729720646691325,1.0,34.139999389648445,1.2056086761214144,34.200000762939446,1.476203451407795,35.52000045776367,0.027729720646691325
4258,2003-05-22,35.150001525878906,35.2599983215332,34.240001678466804,34.43000030517578,3152200.0,0.015309145301734883,1.1702176012726397,1.6744202551409386,52.39478588441645,57.91594937231689,0.26202519211193476,-0.3959989797311394,-2.531140736217651,-4.523898568345356,26.22058170492774,1.0199966430663991,0.6721318785156001,0.2915014266967759,-1.23797463658115,1.8209774899747018,-0.473236604942187,1.0562394583357388,1.176750590820319,73.889021932399,20.943250968799802,0.764738031638964,5,0.05499839782714844,-0.4350013732910156,-3.0075011253356934,-4.300001144409183,1.4499969482421875,3,0.026742491775339383,1.933302816065646,34.61999893188477,1.0,34.139999389648445,1.2056086761214144,34.200000762939446,0.026742491775339383
4259,2003-05-23,34.77000045776367,35.139999389648445,34.639999389648445,35.110000610351555,3130100.0,-0.010810840728853521,1.5000143051965122,-0.4722216335353608,53.8003101783526,56.49152610936242,0.6246257955184475,0.12592338391044677,-2.0413942231196884,-4.078188912223112,27.03365509783364,0.5100021362304616,0.7395911461185918,-0.17449970245361612,-1.4477795527814195,1.0987801478741872,-0.8111396276175213,0.4621402227102891,1.456481562060553,65.51725952292632,9.070464406417969,0.636639925163903,5,0.4349994659423828,-0.05500030517578125,-2.5724997520446777,-3.864999771118164,1.7399978637695312,4,0.030198424596974638,1.1702176012726397,35.150001525878906,1.933302816065646,34.61999893188477,1.0,34.139999389648445,0.030198424596974638
4260,2003-05-27,35.91999816894531,35.9900016784668,34.34999847412109,34.709999084472656,5276800.0,0.03307442323961385,1.4296233921830248,-3.558819239529296,57.24137023853679,55.45983209906874,-0.636166950447759,-0.9590451293242452,-3.053125545961265,-5.1557624383578755,27.325852704668797,1.6400032043457102,0.7917329509618867,0.9029981613159208,-0.42065070736234134,2.226647029994183,0.24117372697678974,1.5648225956550519,0.21022455787890948,96.774034768209,40.91125491172589,0.661824434339131,5,-0.779998779296875,-1.2049980163574219,-3.259998321533203,-5.009998321533203,0.8300018310546875,1,0.0091871338495777,1.5000143051965122,34.77000045776367,1.1702176012726397,35.150001525878906,1.933302816065646,34.61999893188477,0.0091871338495777
4261,2003-05-28,37.349998474121094,39.02000045776367,36.40999984741211,37.25,16660700.0,0.03981070094853423,-1.9325869665849436,0.08264342957306885,68.46623527071463,55.67534531457261,-2.1075125427067576,-2.3097849935155352,-4.3676236403305495,-6.519456715310916,27.645472401041594,3.1000022888183594,0.8030404535884088,2.207498550415039,0.5267237683488588,3.8882733324812193,1.367111159381949,3.047885941448129,-3.529998779296875,66.93064879323356,8.062298401208487,0.8403873910330898,5,-0.9299983978271484,-1.4199981689453125,-4.602498531341553,-6.439998626708984,-1.25,2,-0.03507356391196148,1.4296233921830248,35.91999816894531,1.5000143051965122,34.77000045776367,1.1702176012726397,35.150001525878906,-0.03507356391196148
4262,2003-05-29,36.63000106811523,37.59000015258789,36.22999954223633,36.93000030517578,9019600.0,-0.01927703977028905,-1.4727232373534378,-3.000038147554813,60.16949074266502,54.98964611523496,-1.4244371928257706,-1.5080114152358206,-3.5410104687217157,-5.724531842295775,27.907943123030464,1.3600006103515625,0.6578616003774229,1.3865011215209861,-0.3990462612497865,3.1720485042917588,0.49372743013559983,2.2792748129063725,-2.7060013580322178,49.99999999999978,-9.288723057572291,0.8927736913853849,5,-0.21000099182128196,-0.700000762939446,-3.8250012397766042,-5.720001220703118,0.36999893188477273,3,-0.009009058734151476,-1.9325869665849436,37.349998474121094,1.4296233921830248,35.91999816894531,1.5000143051965122,34.77000045776367,-0.009009058734151476
4263,2003-05-30,37.25,37.2599983215332,36.34000015258789,36.34000015258789,4893300.0,0.01692598727288752,-1.0219743367246417,-3.0333405388908656,61.43024718604671,55.26592057247673,-1.9588417706573225,-2.000607122334472,-4.047892424936087,-6.270666198186753,29.084643714334945,0.9199981689453125,0.5214637345892754,1.8605001449584933,-0.0812351943955889,3.8022354843125754,0.8896324752814522,2.8313678146355343,-3.2240802749633772,62.09850736759051,4.743339791041201,0.9708676696770406,5,-0.8299999237060547,-1.3199996948242188,-4.37000036239624,-6.340000152587891,-0.3600006103515625,4,-0.033288635663538124,-1.4727232373534378,36.63000106811523,-1.9325869665849436,37.349998474121094,1.4296233921830248,35.91999816894531,-0.033288635663538124
4264,2003-06-02,37.33000183105469,37.97999954223633,36.86000061035156,37.27000045776367,3749600.0,0.0021477001625418435,-1.5454490283370974,0.0659355861010853,57.32814943712209,56.60150138178763,-1.9613514148452396,-1.984679905027832,-4.001521686733639,-6.282933232532585,29.84642719832441,1.1199989318847656,0.40362763844474614,1.8150018692016587,-0.2893949594300764,3.919398697833394,0.7628034548857912,2.8672002835175263,-3.2042004913635225,63.81160794730988,11.068270278228468,1.0521984143158676,6,-0.9100017547607422,-1.4000015258789062,-4.300001621246338,-6.420001983642578,-0.6000022888183594,0,-0.019555406405748044,-1.0219743367246417,37.25,-1.4727232373534378,36.63000106811523,-1.9325869665849436,37.349998474121094,-0.019555406405748044
4265,2003-06-03,37.36000061035156,37.61999893188477,36.849998474121094,37.099998474121094,3039900.0,0.0008036104426847324,-1.0263112984992406,4.333269756500731,57.49353744094983,57.82676587009599,-1.6717696121601477,-1.866207839797184,-3.9170231939068714,-6.248326903828815,30.64486235471051,0.770000457763679,0.32587975116516077,1.6900005340576172,-0.48080121571658907,3.8608022838318234,0.6045996591705105,2.775401408944724,-3.1363152882989453,40.50181710788617,-7.983963657228891,1.0854008748871036,6,-0.8649997711181641,-1.3250007629394531,-4.330000400543213,-6.450000762939453,-1.1100006103515625,1,-0.022751666887897315,-1.5454490283370974,37.33000183105469,-1.0219743367246417,37.25,-1.4727232373534378,36.63000106811523,-0.022751666887897315
4266,2003-06-04,37.43000030517578,37.790000915527344,37.08000183105469,37.29999923706055,5826800.0,0.0018736534711090158,-1.4912428641221782,0.5,60.10638540716056,58.71450130955162,-1.3700832491976271,-1.8283241692021903,-3.8329227045318106,-6.2726174979285005,31.35319043732955,0.7099990844726562,0.32317165110980284,1.632000160217288,-0.6397357745832082,3.903736095017784,0.49613219281704346,2.7678681276175325,-3.1103886804089456,68.57147216796875,22.05269244940051,1.135867967400248,6,-0.7999992370605469,-1.010000228881836,-4.397500514984131,-6.520000457763672,-0.490001678466804,2,-0.018167253530098182,-1.0263112984992406,37.36000061035156,-1.5454490283370974,37.33000183105469,-1.0219743367246417,37.25,-0.018167253530098182
4267,2003-06-05,36.93000030517578,37.790000915527344,36.31999969482422,36.79999923706055,6604300.0,-0.013358268659454442,-1.6972495686592917,1.0,60.26667277018229,59.589155407970054,-0.5676441447113802,-1.1850996837268184,-3.2098246955535714,-5.729830850418939,31.754646472280747,1.470001220703125,0.5250478055418526,1.002500152587892,-1.2138971181582647,3.218897423334049,-0.10569848278518634,2.1106987879609704,-2.5163809037490097,36.74702809777576,-11.198054822590244,1.1081986353730777,6,-0.24500083923339844,-0.5100002288818359,-3.6974997520446777,-5.819999694824219,0.220001220703125,3,-0.02247500200909458,-1.4912428641221782,37.43000030517578,-1.0263112984992406,37.36000061035156,-1.5454490283370974,37.33000183105469,-0.02247500200909458
4268,2003-06-06,35.29999923706055,37.0,35.110000610351555,36.97000122070313,9230900.0,-0.044137586099255666,1.1849709708076437,-12.846063558203054,48.77777099609375,59.03109549883018,1.2134823055571928,0.497999519398185,-1.480865452686885,-4.06512911259491,31.12987151778772,1.8899993896484446,0.7016892351824566,-0.645000839233397,-2.8342620695426675,1.5442603910758734,-1.7396314543880322,0.4496297759212382,-0.7942522145070399,6.620163673169607,-40.71990336981412,1.094630615154635,6,1.385000228881836,1.1200008392333984,-2.0674986839294434,-4.189998626708984,1.8400001525878906,4,0.048158662880498415,-1.6972495686592917,36.93000030517578,-1.4912428641221782,37.43000030517578,-1.0263112984992406,37.36000061035156,0.048158662880498415
4269,2003-06-09,34.990001678466804,35.189998626708984,34.740001678466804,35.15999984741211,4465200.0,-0.008781800716536114,2.913089630465008,0.10179518983235442,54.94368665046584,58.775797322377855,1.741059940228837,0.8259278073658649,-1.0470365294005504,-3.729385765855895,30.343127077735772,0.5599975585937429,0.8032033470768383,-0.9394985198974553,-3.1522509579241174,1.2732539181292069,-2.0458747389107828,0.16687769911587225,-0.39396958720909225,8.196723361837279,-42.733624242314995,1.1063762190133302,6,1.8899993896484304,1.4299983978271413,-1.7575011253357005,-3.8800010681152415,1.8899993896484233,0,0.054301160904228096,1.1849709708076437,35.29999923706055,-1.6972495686592917,36.93000030517578,-1.4912428641221782,37.43000030517578,0.054301160904228096
4270,2003-06-10,35.0,35.38999938964844,34.799999237060554,34.880001068115234,3769000.0,0.00028574795809022113,-3.21424776229223,-0.7058836729198751,55.41562451055092,57.325729460137445,1.7733193563294662,0.7604053067936292,-0.9315013301526065,-3.7046965386921187,28.90991965107182,0.5900001525878835,0.8728306344372143,-0.8695001602172852,-3.116186533932911,1.3771862134983408,-1.9928433470750946,0.25384302664052427,-0.3154885414121722,8.52453726459851,-45.36037611514807,1.1233431868578119,6,1.3600006103515625,1.4200000762939453,-1.7674994468688965,-3.8899993896484375,1.4599990844726562,1,0.049428558349609464,2.913089630465008,34.990001678466804,1.1849709708076437,35.29999923706055,-1.6972495686592917,36.93000030517578,0.049428558349609464
4271,2003-06-11,35.279998779296875,35.40999984741211,34.75,35.20000076293945,3886400.0,0.007999965122767794,2.882350301248752,0.6666560701910544,54.26356818382317,56.669515842488345,1.3061697758868434,0.42999435996443935,-1.0672295929888378,-3.9440356480239203,27.163229290627626,0.6599998474121094,0.9771060259236535,-0.5435012817382798,-2.799350261423591,1.7123476979470311,-1.6714257715809353,0.5844232081043756,3.740001678466797,17.704827406792973,-36.810299335535746,1.1279244898426566,6,1.0800018310546875,1.1400012969970703,-2.0474982261657715,-4.1699981689453125,1.3300018310546875,2,0.02749436661750515,-3.21424776229223,35.0,2.913089630465008,34.990001678466804,1.1849709708076437,35.29999923706055,0.02749436661750515
4272,2003-06-12,35.54999923706055,35.689998626708984,34.959999084472656,35.34000015258789,4502700.0,0.0076530744644502935,1.9796029583495522,2.6250536455104667,52.67378438267371,55.69657553100245,0.9687328255397176,0.13875473311888697,-1.1990979428249204,-4.1693178649436575,25.748692671422084,0.7299995422363281,0.9759889267135406,-0.25550079345703125,-2.514186946565019,2.0031853596509563,-1.384843870011025,0.8738422830969625,3.384601211547853,35.84062655605141,-15.553642946590635,1.129343076553995,6,0.8100013732910156,0.8700008392333984,-2.3174986839294434,-4.439998626708984,0.7900009155273438,3,0.03909984302332603,2.882350301248752,35.279998779296875,-3.21424776229223,35.0,2.913089630465008,34.990001678466804,0.03909984302332603
4273,2003-06-13,34.86999893188477,35.900001525878906,34.72999954223633,35.790000915527344,3709900.0,-0.01912799774315832,1.052629289430976,-4.3809809264304835,50.64266444649077,54.95374386537675,1.4255369481277782,0.8198337577141857,-0.42502712434883705,-3.4354854674579904,25.480882357377883,1.1700019836425781,0.7212254497154547,-0.9095010757446218,-3.2000722022187347,1.381070050729491,-2.054786638981682,0.2357844874924382,3.9809095077514556,11.965739512046227,-36.08711178753014,1.1452855632370573,6,1.3900012969970632,1.5500011444091726,-1.6099982261657786,-3.7599983215332102,1.6500015258788991,4,0.0653857947758445,1.9796029583495522,35.54999923706055,2.882350301248752,35.279998779296875,-3.21424776229223,35.0,0.0653857947758445
4274,2003-06-16,35.66999816894531,35.880001068115234,34.810001373291016,35.049999237060554,4086300.0,0.022942336150433063,1.0576823618737414,-0.6739104294427626,48.31762956634602,53.93419854597633,0.4082333179279587,0.033358457662977514,-1.1152069061107142,-4.172781674287183,25.19859924118383,1.0699996948242188,0.6080648672902527,-0.1170017242431669,-2.4049761019268985,2.1709726534405647,-1.2609889130850291,1.0269854645986953,3.016073914794923,80.34162675369812,36.863278359929325,1.1439871888418647,6,0.5900020599365234,0.7500019073486328,-1.807497501373291,-4.344997406005859,1.1000022888183594,0,0.04121113810381205,1.052629289430976,34.86999893188477,1.9796029583495522,35.54999923706055,2.882350301248752,35.279998779296875,0.04121113810381205
4275,2003-06-17,35.79999923706055,36.099998474121094,35.36000061035156,35.900001525878906,4251500.0,0.003644549335256597,1.9600140381930404,-0.16129429209556634,37.35725207086008,51.40651706416517,0.03763230115917793,0.030958521434591546,-1.1345150737060834,-4.247628813966898,26.29016744341191,0.7399978637695312,0.42325436307288555,-0.06700057983398722,-2.229797505071126,2.0957963454031514,-1.148399042452553,1.0143978827845785,2.727829945019529,78.10222839751961,36.03761604825188,1.081398462618568,6,0.46000099182128906,0.6200008392333984,-1.6924982070922852,-4.474998474121094,0.3899993896484304,1,0.03016764955504936,1.0576823618737414,35.66999816894531,1.052629289430976,34.86999893188477,1.9796029583495522,35.54999923706055,0.03016764955504936
4276,2003-06-18,36.2400016784668,36.29999923706055,35.5099983215332,35.93000030517578,3873000.0,0.012290571250927806,2.674452852618412,-3.099942780850658,46.6666710139012,49.89540575791172,-0.6581328526255561,-0.2568175434510209,-1.4757722034309495,-4.618022109201789,27.81340041141978,0.7900009155273438,0.2791444188632255,0.2680017471313505,-1.7401463652767006,2.2761498595394016,-0.7360723090726751,1.272075803335376,2.1359143180195304,96.17849870980596,52.84080586957403,1.0040740562040273,6,-0.3750019073486328,0.17999839782714844,-1.8325014114379883,-4.615001678466797,0.28999710083008523,2,0.006070568317235514,1.9600140381930404,35.79999923706055,1.0576823618737414,35.66999816894531,1.052629289430976,34.86999893188477,0.006070568317235514
4277,2003-06-19,35.58000183105469,36.43000030517578,35.459999084472656,36.13999938964844,3703600.0,-0.018211915475828233,-1.42499380114059,-1.8064357349412417,35.823443616307415,48.45603604904657,-0.2344206118110037,0.5046653845209335,-0.7442598568950132,-3.8894685807995586,29.253088852250585,0.970001220703125,0.09906391443281137,-0.43999824523925923,-2.3558493012171695,1.475852810738651,-1.3979237732282144,0.5179272827496959,2.650077507261642,50.00011219692805,8.662287539507794,0.9579255279889549,6,-1.9073486328125e-06,0.8399982452392578,-0.8150014877319336,-3.785001754760742,1.30999755859375,3,0.02894881186874687,2.674452852618412,36.2400016784668,1.9600140381930404,35.79999923706055,1.0576823618737414,35.66999816894531,0.02894881186874687
4278,2003-06-20,36.09000015258789,36.27000045776367,35.689998626708984,36.18000030517578,3462600.0,0.014333847534770738,3.296302575622713,0.16071525885558582,40.189853743687145,46.81672128162671,-0.6935016354857524,0.07241281831306878,-1.1618050306234124,-4.334277158983852,30.163959813906583,0.6899986267089844,-0.11506663914918391,0.023000144958494673,-1.8485951603939128,1.8945954503109022,-0.9127975077177055,0.9587977976346949,2.0000759938852397,79.01232242219307,38.84355315490343,0.9357976526762027,6,-0.5100002288818359,0.3299999237060547,-1.25,-4.295000076293945,0.7799987792968821,4,0.0069271265985870745,-1.42499380114059,35.58000183105469,2.674452852618412,36.2400016784668,1.9600140381930404,35.79999923706055,0.0069271265985870745
4279,2003-06-23,35.81999969482422,36.099998474121094,35.70000076293945,36.040000915527344,3238300.0,-0.007481309410421577,1.3529530562786105,2.4444538634340693,38.26218377543514,44.9107834221694,-0.32786280883467356,0.4480833657726393,-0.8447487107844012,-4.001751574316593,31.124055374171267,0.3999977111816406,-0.3179237736509464,-0.2995002746582003,-2.074312590346466,1.4753120410300653,-1.186906432502333,0.5879058831859325,2.135673387479443,42.990580903691345,2.745633543305985,0.8874061578441329,6,-0.23999977111816406,0.6000003814697266,-0.9224996566772461,-4.024999618530273,0.8899993896484375,0,0.01954217668629954,3.296302575622713,36.09000015258789,-1.42499380114059,35.58000183105469,2.674452852618412,36.2400016784668,0.01954217668629954
4280,2003-06-24,36.25,36.7599983215332,35.81999969482422,36.22999954223633,2737200.0,0.012004475400314352,-1.2380915618003552,-0.09091066722152864,41.473983978267206,43.48971851044096,-0.627938257878867,0.0464553823872933,-1.2010940730027357,-4.360662721351925,31.593565881771667,0.9399986267089844,-0.28593896068809954,0.11399993896484517,-1.659138124928873,1.8871380028585634,-0.7725690929820104,1.0005689709117007,1.5766461407009658,60.769336858506925,23.111648240577814,0.8865690319468577,6,-0.5050010681152344,0.1700000762939453,-1.3524999618530273,-4.454999923706055,0.7400016784667969,1,0.014344840214170151,1.3529530562786105,35.81999969482422,3.296302575622713,36.09000015258789,-1.42499380114059,35.58000183105469,0.014344840214170151
4281,2003-06-25,36.040000915527344,36.79999923706055,36.040000915527344,36.36999893188477,2832600.0,-0.005793078192349088,-3.6060781208457118,-16.49952317375584,43.288086286991906,42.44686316647632,-0.3339097817056498,0.16156418236487013,-0.9377043513826138,-4.078317536346269,30.315522821115202,0.7599983215332031,-0.29385967553606207,-0.030499267578122158,-1.7090768188037586,1.6480782836475143,-0.8697880431909439,0.8087895080346996,1.6627793612350388,43.283713806640414,5.283185940799214,0.8392887756128199,6,-0.27500152587890625,0.37999916076660156,-1.015000343322754,-3.8900012969970703,0.6299972534179688,2,0.004161978561909807,-1.2380915618003552,36.25,1.3529530562786105,35.81999969482422,3.296302575622713,36.09000015258789,0.004161978561909807
4282,2003-06-26,36.29999923706055,36.63999938964844,35.849998474121094,36.04999923706055,2460100.0,0.00721415968169925,-1.4307663415378475,-0.7575803114198688,59.5057133491337,43.431646377881094,-0.5323106963353865,-0.1311487330883594,-1.1701713097372206,-4.268992565749308,29.077453428048784,0.7900009155273438,-0.2953394333671824,0.24599914550780966,-1.4158255234084365,1.9078238144240558,-0.5849131889503099,1.0769114799659292,1.2838698103207946,54.954979723692354,12.448647942664032,0.8309123344581223,6,-0.4949989318847656,0.19500160217285156,-1.342498779296875,-4.044999122619629,0.6599998474121094,3,0.006336075676870001,-3.6060781208457118,36.040000915527344,-1.2380915618003552,36.25,1.3529530562786105,35.81999969482422,0.006336075676870001
4283,2003-06-27,36.0099983215332,36.849998474121094,36.0099983215332,36.45000076293945,2336000.0,-0.007989006105302288,-2.8181613261201277,-1.760009765625,59.73279636351457,44.69999824423314,-0.07106864766968357,0.06449805481035753,-0.8354537532908637,-3.900431919622953,27.83956532800469,0.8400001525878906,-0.3078247375750607,0.017998313903810015,-1.54556920000838,1.581565827816,-0.763785443052285,0.799782070859905,1.459715945642337,26.956363093559784,-19.068272013787183,0.7817837569560949,6,0.095001220703125,0.6200027465820312,-1.0499982833862305,-3.754998207092285,-5.949998855590817,4,0.024437687007305753,-1.4307663415378475,36.29999923706055,-3.6060781208457118,36.040000915527344,-1.2380915618003552,36.25,0.024437687007305753
4284,2003-06-30,36.599998474121094,37.0,36.06999969482422,36.38999938964844,3150200.0,0.01638434268504496,-1.1882399404008581,-0.47726799833541406,63.74569207919368,47.632047134047994,-0.5758296982724431,-0.6145020878511716,-1.390367835301717,-4.40987938713657,26.245138469443617,0.9900016784667969,-0.30678025024520394,0.6444986343383761,-0.8183967658060425,2.1073940344827946,-0.08694906573383321,1.3759463344105853,0.7601272040568787,66.10157437041347,14.700020950207104,0.731447700072208,6,-0.3699989318847656,0.08500099182128906,-1.639998435974121,-4.344998359680176,-7.709999084472653,0,0.007377061995087031,-2.8181613261201277,36.0099983215332,-1.4307663415378475,36.29999923706055,-3.6060781208457118,36.040000915527344,0.007377061995087031
4285,2003-07-01,36.5099983215332,36.70000076293945,35.65999984741211,36.38000106811523,4371200.0,-0.0024590206650288993,3.0784178796355857,0.6190372388737849,60.923617308016794,49.21615227783861,-0.41853863089086474,-0.6234095825408446,-1.2481956390734297,-4.243023896383164,24.34402631000849,1.0400009155273438,-0.23068970597651628,0.5969985961914048,-0.7378792794024918,1.9318764717853014,-0.07044034160554702,1.2644375339883567,0.7449223112071053,63.43271472615316,7.4478329540410115,0.6674389377969496,7,-0.279998779296875,0.1750011444091797,-1.5499982833862305,-4.254998207092285,-7.479997634887692,1,0.005477972394797304,-1.1882399404008581,36.599998474121094,-2.8181613261201277,36.0099983215332,-1.4307663415378475,36.29999923706055,0.005477972394797304
4286,2003-07-02,36.75,36.79999923706055,36.11999893188477,36.54999923706055,2877600.0,0.006573587770483336,3.5333468967358352,1.5384999119665805,60.71428814712739,51.98180167015194,-0.6465844520961639,-0.9665212805127652,-1.424423603732123,-4.397128509236531,22.295114856183773,0.6800003051757741,-0.17805818435777354,0.8710002899169922,-0.32901538172385614,2.0710159615578405,0.2709924540965716,1.4710081257374128,0.4039237891201495,81.34328570655872,21.868021530604437,0.6000078358204227,7,-0.4200000762939453,0.125,-1.822500228881836,-3.9549999237060547,-7.530000686645511,2,0.006530657917463767,3.0784178796355857,36.5099983215332,-1.1882399404008581,36.599998474121094,-2.8181613261201277,36.0099983215332,0.006530657917463767
4287,2003-07-03,36.099998474121094,36.77000045776367,35.970001220703125,36.349998474121094,1615100.0,-0.017687116350446397,-2.1372857014630644,-1.2499952316466079,61.04128157310614,54.29862698453183,0.09491715799431688,-0.40252744911559546,-0.7175313359175988,-3.6666923422912703,21.03827288596095,0.7999992370605469,-0.06385944304128799,0.2624988555908203,-0.837737646134876,1.3627353573165166,-0.2876193952720243,0.8126171064536649,0.9569683451237054,32.83571467206418,-31.300480705358872,0.5501182508628479,7,0.23000144958496094,0.2550010681152344,0.07500171661376953,-1.9149980545043945,-6.649997711181644,3,0.015789465897978694,3.5333468967358352,36.75,3.0784178796355857,36.5099983215332,-1.1882399404008581,36.599998474121094,0.015789465897978694
4288,2003-07-07,37.0,37.0099983215332,36.15999984741211,36.25,2500300.0,0.024930791244328843,1.2077978697052267,-3.0,61.72839921472485,56.90598425556402,-0.7402737330635816,-1.2317937540837391,-1.5396620330063868,-4.479251153378186,21.14784060957678,0.9099998474121094,-0.02796157594755755,1.077500343322754,-0.10731339339110946,2.2623140800366173,0.4850934749658222,1.6699072116796856,-2.270000457763672,99.25938275302775,35.63748446749203,0.5924068683569326,7,-0.6650009155273438,-0.6450004577636719,-0.8249998092651367,-2.814999580383301,-6.95000076293945,0,-0.0010811058250633776,-2.1372857014630644,36.099998474121094,3.5333468967358352,36.75,3.0784178796355857,36.5099983215332,-0.0010811058250633776
4289,2003-07-08,36.88999938964844,37.15999984741211,36.25,36.29999923706055,3385100.0,-0.0029729894689611847,-1.6376859668618247,0.7866668701171875,59.64600993170686,58.925098250390654,-0.5168883672736015,-1.0246879940964817,-1.335344322217729,-4.283795131782028,21.68640055665897,0.9099998474121094,0.14172094596139573,0.872499847412108,-0.30214238207608446,2.0471420769003004,0.2851787326680082,1.4598209621562077,-2.1143998718261727,81.99996948242188,19.37489224041633,0.5873211147440976,7,-0.4799995422363281,-0.5349998474121094,-0.7149991989135742,-2.554999351501465,-6.590000152587887,1,-0.18514502674734634,1.2077978697052267,37.0,-2.1372857014630644,36.099998474121094,3.5333468967358352,36.75,-0.18514502674734634
4290,2003-07-09,36.72999954223633,37.08000183105469,36.4900016784668,37.02999877929688,2145400.0,-0.004337214693936997,1.9499613767058621,-0.5084731516503531,54.56236138874801,60.177795483919105,-0.31473832872297436,-0.7678011157162956,-1.126719884188958,-4.03105779997076,22.111448993030326,0.5900001525878906,0.2525917081245552,0.626000022888185,-0.48629317543324646,1.7382932212096165,0.06985342372746572,1.1821466220489043,-1.859024011230467,63.86547887328459,5.258117157111194,0.5561465991607168,7,-0.31999969482421875,-0.4699993133544922,-0.5549993515014648,-2.3949995040893555,-5.879999160766598,2,-0.2134495031390502,-1.6376859668618247,36.88999938964844,1.2077978697052267,37.0,-2.1372857014630644,36.099998474121094,-0.2134495031390502
4291,2003-07-10,36.25,37.45000076293945,36.20000076293945,36.97999954223633,3191100.0,-0.013068324209597915,-2.0120553913750867,2.4333379957529018,56.45469994002328,59.83879399401795,0.22147241858484534,-0.22283010994758,-0.6145988506022206,-3.470070103607185,22.750848340952714,1.25,0.3988301541296906,0.09750041961670064,-0.9459730872459176,1.1409739264793188,-0.4242363338146049,0.6192371730480062,-1.2874634963378924,18.918842290571767,-39.09281128615333,0.5217367534313075,7,0.30500030517578125,0.010000228881835938,0.015000343322753906,-1.9149999618530273,-5.29999923706055,3,-0.19917239485115834,1.9499613767058621,36.72999954223633,-1.6376859668618247,36.88999938964844,1.2077978697052267,37.0,-0.19917239485115834
4292,2003-07-11,36.93999862670898,37.04999923706055,36.459999084472656,36.849998474121094,2448100.0,0.019034444874730383,2.8064357349412417,-0.12328795756798859,57.91432066456675,59.6367411385793,-0.4114651082676488,-0.846768384035947,-1.2563811589705836,-4.088935838142,23.21425489574962,0.7999992370605469,0.5154075730794432,0.717999076843256,-0.3415458827689619,1.777544036455474,0.1882265970371506,1.2477715566493615,-1.8282142674902317,60.46497873825226,4.898689265334788,0.5297724798061084,7,-0.384998321533196,-0.6799983978271413,-0.4149980545043874,-2.6049985885620046,-6.309999465942376,4,-0.2089875365553654,-2.0120553913750867,36.25,1.9499613767058621,36.72999954223633,-1.6376859668618247,36.88999938964844,-0.2089875365553654
4293,2003-07-14,37.150001525878906,37.70000076293945,36.88999938964844,37.38999938964844,2047800.0,0.0056849731179493546,-1.1315765697937057,-2.666638409698002,62.523545495428834,59.50094707371654,-0.4947845276995082,-0.9246061790731659,-1.4057067931743603,-4.218357984417594,24.184056438865255,0.8100013732910156,0.6432671407694102,0.8140018463134737,-0.11572704816917678,1.7437307407961242,0.34913739907214847,1.278866293554799,-1.8979241824369169,63.33338419596354,5.921213428783844,0.46486444724132603,7,-0.470001220703125,-0.9350013732910156,-0.5975017547607422,-2.8150014877319336,-6.660001754760742,0,-0.20726784513253904,2.8064357349412417,36.93999862670898,-2.0120553913750867,36.25,1.9499613767058621,36.72999954223633,-0.20726784513253904
4294,2003-07-15,37.13999938964844,37.52000045776367,36.72000122070313,37.459999084472656,2134800.0,-0.00026923649581822584,2.6363399916770383,1.3333439298089456,59.100185195875454,59.29834350570083,-0.44715049370284987,-0.8419982807037343,-1.3496890963852621,-4.123821743581956,25.087972936881624,0.7999992370605398,0.6409349881484303,0.7304996490478501,-0.20990255763567944,1.6709018557313797,0.26029854570608535,1.200700752389615,-1.692088172646649,62.66657511393229,5.444467033039636,0.47020110334176424,7,-0.30499839782714844,-0.9249992370605469,-0.5874996185302734,-2.804999351501465,-6.6399993896484375,1,-0.19089930719180337,-1.1315765697937057,37.150001525878906,2.8064357349412417,36.93999862670898,-2.0120553913750867,36.25,-0.19089930719180337
4295,2003-07-16,36.88000106811523,37.34000015258789,36.27000045776367,37.18000030517578,1792300.0,-0.007000493425039611,2.451617865119456,0.9374985098824817,58.50201506880724,59.05253538588748,-0.14432512581765877,-0.5237956450607228,-1.0276943962413654,-3.7931957202949107,25.561106511428406,1.0699996948242188,0.6572045870018854,0.4165012359619098,-0.5002726168520368,1.3332750887758564,-0.04188569044506352,0.8748881623688831,-1.251922687438423,45.33335367838494,-13.087922971166819,0.4583869264069722,7,-0.04500007629393821,-0.6650009155273366,-0.23000049591063743,-2.5450010299682546,-6.140001296997063,2,-0.1784165303819215,2.6363399916770383,37.13999938964844,-1.1315765697937057,37.150001525878906,2.8064357349412417,36.93999862670898,-0.1784165303819215
4296,2003-07-17,36.459999084472656,37.16999816894531,36.40999984741211,36.90999984741211,2146000.0,-0.01138833979063214,-1.7636340937307098,1.5000063578449094,51.56862290444501,58.00001775603625,0.25726871718087096,-0.0911397227140327,-0.5689634142540854,-3.2963077252051107,25.892499944989545,0.7599983215332031,0.5846938612392591,-0.014500617980957031,-0.9252428022306276,0.8962415662687135,-0.4698717101057923,0.44087047414387825,-0.6661669132148376,13.286614416884968,-43.69054667756666,0.45537109212483573,7,0.470001220703125,-0.24499893188476562,-0.06999874114990234,-2.1249990463256836,-5.569999694824215,3,-0.15386722007330156,2.451617865119456,36.88000106811523,2.6363399916770383,37.13999938964844,-1.1315765697937057,37.150001525878906,-0.15386722007330156
4297,2003-07-18,36.61000061035156,36.97999954223633,36.150001525878906,36.93999862670898,2682500.0,0.004114139595323918,3.048772318313345,0.7333276819395426,56.04839733064049,57.36890643558243,0.20922070117553915,-0.16866750784791407,-0.6606083440740989,-3.376392701036245,25.965457644532776,0.8299980163574219,0.5438058247762285,0.08400096893310405,-0.7245172311227748,0.8925191689889829,-0.3202581310948318,0.4882600689610399,-0.6636749517592122,29.67737489632632,-29.81262135910265,0.4042591000279389,7,0.3150005340576172,-0.3950004577636719,-0.2200002670288086,-2.27500057220459,-5.159999847412113,4,-0.15460256085906032,-1.7636340937307098,36.459999084472656,2.451617865119456,36.88000106811523,2.6363399916770383,37.13999938964844,-0.15460256085906032
4298,2003-07-21,36.34000015258789,37.150001525878906,36.099998474121094,37.150001525878906,2015000.0,-0.00737504652450971,1.5925957322558009,2.4545643705134217,47.198300490565636,55.985827608788966,0.41991302797047325,0.12756284989997368,-0.3538506841127571,-3.0366972255226514,26.116396943813474,1.0500030517578125,0.47816655594692037,-0.19849948883056356,-0.9860951952604537,0.5890962175993266,-0.5922973420455051,0.19529836438437798,-0.2533804856477744,16.90150304235114,-40.02743384672756,0.39379785321494465,7,0.5599994659423828,-0.125,0.05000019073486328,-2.005000114440918,-4.719999313354492,0,-0.15712715926927867,3.048772318313345,36.61000061035156,-1.7636340937307098,36.459999084472656,2.451617865119456,36.88000106811523,-0.15712715926927867
4299,2003-07-22,36.52000045776367,36.72999954223633,35.900001525878906,36.52999877929688,2513500.0,0.0049532279697297454,3.048772318313345,0.0123435859035489,50.1057305813811,55.490646407970424,0.20328671551749977,0.0028392988929084595,-0.5055275371284651,-3.1516351157676255,26.14644645440641,0.8299980163574219,0.46351032906046896,-0.05349922180175781,-0.7652144557884384,0.6582160121849228,-0.4093568387950981,0.3023583951915825,1.1800003051757812,43.05552244183243,-12.511618085135616,0.3558576169933409,7,0.2800006866455078,-0.2649993896484375,-0.18000030517578125,-2.130000114440918,-4.729999542236328,1,-0.16511502220870344,1.5925957322558009,36.34000015258789,3.048772318313345,36.61000061035156,-1.7636340937307098,36.459999084472656,-0.16511502220870344
4300,2003-07-23,36.77000045776367,36.810001373291016,36.040000915527344,36.68999862670898,2083000.0,0.006845563988673309,8.624785428189968,-8.001526135057977,50.21097487857778,54.79689917892092,-0.04519520262823562,-0.21734975228655884,-0.752729273079126,-3.3363745077930673,25.63396672333932,0.7700004577636719,0.3804359127115404,0.1705007553100586,-0.5293486596539907,0.8703501702741079,-0.17942395217196605,0.5204254627920832,0.8940003204345714,68.50403397792877,15.528304473583006,0.34992470748202364,7,0.030000686645507812,-0.23999977111816406,-0.43000030517578125,-1.7100000381469727,-4.590000152587891,2,-0.17051945552640901,3.048772318313345,36.52000045776367,1.5925957322558009,36.34000015258789,3.048772318313345,36.61000061035156,-0.17051945552640901
4301,2003-07-24,36.18999862670898,36.95000076293945,36.0,36.849998474121094,2712800.0,-0.015773778184227094,1.2092927321519662,-8.249809269501549,50.96359708057808,54.02459655847773,0.5871449300393223,0.3947023026002583,-0.17661115578329856,-2.6939818876767845,25.126277759404825,0.9500007629394531,0.3012072526196974,-0.4170009613037209,-1.094461543185524,0.26045962057808225,-0.7557312522446225,-0.07827067036281932,1.4387221664428793,23.19976806640568,-30.98828585780373,0.3387302909409028,7,0.6100025177002024,0.3900012969970774,0.15000152587891336,-1.0549983978271413,-3.9399986267089773,3,-0.1505940608565981,8.624785428189968,36.77000045776367,3.048772318313345,36.52000045776367,1.5925957322558009,36.34000015258789,-0.1505940608565981
4302,2003-07-25,36.52999877929688,36.75,35.939998626708984,36.16999816894531,2003200.0,0.00939486503149456,1.024995708481947,-0.5454555963355827,44.282235055419854,51.99778428736562,0.20436089095804988,0.07675172630909088,-0.5072752377825935,-2.9493411472149873,24.847281323597205,0.8100013732910156,0.27564870041628353,-0.08850078582762677,-0.7516767027295614,0.5746751310743079,-0.4200887442785941,0.24308717262334056,1.0641476285095166,50.39978027343807,1.8339244839850721,0.3315879584509685,7,0.18000221252440696,0.05000114440917258,-0.3874988555908274,-1.3949985504150462,-3.3999977111816477,4,-0.15439363750663115,1.2092927321519662,36.18999862670898,8.624785428189968,36.77000045776367,3.048772318313345,36.52000045776367,-0.15439363750663115
4303,2003-07-28,36.88999938964844,36.97999954223633,36.33000183105469,36.45000076293945,1562300.0,0.009854930807049023,1.0967704225092136,1.2222163353536826,50.0,50.986652598935024,-0.2194802790163095,-0.2255027471067308,-0.8368003157203674,-3.212966267851229,24.473050658828626,0.6499977111816406,0.28478266561802457,0.22749977111816122,-0.38013225168130305,0.8351317939176255,-0.07631624028157091,0.5313157825178934,0.6702641205194126,91.66663723222013,45.37481964705583,0.30381601139973363,7,-0.26999855041503906,-0.20999908447265625,-0.8899993896484375,-1.3799991607666016,-3.6300010681152415,0,-0.14746540300121247,1.024995708481947,36.52999877929688,1.2092927321519662,36.18999862670898,8.624785428189968,36.77000045776367,-0.14746540300121247
4304,2003-07-29,36.86999893188477,36.9900016784668,36.25,36.790000915527344,2467900.0,-0.0005421647626613346,3.6249597673060188,0.18181424100293786,51.658757062146975,50.22629059819499,-0.2702240405560943,-0.1941938096416962,-0.7901193573261267,-3.0957281990520684,23.881952370981118,0.7400016784667969,0.23100713074323664,0.1939992904663157,-0.41975254803529083,0.8077511289679222,-0.11287662878449112,0.5008752097171225,0.6570593385972998,88.57120020926345,42.66398713307858,0.30687591925080404,7,-0.33499908447266336,-0.18999862670899148,-0.8699989318847727,-1.3599987030029368,-4.049999237060554,1,-0.14239214116470267,1.0967704225092136,36.88999938964844,1.024995708481947,36.52999877929688,1.2092927321519662,36.18999862670898,-0.14239214116470267
4305,2003-07-30,36.709999084472656,37.11000061035156,36.54999923706055,36.83000183105469,2670900.0,-0.0043395674544961516,-1.5454466638923567,-1.5000715273471559,55.897410315699666,50.707266977223284,-0.15296038358982145,-0.019438789937979095,-0.562194081351052,-2.8448208098773904,23.988476914705533,0.5600013732910156,0.12263767505193357,0.023999404907229405,-0.5848620476883895,0.6328608575028483,-0.28043132139058,0.32843013120503883,0.7845180511173524,65.81189335819947,15.809613589382998,0.304430726297808,7,-0.18499755859375,-0.029998779296875,-0.7099990844726562,-1.0849990844726562,-4.50999832153321,2,-0.13402338032272898,3.6249597673060188,36.86999893188477,1.0967704225092136,36.88999938964844,1.024995708481947,36.52999877929688,-0.13402338032272898
4306,2003-07-31,36.9900016784668,37.709999084472656,36.81999969482422,37.16999816894531,2899400.0,0.007627420348059077,-2.423071562190515,1.4999364231673977,50.71637340608565,50.11481987449498,-0.3909929222918649,-0.2956998372682875,-0.7676827974463123,-3.018750717711626,24.27254247450298,1.0,0.042362237722585405,0.2920019149780302,-0.3314560833045448,0.9154599132606052,-0.019727084163257302,0.6037309141193177,-1.0900001525878906,59.32219097188547,10.20370552780195,0.3117289991412871,7,-0.18500137329101562,-0.30500221252441406,-0.9075021743774414,-1.3650016784667969,-5.220001220703125,3,-0.130035175859186,-1.5454466638923567,36.709999084472656,3.6249597673060188,36.86999893188477,1.0967704225092136,36.88999938964844,-0.130035175859186
4307,2003-08-01,36.66999816894531,37.22000122070313,36.5,36.900001525878906,2290600.0,-0.008651081238197689,-1.526321425225226,1.277821341528028,43.333312140651614,49.68537672450453,-0.0688210154319151,0.07293557808518614,-0.39082175139012065,-2.5889876433610155,24.57737008323756,0.7200012207031321,-0.028243425928060617,-0.05650157928467081,-0.61342129830566,0.5004181397363183,-0.33496143879516893,0.2219582802258273,-0.7337966918945327,28.767015912000627,-17.78695943304837,0.27845985951049484,8,0.13500213623046875,0.015001296997070312,-0.5774984359741211,-0.7449970245361328,-5.649997711181641,4,-0.12053445294929066,-2.423071562190515,36.9900016784668,-1.5454466638923567,36.709999084472656,3.6249597673060188,36.86999893188477,-0.12053445294929066
4308,2003-08-04,36.959999084472656,37.310001373291016,36.09000015258789,36.40999984741211,2170800.0,0.007908397327735184,-1.0504245859125312,-2.3912661292997646,47.68041591864103,49.4158973175334,-0.2923723783856076,-0.2321164926364574,-0.6365091969801142,-2.7742522513219043,24.358751037235876,1.220001220703125,-0.01951044530113677,0.23549938201904297,-0.31755862815973757,0.7885573921978235,-0.04102962307035085,0.5120283871084368,-0.9883216552734382,53.70367317912841,8.808293423287573,0.2765290050893913,8,-0.13500022888183594,-0.27499961853027344,-0.8099985122680664,-1.0349979400634766,-6.25,0,-0.10362549002244026,-1.526321425225226,36.66999816894531,-2.423071562190515,36.9900016784668,-1.5454466638923567,36.709999084472656,-0.10362549002244026
4309,2003-08-05,30.059999465942386,32.700000762939446,29.96999931335449,32.0,56773500.0,-0.1866883059915725,-1.5754720461074239,-3.52727859119566,17.585586265077296,45.79085413825557,6.252418127070509,6.461231605249321,6.240789385279765,4.168750464880116,25.017101293587835,6.989999771118168,-0.22645671679867974,-6.323000240325921,-9.349501636521122,-3.2964988441307206,-7.836250938423522,-4.809749542228321,7.64999961853027,1.1627927034795733,-41.87292678474544,1.513250698097602,8,3.779999732971188,3.779999732971188,6.307500839233395,5.870000839233395,1.5699996948242152,1,0.1064537229688367,-1.0504245859125312,36.959999084472656,-1.526321425225226,36.66999816894531,-2.423071562190515,36.9900016784668,0.1064537229688367
4310,2003-08-06,28.88999938964844,30.3700008392334,28.82999992370605,30.3700008392334,25463300.0,-0.03892215891818429,1.0810802799675798,0.7628871351336467,16.41529857844293,41.95215430468499,6.914191930218049,7.3927955794151465,7.336951340526394,5.381773574818535,25.854462554439973,1.5400009155273473,-0.4131871791344395,-7.101000308990475,-11.607369849509059,-2.594630768471891,-9.35418507924977,-4.847815538731179,8.66519969940185,0.6756697253697735,-44.21781332149667,2.253184770259293,8,4.380000114440914,4.380000114440914,7.567500114440914,7.04000091552734,2.5,2,0.13603324292848318,-1.5754720461074239,30.059999465942386,-1.0504245859125312,36.959999084472656,-1.526321425225226,36.66999816894531,0.13603324292848318
4311,2003-08-07,29.03000068664551,29.559999465942386,28.920000076293945,29.28000068664551,16177700.0,0.0048460124594960075,-1.7233945847671968,0.16891875347156482,16.341065427580247,38.84757990159171,6.315923024453465,7.04537630147605,7.077116130672362,5.265129234214061,26.338823095182807,0.6700000762939453,-0.655034363814444,-6.5999990463256815,-12.072263989785977,-1.1277341028653822,-9.336131518055833,-3.86386657459553,8.17619043579101,2.358499159799658,-42.623134093304635,2.736132471730149,8,4.239998817443844,4.239998817443844,7.427498817443844,6.89999961853027,1.879999160766598,3,0.10919738206386653,1.0810802799675798,28.88999938964844,-1.5754720461074239,30.059999465942386,-1.0504245859125312,36.959999084472656,0.10919738206386653
4312,2003-08-08,29.21999931335449,29.29999923706055,29.059999465942386,29.290000915527344,8117000.0,0.006544906035651055,4.333432234819967,0.28000640869142046,18.157448249565604,35.30951859598789,5.565194290544515,6.584975323610404,6.790231895624647,5.098392475256109,26.84935908140982,0.26999855041503906,-0.9450622481003847,-6.024000453948975,-12.156469450368977,0.10846854247102655,-9.090234952158976,-2.9577659557389744,7.651144161132816,4.599048620062738,-42.11964204656709,3.0662344982100005,8,4.050000190734867,4.050000190734867,7.382500648498539,6.710000991821293,1.7600002288818395,4,0.0872690350558547,-1.7233945847671968,29.03000068664551,1.0810802799675798,28.88999938964844,-1.5754720461074239,30.059999465942386,0.0872690350558547
4313,2003-08-11,29.45000076293945,29.739999771118164,29.20000076293945,29.34000015258789,8047500.0,0.007871370807317035,-1.769230016823787,-1.5714013242144687,18.521848716659647,31.627639890933743,4.658762069360709,6.059189258658211,6.444032426629004,4.891789453885462,26.55370704036685,0.5399990081787145,-1.2250314232561195,-5.408998966217045,-11.988187320152587,1.1701893877185015,-8.69859314318482,-2.1194047892492733,7.099496969516604,16.020690046057297,-29.87412284730369,3.2895941769677726,8,3.819998741149906,3.819998741149906,6.892498970031742,6.479999542236332,2.079999923706062,0,0.053310684351490556,4.333432234819967,29.21999931335449,-1.7233945847671968,29.03000068664551,1.0810802799675798,28.88999938964844,0.053310684351490556
4314,2003-08-12,30.04999923706055,30.36000061035156,29.79999923706055,30.0,13395400.0,0.02037346209091284,-1.4888907726868217,0.45453599667087513,20.98447439246553,27.74842478835217,3.3409460191130016,5.1656361177404015,5.729833123626602,4.323865722876423,26.32864499403953,0.9099998474121094,-1.5163478996406212,-4.454500484466546,-11.275787418258066,2.366786449324973,-7.8651439513623025,-1.0438570175707866,6.190718583045506,79.22068753684677,34.690991435197276,3.4106434668957593,8,3.220000267028805,3.220000267028805,6.295000076293942,5.880001068115231,1.7000007629394496,1,0.021963389822590385,-1.769230016823787,29.45000076293945,4.333432234819967,29.21999931335449,-1.7233945847671968,29.03000068664551,0.021963389822590385
4315,2003-08-13,30.29999923706055,30.559999465942386,30.0,30.29999923706055,7145000.0,0.00831946776529957,1.1538422037193403,0.0,23.82224268782376,24.760188041878624,2.33121953331187,4.635044574564329,5.365215644605836,4.100374959125556,26.858861719157765,0.5599994659423864,-1.8984488261837953,-3.8755003929138176,-10.847433369290929,3.0964325834632973,-7.361466881102377,-0.38953390472526195,5.644289867189503,84.14632160701163,35.393466542701844,3.485966488188557,8,2.7700014114379847,2.970000267028805,6.082500457763668,5.630001068115231,2.280002593994144,2,0.04389438802623147,-1.4888907726868217,30.04999923706055,-1.769230016823787,29.45000076293945,4.333432234819967,29.21999931335449,0.04389438802623147
4316,2003-08-14,30.85000038146973,30.959999084472656,30.32999992370605,30.399999618530273,7101500.0,0.018151853407852858,-1.1355898231661843,100.0,25.21817572060189,22.747395106317548,0.914875134021294,3.840090402575907,4.702368273763366,3.5983932724472076,27.261016633721567,0.6599998474121058,-2.3206918990115923,-3.0449993133544915,-10.081052154191905,3.991053527482922,-6.563025733773198,0.47302710706421536,4.8097171555585625,94.2105934164337,43.77964534483391,3.5180264204187073,8,2.220000267028805,2.4199991226196254,5.4849996566772425,5.079999923706051,1.4200000762939418,3,0.017504019497616152,1.1538422037193403,30.29999923706055,-1.4888907726868217,30.04999923706055,-1.769230016823787,29.45000076293945,0.017504019497616152
4317,2003-08-15,30.95000076293945,31.10000038146973,30.60000038146973,30.86000061035156,3864100.0,0.003241503411124169,1.5641065769395364,0.19999999999999843,23.4821688581291,20.058700988482887,-0.09145158178938928,3.472344439371515,4.504475994845873,3.533430271591623,28.107525593538007,0.5,-2.7978786154235777,-2.6619989395141666,-9.693562317737584,4.369564438709251,-6.177780628625879,0.8537827495975421,4.436528069555951,92.10528165019787,44.95337807617745,3.5157816891117095,8,-0.18500041961670277,2.319998741149906,5.457499504089359,5.08499908447266,1.8400001525878942,4,-0.0012924366572306667,-1.1355898231661843,30.85000038146973,1.1538422037193403,30.29999923706055,-1.4888907726868217,30.04999923706055,-0.0012924366572306667
4318,2003-08-18,30.6299991607666,31.20000076293945,30.56999969482422,31.020000457763672,7021800.0,-0.010339308377530942,-1.4705913152097756,-4.333340397575552,22.869588711291797,20.645812371395607,-0.8535473446192476,3.523273596792933,4.77339677995559,3.883132055042296,28.747581250670436,0.6300010681152308,-3.3339288165878536,-2.69650049209595,-9.725370761922271,4.332369777730374,-6.210935627009114,0.8179346428172103,4.494268515377229,59.28564421992255,16.655342271116794,3.5144351349131617,8,-0.6149988174438512,2.640000343322754,5.777501106262207,5.790000915527344,1.3700008392333984,0,0.011426718611146303,1.5641065769395364,30.95000076293945,-1.1355898231661843,30.85000038146973,1.1538422037193403,30.29999923706055,0.011426718611146303
4319,2003-08-19,30.489999771118164,30.899999618530273,30.420000076293945,30.739999771118164,7027600.0,-0.004570662536215853,-1.4615399663523612,0.6410235092163757,22.909432080747877,21.3673827605406,-0.7220714437854916,3.360660509678439,4.869629048443407,4.065412115533398,29.826780881757582,0.4799995422363281,-3.877214530911232,-2.5349998474121094,-9.504150982112648,4.434151287288433,-6.019575414762379,0.94957571993816,4.382497194928156,40.833288298741586,1.0884036132240382,3.484575567350271,8,-0.42999935150146484,2.7799997329711914,5.957500457763672,5.930000305175781,1.3099994659423864,1,0.03410957439601203,-1.4705913152097756,30.6299991607666,1.5641065769395364,30.95000076293945,-1.1355898231661843,30.85000038146973,0.03410957439601203
4320,2003-08-20,30.5,30.88999938964844,30.149999618530273,30.53000068664551,7540300.0,0.0003279838949461489,-1.0273926073404134,0.12000274658204546,21.052641429561163,21.890891205205147,-0.5360471150648536,3.011230252174201,4.814753193606634,4.097700924632981,30.9198820851897,0.7399997711181676,-4.52722439392231,-2.2114995956420884,-9.033877901553595,4.610878710269414,-5.622688748597838,1.1996895573136612,4.130797084352707,33.33333333333345,-3.772596629041722,3.4111891529557514,8,-0.36999988555908203,2.7699995040893555,6.02500057220459,5.920000076293945,0.7000007629394496,2,0.040983606557376984,-1.4615399663523612,30.489999771118164,-1.4705913152097756,30.6299991607666,1.5641065769395364,30.95000076293945,0.040983606557376984
4321,2003-08-21,30.739999771118164,30.88999938964844,30.5,30.85000038146973,4264200.0,0.007868844954693976,3.1052864055252116,3.6666030898337487,23.36030183055719,22.46898604753755,-0.5676714641583231,2.468559751038576,4.522714798093233,3.9082019585210332,31.882787131427477,0.38999938964844105,-4.274056079926506,-1.6989998817443848,-8.370064642971109,4.972064879482335,-5.034532262357743,1.6365324988689771,3.658765426808678,56.190429479948534,17.28489536713434,3.3355323806133605,8,-0.5399990081787145,2.5299997329711914,5.785000801086426,5.680000305175781,0.6200008392333949,3,0.059856931478096786,-1.0273926073404134,30.5,-1.4615399663523612,30.489999771118164,-1.4705913152097756,30.6299991607666,0.059856931478096786
4322,2003-08-22,30.88999938964844,31.10000038146973,30.809999465942386,30.95000076293945,5429200.0,0.004879623280648504,-1.6363573311139705,0.5454640033290896,22.38399104743796,22.898112973179586,-0.5094428399951987,1.9756536465300734,4.312642386680981,3.804020576493432,32.92177316159169,0.36000061035156605,-3.8647059036159312,-1.2670002937316873,-7.681825184273148,5.147824596809777,-4.474412739002421,1.9404121515390464,3.2860151973095704,70.4760918650767,32.060950830596774,3.207412445270732,8,-0.38999938964844105,2.3800001144409144,5.682500839233395,5.530000686645504,0.2600002288818324,4,0.04467468745168324,3.1052864055252116,30.739999771118164,-1.0273926073404134,30.5,-1.4615399663523612,30.489999771118164,0.04467468745168324
4323,2003-08-25,31.45000076293945,31.70000076293945,30.88999938964844,30.95000076293945,5356300.0,0.018128889101845402,-1.6128960807235957,-8.333142602836514,64.94623947011019,27.782753537362325,-0.8447431436647221,1.0405545810996308,3.7197587107227186,3.2742387103673245,33.430767751435475,0.8100013732910085,-3.4243804421749253,-0.43499898910522816,-6.4539389078077,5.58394092959724,-3.444468948456464,2.574470970246008,2.5121732374884864,83.87097965045089,39.06058822956096,3.009469959351234,8,-0.600000381469723,1.819998741149906,5.119999885559086,4.969999313354496,0.8499984741211044,0,0.042607317013707124,-1.6363573311139705,30.88999938964844,3.1052864055252116,30.739999771118164,-1.0273926073404134,30.5,0.042607317013707124
4324,2003-08-26,31.6200008392334,31.729999542236328,31.190000534057614,31.20000076293945,4096300.0,0.005405407700157294,-1.4545379670288945,0.8400001525878977,87.39724495506768,34.84664267816721,-0.8589454087487134,0.4817719397668725,3.4923834733681147,3.137988899324391,34.125857696052584,0.5399990081787145,-2.9942001497375514,-0.0024990081787095164,-5.545121661013468,5.540123644656049,-2.7738103345960923,2.7688123182386697,2.1368861981256657,93.03805643579297,40.88330190686048,2.7713113264173797,8,-0.6800012588500977,1.649998664855957,4.937499046325684,4.799999237060547,0.3199996948242152,1,0.01201768344974563,-1.6128960807235957,31.45000076293945,-1.6363573311139705,30.88999938964844,3.1052864055252116,30.739999771118164,0.01201768344974563
4325,2003-08-27,31.790000915527344,31.899999618530273,31.489999771118164,31.51000022888184,3283200.0,0.005376346356164907,-1.5624862164949067,0.6666681804351338,87.49998056371453,41.76684321629083,-0.8888319437389498,-0.07981307745478716,3.261609736045145,3.001633223969108,34.60970802940831,0.4099998474121094,-2.55182273100921,0.4135009765624993,-4.5887774919222295,5.415779445047228,-2.0876382576798633,2.914640210804862,1.7698106372856017,92.14294764462817,32.29763140878289,2.5011392342423635,8,-0.7650012969970703,1.4799985885620117,4.737500190734863,4.629999160766602,0.46999740600585227,2,0.0003145115207694449,-1.4545379670288945,31.6200008392334,-1.6128960807235957,31.45000076293945,-1.6363573311139705,30.88999938964844,0.0003145115207694449
4326,2003-08-28,32.18000030517578,32.200000762939446,31.690000534057614,31.899999618530273,3844900.0,0.012267989255009715,2.187485471440697,1.0000000000000127,88.14431342629857,48.951525946087436,-1.1961149443015273,-0.8945038162138879,2.7999307271216196,2.638307362418182,34.2053912985446,0.5100002288818324,-2.139892515257273,1.044000434875489,-3.2316505112149656,5.319651380965944,-1.09382503816974,3.181825907920718,1.1906187824728889,98.56111948910599,30.41689074884951,2.1378254730452273,8,-1.0050001144409215,1.0899991989135742,4.4850006103515625,4.239999771118164,0.8600006103515625,3,-0.03045368343513377,-1.5624862164949067,31.790000915527344,-1.4545379670288945,31.6200008392334,-1.6128960807235957,31.45000076293945,-0.03045368343513377
4327,2003-08-29,32.25,32.34000015258789,31.78000068664551,32.009998321533196,6441900.0,0.0021752546351889723,1.6666515290505821,0.857146749681567,87.6343859980148,56.1476145335011,-1.187159633631179,-1.3835524761831692,2.6788639601261934,2.58496101411032,34.41010646299232,0.5599994659423793,-1.772696858774978,1.3350000381469727,-2.1131023305773624,4.783102406871308,-0.3890511462151949,3.05905122250914,0.9389943210909664,93.79309619082946,18.268423575990738,1.7240511843621673,8,-1.005000114440918,1.0199995040893555,4.440000534057617,4.170000076293945,1.0900001525878906,4,-0.027596880299176507,2.187485471440697,32.18000030517578,-1.5624862164949067,31.790000915527344,-1.4545379670288945,31.6200008392334,-0.027596880299176507
4328,2003-09-02,33.130001068115234,33.22999954223633,32.11999893188477,32.240001678466804,7867600.0,0.027286854825278484,1.0367052104039962,3.708304855757629,88.49998617173566,63.43545387694419,-1.8721147211580913,-2.7038259449282336,1.740527331082852,1.7336057579919384,35.265010254556486,1.1100006103515554,-1.4169612214082932,2.4065010070800774,0.15376145815106668,4.659240556009085,1.2801312326155738,3.532870781544581,-4.300001144409183,95.09811163043794,19.21308865923143,1.126369774464504,9,-1.4400014877319336,0.1399984359741211,3.5149993896484375,3.289999008178711,-0.20000076293945312,1,-0.05976460566705333,1.6666515290505821,32.25,2.187485471440697,32.18000030517578,-1.5624862164949067,31.790000915527344,-0.05976460566705333
4329,2003-09-03,33.259998321533196,33.310001373291016,32.84999847412109,33.310001373291016,7109000.0,0.003923852979982989,17.398992981385696,-0.05618324275207866,88.144307598226,70.89008345124029,-1.7521206599698047,-2.721318729645809,1.5612065967375983,1.6114260245940102,33.19141389189545,0.460002899169929,-1.0279762579997467,2.3764983177185,-0.11926901538765122,4.872265650824648,1.128614651165428,3.6243819842715723,-4.34199840545654,97.25258199233878,21.486718096899125,1.247883666553074,9,-1.3549976348876882,0.01000118255615945,3.390002250671394,3.1600017547607493,-0.26999664306639204,2,-0.02886347362955577,1.0367052104039962,33.130001068115234,1.6666515290505821,32.25,2.187485471440697,32.18000030517578,-0.02886347362955577
4330,2003-09-04,32.81999969482422,33.639999389648445,32.5,33.529998779296875,7943200.0,-0.013229063406900776,1.4516107861555025,14.19911504424577,76.12732189429654,76.75308568054466,-1.05987930328887,-2.078356635038041,1.9318896607950506,2.0669819312176756,30.487078197778338,1.1399993896484446,-0.5826779218761295,1.739999675750731,-0.7133889794689665,4.193388330970425,0.5133053481408822,2.9666940033605798,-3.7263197204589886,57.94870891984325,-14.844391814730592,1.2266943276098474,9,-0.5950002670288015,0.4499998092651367,3.7875003814697266,3.6000003814697266,0.04999923706055398,3,-0.026812893630385415,17.398992981385696,33.259998321533196,1.0367052104039962,33.130001068115234,1.6666515290505821,32.25,-0.026812893630385415
4331,2003-09-05,32.200000762939446,32.84000015258789,32.110000610351555,32.84000015258789,4691500.0,-0.018890887801639722,1.2812507450587924,0.9014087533983186,64.56877441430129,81.44028383241836,-0.23579628417565957,-1.2740117175885146,2.480709385441479,2.6895105551831975,27.784307859039554,0.7299995422363352,-0.11602256519980614,0.9615007400512638,-1.3390831617364682,3.262084641838996,-0.1887912108426022,2.11179269094513,-2.833541623657222,22.58066500884395,-45.796262865617436,1.150291950893867,9,0.06499862670899859,1.0699987411499094,4.402500152587898,4.219999313354499,1.1499977111816406,4,0.0018632781730492098,1.4516107861555025,32.81999969482422,17.398992981385696,33.259998321533196,1.0367052104039962,33.130001068115234,0.0018632781730492098
4332,2003-09-08,31.770000457763672,32.299999237060554,31.5,32.25,8555100.0,-0.013354046428181499,1.758627493537969,0.7499999999999917,62.95457254759169,81.21898750769408,0.37119459317853654,-0.6779345800542416,2.8246844758286684,3.104716350391328,25.14824922482691,0.799999237060554,0.38439308507150827,0.4040003776550307,-1.6997947984665203,2.507795553776578,-0.6478972104057448,1.4558979657158062,-2.1471289034594747,12.61684741919609,-54.5591705438256,1.0518975880607742,9,0.6449995040893555,1.3000001907348633,4.97499942779541,4.649999618530273,1.7000007629394531,0,0.03997483284433878,1.2812507450587924,32.200000762939446,1.4516107861555025,32.81999969482422,17.398992981385696,33.259998321533196,0.03997483284433878
4333,2003-09-09,31.020000457763672,31.71999931335449,30.79999923706055,31.71999931335449,11458200.0,-0.023607176241532635,1.628575943934764,1.4583323399216324,55.289431796247825,77.65145271226964,1.1776243352911422,0.20629339579252814,3.487519568571564,3.8453100453777225,23.12721619444004,0.9700012207031214,0.8405564692177485,-0.42449960708618306,-2.3356138911885793,1.4866146770162096,-1.3800567491373812,0.5310575349650151,-1.1561012333388199,7.746521439537589,-60.169054620402164,0.9555571420511967,9,1.1999988555908274,2.0500001907348633,5.72499942779541,5.399999618530273,2.6199989318847727,1,0.07479044682746183,1.758627493537969,31.770000457763672,1.2812507450587924,32.200000762939446,1.4516107861555025,32.81999969482422,0.07479044682746183
4334,2003-09-10,30.709999084472656,31.45000076293945,30.649999618530273,30.8799991607666,4629900.0,-0.009993596670416216,-4.517268141249491,0.24285764888924133,51.97739341831516,73.70449858500305,1.5030263623482298,0.5989858447233267,3.6859362616308147,4.13538476210767,21.763860959122884,0.8000011444091761,1.3104799711345372,-0.7675009727478042,-2.5983350492401627,1.0633331037445544,-1.682918010993987,0.1479160654983751,-0.6195338501343883,2.0066712553608252,-67.37999423466296,0.9154170382461796,9,1.4350004196166992,0.5250005722045898,6.045000076293945,5.785001754760742,3.0699996948242188,2,0.0722891985309626,1.628575943934764,31.020000457763672,1.758627493537969,31.770000457763672,1.2812507450587924,32.200000762939446,0.0722891985309626
4335,2003-09-11,31.6299991607666,31.96999931335449,30.93000030517578,31.020000457763672,5974800.0,0.02995767188931997,-1.632912187007309,-3.5882260543706312,57.429045968710575,70.2916910897155,0.6235121922148039,-0.22795234132579978,2.6656427698054728,3.209227699480465,20.32405817969551,1.2600002288818324,1.3125190718386577,0.08599910736084126,-1.6593756242064046,1.8313738389280907,-0.7866882584227852,0.9586864731444642,-1.3265618771097216,44.748826632502784,-25.220355873735258,0.8726873657836246,9,0.5150003433227539,-0.39499950408935547,2.2100000381469727,2.8650007247924805,1.680002212524414,3,0.04299723533939037,-4.517268141249491,30.709999084472656,1.628575943934764,31.020000457763672,1.758627493537969,31.770000457763672,0.04299723533939037
4336,2003-09-12,31.38999938964844,31.59000015258789,30.920000076293945,31.40999984741211,5403600.0,-0.007587726129814509,2.526306279174823,-0.03278770539217403,54.11184344678089,66.5669641395784,0.826590367452436,0.05752648707576924,2.7927553189435734,3.445444532856893,19.258730876592207,0.7099990844726562,1.2137111171763486,-0.1810006141662548,-1.8976425161253054,1.5356412877927959,-1.0393215651457801,0.6773203368132705,-0.8863683796320672,44.848481345548095,-24.021519040423897,0.8583209509795249,9,0.7550001144409144,-0.1099996566772461,1.8800001144409144,2.5350008010864222,2.060001373291005,4,0.047148759828405495,-1.632912187007309,31.6299991607666,-4.517268141249491,30.709999084472656,1.628575943934764,31.020000457763672,0.047148759828405495
4337,2003-09-15,30.90999984741211,31.56999969482422,30.790000915527344,31.35000038146973,5988400.0,-0.015291479820627951,-1.294119462014221,21.99952317375957,45.49998950957587,61.78918673267176,1.225383736753301,0.5632539292262493,3.1729172105144556,3.9185122080150165,18.33626393252008,0.779998779296875,1.0848097796309517,-0.65900011062622,-2.3787787615517857,1.0607785402993493,-1.5188894360890046,0.20088921483656463,-0.21818673461780946,19.696991590324593,-45.322584253296164,0.8598893254627838,9,1.234999656677246,0.4399995803833079,2.359999656677246,3.015000343322754,3.0,0,0.07893881070055264,2.526306279174823,31.38999938964844,-1.632912187007309,31.6299991607666,-4.517268141249491,30.709999084472656,0.07893881070055264
4338,2003-09-16,30.979999542236328,31.10000038146973,30.70000076293945,31.04999923706055,6998100.0,0.00226462941345118,3.7058229552338147,0.15909002241132603,44.576256337493604,56.94829214814593,0.9145036867950722,0.5489655758478733,2.9728206533327395,3.84654780498731,17.50973224625617,0.39999961853028054,0.9080174990224776,-0.606500434875489,-2.2928454309847766,1.0798445612338021,-1.4496729329301346,0.23667206317915657,2.6599998474121165,25.000000000000068,-34.968664241322514,0.8431724980546452,9,1.1649999618530273,0.4400005340576172,2.2899999618530273,2.945000648498535,2.9000015258789062,1,0.08037449048609813,-1.294119462014221,30.90999984741211,2.526306279174823,31.38999938964844,-1.632912187007309,31.6299991607666,0.08037449048609813
4339,2003-09-17,31.53000068664551,31.84000015258789,30.940000534057614,31.25,6765900.0,0.017753426485992874,1.000000000000008,-4.000027247956251,47.929933452330104,53.81524898792744,0.10425925470942232,0.08524410848328401,2.2999775834377054,3.3057438104535173,16.204084960270386,0.899999618530277,0.7392546154348238,-0.10849933624267294,-1.7147146813713583,1.4977160088860124,-0.9116070088070138,0.6946083363216715,2.0511987304687516,65.35439929713428,9.064965863332453,0.8031076725643435,9,0.21499919891357067,0.18999862670898793,1.739998817443844,1.87499904632568,2.5300006866455043,2,0.0669203506835514,3.7058229552338147,30.979999542236328,-1.294119462014221,30.90999984741211,2.526306279174823,31.38999938964844,0.0669203506835514
4340,2003-09-18,31.75,31.899999618530273,31.35000038146973,31.6200008392334,4452400.0,0.006977459833918509,1.558145517935781,0.46428157846335605,46.48117405330215,51.80551561448309,-0.31679558842571254,-0.03826883631175804,1.9623180839017138,3.0736409206722044,14.622184752607467,0.5499992370605433,0.47816604492654236,0.048999977111815696,-1.4653372365115729,1.5633371907352043,-0.7081686296998768,0.8061685839235082,1.7735754440307687,87.50001986823392,35.04751077113369,0.7571686068116941,9,-0.2750005722045863,0.0699996948242223,1.5199995040893555,1.6549997329711914,1.970001220703125,3,0.06393696942667315,1.000000000000008,31.53000068664551,3.7058229552338147,30.979999542236328,-1.294119462014221,30.90999984741211,0.06393696942667315
4341,2003-09-19,32.580001831054695,33.049999237060554,32.09999847412109,32.470001220703125,10642800.0,0.026141789954478467,-1.235279862133339,0.8461640036974005,52.4017604247586,50.63298093416831,-1.2149953771783188,-0.7624453850205342,1.0373490496737858,2.2303312274764053,13.141166476860406,1.299999237060554,0.21557479562296322,0.7870017051696863,-0.7049150414500787,2.2789184517894476,0.0410433318598038,1.5329600784795687,0.8871021193542461,80.00009739658927,31.422914831693788,0.7459583733098811,9,-0.7300024032592809,-0.6850023269653356,0.5899982452392507,0.8249979019164968,1.3199996948242116,4,0.022406368975108393,1.558145517935781,31.75,1.000000000000008,31.53000068664551,3.7058229552338147,30.979999542236328,0.022406368975108393
4342,2003-09-22,32.27000045776367,32.61999893188477,32.02000045776367,32.279998779296875,5200600.0,-0.009515081518366775,-1.3529429364290106,-0.09089332778470768,43.17459750397666,49.286888235027064,-0.9237527670315373,-0.3623339068238991,1.2245788374582673,2.528759428615899,11.82566035898351,0.5999984741211009,0.02285801901686213,0.4080002784729011,-1.0349151065124218,1.850915663458224,-0.3134574140197586,1.1294579709655608,1.141761428895876,66.80854103155959,23.11973838735615,0.7214576924926611,9,-0.42000102996825817,-0.37500095367431285,0.8999996185302734,1.0399999618530273,2.489997863769524,0,0.03656647934418866,-1.235279862133339,32.580001831054695,1.558145517935781,31.75,1.000000000000008,31.53000068664551,0.03656647934418866
4343,2003-09-23,32.790000915527344,32.889999389648445,32.240001678466804,32.549999237060554,4039300.0,0.01611405176285241,1.954544272300781,-24.004196871422412,46.48731513835548,48.67687953725376,-1.3033343545604588,-0.8187767431639514,0.5785479039085217,2.0045628650164886,11.292464524539357,0.6499977111816406,-0.07656092540209158,0.861000728607177,-0.6251589048114923,2.3471603620258463,0.1179209118978406,1.6040805453165135,0.5675257486578005,87.67779709233082,48.667425138020064,0.7430798167093348,9,-0.9150009155273438,-0.8950014114379847,-0.7725009918212891,0.5199995040893555,2.520000457763672,1,0.03415672158015726,-1.3529429364290106,32.27000045776367,-1.235279862133339,32.580001831054695,1.558145517935781,31.75,0.03415672158015726
4344,2003-09-24,32.0,32.810001373291016,31.81999969482422,32.75,5012200.0,-0.024092738440676498,1.275858742644673,-3.1249781451165193,44.1761424441681,47.20433470119349,-0.3476638996739041,0.001214708224395622,1.231062436673625,2.777907389464147,10.586049126024296,0.9900016784667969,-0.16096570660499765,0.05199985504150462,-1.4272264772005698,1.531226187283579,-0.6876133110795308,0.7916130211625436,1.3043761461602301,38.23529741756012,1.5535566322002765,0.7396131661210376,9,-0.125,-0.10500049591064098,-0.3575000762939453,1.3100004196166992,2.9199981689453054,2,0.058750033378601074,1.954544272300781,32.790000915527344,-1.3529429364290106,32.27000045776367,-1.235279862133339,32.580001831054695,0.058750033378601074
4345,2003-09-25,31.79999923706055,32.34999847412109,31.709999084472656,31.989999771118164,3565900.0,-0.006250023841857799,-2.4594483135467455,0.25333404541015153,46.97884343333946,46.41177914414445,-0.1352339592857632,0.2129194155745857,1.2967999245071233,2.9688612928843803,10.009817768652479,0.6399993896484304,-0.15618720308913936,-0.1485008239746044,-1.6275090683847928,1.330507420435584,-0.8880049461797022,0.5910032982304898,1.4522894014352623,6.716428532793811,-30.437484917991384,0.7395041222050948,9,0.07500076293944957,0.0950002670288086,-0.13499927520752308,1.470000267028805,3.6500015258789027,3,0.07106925127207542,1.275858742644673,32.0,1.954544272300781,32.790000915527344,-1.3529429364290106,32.27000045776367,0.07106925127207542
4346,2003-09-26,31.20000076293945,31.649999618530273,31.1299991607666,31.559999465942386,4279100.0,-0.018867876997363142,-1.0799938965076579,1.8947246900567911,45.80265612859621,46.44540876848004,0.4860972384150699,0.775494354076482,1.7663348617595922,3.546492129658777,9.72411006012692,0.6700000762939489,-0.1172660817606399,-0.6994993209838896,-2.210797088117662,0.8117984461498793,-1.4551482045507775,0.05614956258299486,2.001242118045237,3.977363242578734,-34.7816212774726,0.755648883566885,9,0.6749992370605504,0.8699989318847692,0.49999904632568715,2.069998741149906,3.9799995422363317,4,0.08076924346607806,-2.4594483135467455,31.79999923706055,1.275858742644673,32.0,1.954544272300781,32.790000915527344,0.08076924346607806
4347,2003-09-29,31.36000061035156,31.809999465942386,30.959999084472656,31.149999618530273,5000700.0,0.0051282001121668586,-1.8813471653342333,-0.583338190025569,52.7419346899699,47.35270636319963,0.4432559468411874,0.5748733257004623,1.4702050768178374,3.373290524866821,9.661961494480867,0.8500003814697301,-0.18366855268685356,-0.49499950408936044,-2.015228296746816,1.0252292885680951,-1.2551139004180847,0.26511489223936735,1.7912174282722226,20.725464384963903,-21.049392397826796,0.7601143963287273,9,0.6349992752075231,0.7849988937377965,0.37499952316284535,1.9099988937377965,3.930000305175785,0,0.08099492557691224,-1.0799938965076579,31.20000076293945,-2.4594483135467455,31.79999923706055,1.275858742644673,32.0,0.08099492557691224
4348,2003-09-30,31.149999618530273,31.38999938964844,30.770000457763672,31.20000076293945,3836800.0,-0.0066964600680513575,1.883726706972463,-0.2380995631283874,53.60655927363211,47.98344256556651,0.7598094975084777,0.6629201482559566,1.5475334502733418,3.5589946164709545,10.143524890845834,0.6199989318847692,-0.21490327011485988,-0.6060004234313965,-2.0315626944014795,0.8195618475386865,-1.3187815589164416,0.10678071205364503,1.9521940745798219,18.62740148174743,-27.013864845903836,0.712781135485042,9,0.7600002288818395,0.994999885559082,0.7350001335144043,2.119999885559082,3.7199993133544993,1,0.11589081050439032,-1.8813471653342333,31.36000061035156,-1.0799938965076579,31.20000076293945,-2.4594483135467455,31.79999923706055,0.11589081050439032
4349,2003-10-01,32.299999237060554,32.34999847412109,31.10000038146973,31.149999618530273,4631800.0,0.03691812624762214,1.000000000000017,-22.999465954607917,55.29225656083854,48.96245173307055,-0.3011484089394578,-0.5930961412747102,0.26968605179704497,2.3855501447848226,10.496986549306307,1.2499980926513565,-0.11286796800551713,0.5919991493225183,-0.6763131467845938,1.8603114454296303,-0.04215699873103773,1.2261552973760743,0.7541505974461273,96.83548735233208,48.97121621377683,0.6341561480535558,10,-0.38999938964844105,-0.1549997329711985,-0.23999929428101296,0.9700002670288015,2.69000244140625,2,0.09318892282749114,1.883726706972463,31.149999618530273,-1.8813471653342333,31.36000061035156,-1.0799938965076579,31.20000076293945,0.09318892282749114
4350,2003-10-02,31.940000534057614,32.36999893188477,31.559999465942386,32.25,4434100.0,-0.011145470944466274,1.945466903872567,-0.269564842411488,54.26357299775043,49.16931979673632,0.09905262935450665,-0.31874741373459514,0.4869583339278769,2.70540214474234,11.185611494202522,0.8099994659423864,-0.007745592611485108,0.2760004043579052,-0.8865274707536024,1.4385282794694128,-0.3052635331978486,0.857264341913659,1.067066319017723,73.12507450587647,23.851586937444992,0.5812639375557538,10,-0.1100006103515554,0.20499897003174183,0.1649990081787145,1.3299989700317418,2.5500011444091903,3,0.0932998617739571,1.000000000000017,32.299999237060554,1.883726706972463,31.149999618530273,-1.8813471653342333,31.36000061035156,0.0932998617739571
4351,2003-10-03,32.259998321533196,32.779998779296875,32.18000030517578,32.5,4766800.0,0.010018715783500554,-2.000009536797734,0.7742002965624737,60.731305863473786,51.120065170013774,-0.3029720274037153,-0.66828309030711,0.0437078714810184,2.34671084848614,11.639270824327802,0.8399982452392614,0.04859335818407473,0.5929983139038022,-0.5756468501474785,1.7616434779550794,0.008675731878163617,1.1773208959294408,0.7009272097394259,74.12930885598806,20.242371384412017,0.5843225820256391,10,-0.4299983978271378,-0.11499881744384055,-0.11249876022338157,1.0100011825561594,2.19000244140625,4,0.09888414777991361,1.945466903872567,31.940000534057614,1.000000000000017,32.299999237060554,1.883726706972463,31.149999618530273,0.09888414777991361
4352,2003-10-06,33.040000915527344,33.049999237060554,32.200000762939446,32.400001525878906,3781800.0,0.024178630954035274,1.575768434924329,-2.666645474052214,64.71428750485686,53.145284321847264,-1.0753479644889978,-1.4211237977147597,-0.8639858004461445,1.5367880863481815,11.60307144459086,0.849998474121108,0.12441303404623838,1.309500885009765,-0.01087402663359427,2.629875796653124,0.6493134291880835,1.9696883408314427,-2.340000152587894,99.56147689095283,40.28471110400025,0.6601874558216793,10,-1.1300010681152308,-0.8950014114379883,-0.8175010681152344,0.22999858856201172,1.4500007629394602,0,0.06476995551906084,-2.000009536797734,32.259998321533196,1.945466903872567,31.940000534057614,1.000000000000017,32.299999237060554,0.06476995551906084
4353,2003-10-07,33.34000015258789,33.529998779296875,32.450000762939446,32.72999954223633,5210000.0,0.009079879804711588,1.181818882406901,0.9531268626469256,63.407399662893795,55.28209067948345,-1.4406220391816582,-1.6215399668571067,-1.3024284827801296,1.216612331260535,11.104765431450367,1.079998016357429,0.10119639169214167,1.4935001373291001,0.03547962411528971,2.951520650542907,0.7644898807221949,2.2225103939360054,-2.59299942016602,92.18112131765695,32.28213281074031,0.7290102566069041,10,-1.1900005340576172,-1.1950006484985352,-1.0825004577636719,-0.07000064849853516,1.549999237060554,1,0.058488324955454196,1.575768434924329,33.040000915527344,-2.000009536797734,32.259998321533196,1.945466903872567,31.940000534057614,0.058488324955454196
4354,2003-10-08,32.93000030517578,34.299999237060554,32.40999984741211,34.150001525878906,13904900.0,-0.012297535858897812,1.4868467943923687,-2.0,58.50144013016134,56.562379201352556,-0.9888126602052978,-1.092719927490105,-1.037845945446037,1.6017709491496603,10.682659429496558,1.8899993896484446,0.16582549379167588,0.9725002288818345,-0.4589937549354701,2.4039942126991356,0.2567532369731822,1.6882472207904868,-2.0716796508789095,50.0000348056347,-6.142917149546875,0.7157469919086507,10,-0.3950004577636719,-0.4550008773803711,-0.4500007629394531,0.3399991989135742,1.3600006103515625,2,0.058912803180389606,1.181818882406901,33.34000015258789,1.575768434924329,33.040000915527344,-2.000009536797734,32.259998321533196,0.058912803180389606
4355,2003-10-09,32.990001678466804,33.59000015258789,32.81999969482422,33.400001525878906,5425100.0,0.0018220884523221237,-1.0533241102899664,0.336065112439647,53.32252605833083,57.39792030465641,-0.9635924654900592,-1.1021152297138634,-1.2404075350790755,1.5381016897665845,10.894730238601605,0.7700004577636719,0.16902333194596864,0.9645014762878503,-0.5293387701212424,2.458341722696943,0.21758135308330395,1.7114215994923967,-1.9251803092041122,38.20763119776177,-14.301323609862635,0.7469201232045458,10,-0.4550018310546946,-0.5150022506713938,-0.40250158309937234,0.2799978256225515,1.1699981689453054,3,0.06062442856150074,1.4868467943923687,32.93000030517578,1.181818882406901,33.34000015258789,1.575768434924329,33.040000915527344,0.06062442856150074
4356,2003-10-10,32.86999893188477,33.31999969482422,32.860000610351555,33.049999237060554,3702200.0,-0.0036375489686730766,-3.6000610360870042,0.4390252979651915,55.016706833662745,57.650672765066716,-0.6501596512298917,-0.9123249506711772,-1.2763254316086226,1.6546595538862618,11.108903218513756,0.45999908447266336,0.25156122600076003,0.7704987525940012,-0.7373544182563663,2.2783519234443723,0.016572167168817487,1.524425338019185,-1.6110668905542092,31.904697893922734,-18.0190345510448,0.7539265854251849,10,-0.33499908447266336,-0.3949995040893626,-0.12249946594238992,0.40000057220458274,1.0200004577636719,4,0.04928514752735769,-1.0533241102899664,32.990001678466804,1.4868467943923687,32.93000030517578,1.181818882406901,33.34000015258789,0.04928514752735769
4357,2003-10-13,33.34999847412109,33.439998626708984,32.959999084472656,33.0,2999900.0,0.014602967990081206,-1.2325544259328258,-1.9444326707073738,54.71378222582991,57.77369753753314,-0.9143455718098039,-1.2650110359953928,-1.8995664783419528,1.1663071059046217,11.245832814266077,0.5699996948242116,0.3418025155028417,1.128498363494863,-0.3689279133248746,2.625924640314601,0.37978522508499424,1.877211501904732,-1.9086024010467249,49.73539313596417,4.397799493581978,0.7487131384098683,10,-0.6499986648559428,-0.8749990463256765,-0.5824990272521902,-0.07999897003173118,0.29000091552735796,0,0.032983578385226586,-3.6000610360870042,32.86999893188477,-1.0533241102899664,32.990001678466804,1.4868467943923687,32.93000030517578,0.032983578385226586
4358,2003-10-14,33.470001220703125,33.59000015258789,32.860000610351555,32.889999389648445,3078500.0,0.0035982834204673075,-1.2812507450587418,1.657155313351512,63.94686934491489,58.73532118020828,-0.7494615459779936,-1.253154244162232,-2.1737186431775406,1.0301018331039558,11.347879674342149,0.7299995422363352,0.5031228992985461,1.1240010261535645,-0.35271523505331004,2.6007172873604354,0.3856428955501272,1.8623591567570017,-1.8570889577895926,56.084746857414835,9.441918370982314,0.7383581306034356,10,-0.540001869201653,-0.9950017929077148,-0.7275009155273438,-0.20000171661376953,0.34999847412109375,1,0.03047506485099105,-1.2325544259328258,33.34999847412109,-3.6000610360870042,32.86999893188477,-1.0533241102899664,32.990001678466804,0.03047506485099105
4359,2003-10-15,33.639999389648445,33.90999984741211,33.169998168945305,33.610000610351555,3568600.0,0.0050791204883544605,1.5964985075825764,0.05172186998502948,67.55724774048412,60.21239615162313,-0.7927583620171603,-1.3248998676970203,-2.276627420590163,0.8507927113222067,12.511603305851121,0.740001678466804,0.6161087507158065,1.1884992599487347,-0.3432184442347861,2.7202169641322556,0.4226404078569743,1.9543581120404951,-1.8658619082860923,75.22931926911876,22.563818947820458,0.7658588520917602,10,-0.39999961853028054,-1.1649999618530344,-0.9949994087219309,-0.36999988555908914,0.5,2,0.03715814573958176,-1.2812507450587418,33.470001220703125,-1.2325544259328258,33.34999847412109,-3.6000610360870042,32.86999893188477,0.03715814573958176
4360,2003-10-16,33.779998779296875,34.36999893188477,33.759998321533196,33.84000015258789,3261200.0,0.004161694179207087,-11.199732977301622,-2.0001271617487983,76.98741230390824,62.018630200560295,-0.7200242163934476,-1.3755439542039625,-2.308809005501452,0.6838397473413806,13.941752537004504,0.7299995422363281,0.7590517637745009,1.2269987106323228,-0.3763541791146068,2.830351600379249,0.425322265758858,2.0286751555057876,-1.8543095925926316,60.927098780558566,2.0160089042215787,0.8016764448734636,10,-0.4949989318847656,-1.2449989318847656,-2.089999198913574,-0.5099992752075195,0.3300018310546804,3,0.015097754726475676,1.5964985075825764,33.639999389648445,-1.2812507450587418,33.470001220703125,-1.2325544259328258,33.34999847412109,0.015097754726475676
4361,2003-10-17,33.310001373291016,34.290000915527344,33.299999237060554,33.77000045776367,2629900.0,-0.01391348203049414,-3.1249781451165193,7.66647593616886,69.15521320709605,62.512066389697985,-0.09545908590552443,-0.8938825218392594,-1.7387455868746748,1.1010439014713853,14.64696903806103,0.9900016784667898,0.80322773658731,0.720501327514647,-0.9182847595815176,2.359287414610815,-0.09889171603343527,1.5398943710627293,-1.1887674069723317,29.801408155377278,-32.53788400291472,0.8193930435480834,10,0.07999801635742188,-0.7750015258789062,-1.6200017929077148,-0.040001869201660156,1.8400001525878906,4,0.025517815643281594,-11.199732977301622,33.779998779296875,1.5964985075825764,33.639999389648445,-1.2812507450587418,33.470001220703125,0.025517815643281594
4362,2003-10-20,33.450000762939446,33.5,32.90999984741211,33.34000015258789,2634000.0,0.004202923562791838,4.619073569482289,-0.23913223757316884,72.90838454743188,63.56773137686889,-0.1913012257445601,-0.9917964896745985,-1.7811141750893782,0.9200256877095399,15.275789189608075,0.5900001525878906,0.8947054159530197,0.8015007019042883,-0.8734199213820446,2.4764213251906213,-0.035959609738874576,1.6389610135474548,-1.1488655993754762,39.07290121944097,-27.606132484655014,0.837460311643166,10,-0.06000137329100852,-0.9150009155273366,-1.7375011444091726,-0.18000125885009055,1.9500007629394602,0,0.013153919780967138,-3.1249781451165193,33.310001373291016,-11.199732977301622,33.779998779296875,1.5964985075825764,33.639999389648445,0.013153919780967138
4363,2003-10-21,33.90999984741211,34.09999847412109,33.330001831054695,33.47999954223633,3726600.0,0.01375184077670677,-1.1095921907986894,3.9090719933419087,68.59123958336072,64.68882020500214,-0.6279819396822504,-1.4372757379133532,-2.1435390615305323,0.4113666050019873,15.858616486716123,0.769996643066392,0.9347706514916823,1.2054998397827177,-0.5616921068292129,2.9726917863946447,0.3219038664767524,2.089095813088683,-1.4433555823824733,68.49319363519942,5.39623070889057,0.883595973305964,10,-0.3150005340576172,-1.375,-2.162500381469723,-0.6400003433227539,1.5,1,-0.00796226655790655,4.619073569482289,33.450000762939446,-3.1249781451165193,33.310001373291016,-11.199732977301622,33.779998779296875,-0.00796226655790655
4364,2003-10-22,33.880001068115234,34.150001525878906,33.5,33.84999847412109,3369400.0,-0.0008846587859587807,1.2806930659938565,0.06977342488601926,74.25001823903003,67.01409711396873,-0.5018264009792048,-1.3272597297176745,-2.03364560751546,0.3907595375785746,17.00770744259191,0.6500015258789062,0.877043411504772,1.0815010070800781,-0.7274159307851917,2.8904179449453515,0.17704253814743964,1.985959476012713,-1.2610884297371854,66.43848143599894,4.419572540099182,0.9044584689326364,10,-0.2650012969970703,-1.3100013732910156,-2.097501277923584,-0.6100015640258789,1.9399986267089844,2,-0.0017709967945509497,-1.1095921907986894,33.90999984741211,4.619073569482289,33.450000762939446,-3.1249781451165193,33.310001373291016,-0.0017709967945509497
4365,2003-10-23,34.060001373291016,34.25,33.65999984741211,33.799999237060554,2863300.0,0.00531287778928613,-1.1851820455219768,8.665988556895359,73.31609801991553,69.04736280133014,-0.5745004798331124,-1.4011002399932337,-2.1380718438559505,0.16020732315452335,18.38325939052208,0.5900001525878906,0.8167175154307103,1.148501205444333,-0.6800362314455484,2.977038642334218,0.2342324869993888,2.062769923889274,-1.3010018314324299,83.33337940452068,21.902595311940786,0.9142687184449417,10,-0.44500160217285156,-1.4900016784667969,-2.327501773834225,-0.7900018692016602,2.539997100830078,3,0.00234873790757284,1.2806930659938565,33.880001068115234,-1.1095921907986894,33.90999984741211,4.619073569482289,33.450000762939446,0.00234873790757284
4366,2003-10-24,33.720001220703125,33.970001220703125,33.0,33.779998779296875,3261700.0,-0.009982388105671314,3.4090719933416564,-0.23075794477538117,59.94153025212708,69.62822369314094,-0.11314619434706685,-0.9092455027725421,-1.7426211738236717,0.4460475736886593,19.628868436542867,1.0600013732910156,0.8196308085728035,0.6825010299682646,-0.9901131939734498,2.355115253909979,-0.15380608200258905,1.5188081419391182,-0.8321217276424449,60.44785679514224,3.6817080458447933,0.8363071119708567,10,-0.10500144958496094,-1.1500015258789062,-2.072501659393307,-0.45000171661376953,2.309997558593757,4,0.01156581777965604,-1.1851820455219768,34.060001373291016,1.2806930659938565,33.880001068115234,-1.1095921907986894,33.90999984741211,0.01156581777965604
4367,2003-10-27,33.900001525878906,34.09999847412109,33.669998168945305,33.75,2414300.0,0.005338087148859971,-1.774149090640485,-2.5001271617497456,58.48487125393752,69.02133501636568,-0.23124145016196707,-0.9372519157096519,-1.8671598771412405,0.22036779179118327,20.800843115831853,0.43000030517578125,0.8754232566339724,0.7355012893676758,-0.7790669557644634,2.250069534499815,-0.021782833198393803,1.4927854119337454,-0.9000015258789062,72.0001220703125,18.89937535413255,0.7572841225660688,10,-0.26000213623046875,-1.3300018310546875,-2.02750205993652,-0.6300020217895508,1.8999977111816406,0,0.03687315468247876,3.4090719933416564,33.720001220703125,-1.1851820455219768,34.060001373291016,1.2806930659938565,33.880001068115234,0.03687315468247876
4368,2003-10-28,34.759998321533196,34.759998321533196,33.65999984741211,33.72999954223633,4039700.0,0.025368635898077363,1.1359218986104271,6.866588678093641,74.39999837239412,69.78164064213347,-0.9934842094706795,-1.594690346028493,-2.6502421485467096,-0.6547449187696941,22.04574697327246,1.0999984741210866,0.9580683055019676,1.4149981498718205,0.05916067543213899,2.7708356243115055,0.7370794126519797,2.0929168870916612,-1.759998321533196,100.0,44.58587647579367,0.6779187372198424,10,-0.9249992370605398,-1.9949989318847585,-2.8874988555908097,-1.4899988174438406,1.4099998474121165,1,0.018412060852984524,-1.774149090640485,33.900001525878906,3.4090719933416564,33.720001220703125,-1.1851820455219768,34.060001373291016,0.018412060852984524
4369,2003-10-29,35.310001373291016,35.43000030517578,34.529998779296875,34.740001678466804,5028800.0,0.01582287336927468,1.2222326878155376,0.5533984178246539,77.35850075124378,69.8228726918374,-1.432307832639566,-2.0107200695204455,-3.1108404923912047,-1.2118693271515184,23.750866557787493,0.9000015258789062,1.0306964606357454,1.8145010948181124,0.28940578478287193,3.3395964048533564,1.0519534398004922,2.5770487498357326,-2.1340015411376925,95.061772970597,35.92324958592863,0.7625476550176219,10,-1.1400012969970703,-2.210000991821289,-3.425001621246338,-2.04000186920166,0.5099983215332031,2,0.0028320155828918114,1.1359218986104271,34.759998321533196,-1.774149090640485,33.900001525878906,3.4090719933416564,33.720001220703125,0.0028320155828918114
4370,2003-10-30,34.919998168945305,35.7599983215332,34.11999893188477,35.599998474121094,4428200.0,-0.01104512005600522,2.279998779296861,-1.1929836302552776,72.72727272727256,70.21976819407925,-0.9650781446303185,-1.460918016651057,-2.634443506628152,-0.8314872711429828,25.31312092996024,1.6399993896484304,1.0360182215177787,1.2754980087280217,-0.19087561259068053,2.741871630046724,0.542311198068667,2.0086848193873763,-1.473518280029289,69.56519335412963,6.693364312765993,0.7331868106593525,10,-0.5849990844726491,-1.654998779296868,-3.0349984169006277,-1.64999866485595,1.220001220703132,3,0.025773240924144458,1.2222326878155376,35.310001373291016,1.1359218986104271,34.759998321533196,-1.774149090640485,33.900001525878906,0.025773240924144458
4371,2003-10-31,35.45000076293945,35.47999954223633,34.810001373291016,34.880001068115234,3925200.0,0.01517762376246301,1.126987587042083,-0.8382344691402261,73.02633395154831,70.23287368342551,-1.2958735029764128,-1.8336944907034791,-3.077849483821417,-1.372597532195229,26.527047203778675,0.6699981689453125,1.0238238219614644,1.646000480651857,0.12092057637948983,3.171080384924224,0.8834605285156769,2.408540432788037,-1.6796282934570286,85.23820076947949,19.84941109563364,0.7625399521361819,10,-1.0700016021728516,-2.1850013732910156,-3.5650010108947754,-2.1800012588500977,0.5499992370605469,4,0.03243999115463736,2.279998779296861,34.919998168945305,1.2222326878155376,35.310001373291016,1.1359218986104271,34.759998321533196,0.03243999115463736
4372,2003-11-03,35.18000030517578,35.68000030517578,35.09000015258789,35.290000915527344,2959200.0,-0.007616373820954592,-3.0689537239220224,-0.19298363025525023,68.1528600516077,70.18416484656406,-0.8433530689723128,-1.4705460253243814,-2.7274400793860707,-1.1196986856738391,27.595783559644204,0.5900001525878906,0.9523785181003461,1.2690000534057617,-0.32893134322890916,2.8669314500404326,0.47003435508842983,2.0679657517230936,-1.1310802164062466,72.38102677192816,5.575112630536722,0.7989656983173339,11,-0.8000011444091797,-1.9150009155273438,-3.207500457763672,-1.9100008010864258,0.9199981689453125,0,0.024161411789301424,1.126987587042083,35.45000076293945,2.279998779296861,34.919998168945305,1.2222326878155376,35.310001373291016,0.024161411789301424
4373,2003-11-04,35.290000915527344,35.5099983215332,34.740001678466804,35.049999237060554,4008200.0,0.003126793899867586,1.2647076973134086,-2.1818213344429926,67.74194606922228,69.46104571658543,-0.8236277300055193,-1.5040820931555885,-2.77214894815765,-1.2354772120157804,28.07372544651563,0.7699966430663991,0.9632574182783884,1.2815006256103487,-0.4052311331324603,2.9682323843531577,0.4381347462389442,2.1248665049817532,-1.001529874170899,71.34161091934226,5.369821045416984,0.8433658793714034,11,-0.9100017547607422,-2.0250015258789062,-3.220001220703125,-2.0200014114379883,0.8499984741210938,1,0.0144516380930102,-3.0689537239220224,35.18000030517578,1.126987587042083,35.45000076293945,2.279998779296861,34.919998168945305,0.0144516380930102
4374,2003-11-05,34.86999893188477,35.5,34.650001525878906,35.400001525878906,4528300.0,-0.011901444396329675,1.3287644031040158,-2.208328697448975,61.054759043649284,68.09867471922252,-0.2776211694122779,-0.9816162260108925,-2.295869957454805,-0.8365278007492876,27.874524287613824,0.8499984741210938,0.9397784129236655,0.7644987106323313,-0.8837789922546833,2.412776413519346,-0.05964014081117597,1.5886375620758386,-0.3755140713035843,45.73172433684739,-20.01572874541229,0.824138851443506,11,-0.48999977111817117,-1.4399995803833079,-2.8424992561340403,-1.5999994277954173,1.0400009155273366,2,0.037281309919164674,1.2647076973134086,35.290000915527344,-3.0689537239220224,35.18000030517578,1.126987587042083,35.45000076293945,0.037281309919164674
4375,2003-11-06,34.990001678466804,35.02000045776367,34.400001525878906,34.97999954223633,4823000.0,0.003441432470830952,16.71433242506812,-0.018871862786744336,68.34057680102485,69.03190211354449,-0.2814250165457395,-0.9951218990923181,-2.3625213936487555,-0.9791747858517041,27.532030436546055,0.6199989318847656,0.9331747106936277,0.7845014572143612,-0.8209430892928324,2.3899460037215547,-0.018220816039239196,1.5872237304679615,0.7699966430663991,46.09380587940832,-23.200879132628003,0.8027222732535975,11,-0.28000259399414773,-1.330002784729011,-2.9625020027160716,-1.7200021743774485,0.43999862670897727,3,0.02372100533130883,1.3287644031040158,34.86999893188477,1.2647076973134086,35.290000915527344,-3.0689537239220224,35.18000030517578,0.02372100533130883
4376,2003-11-07,34.490001678466804,35.22999954223633,34.450000762939446,35.11999893188477,3567600.0,-0.014289796399401311,-1.1971824932033148,-62.98627002283855,60.52630359677354,69.25872792941516,0.37915853784669196,-0.3873944291160498,-1.8264529080505483,-0.5119819731820243,27.25082012349006,0.7799987792968821,0.9005273506304405,0.20350131988526243,-1.276829713639522,1.6838323534100468,-0.5366641968771262,0.943666836647651,1.2427967071533104,7.031268626469811,-63.35631318777213,0.7401655167623905,11,0.21999740600585227,-0.5200023651123118,-2.502501964569099,-1.2200021743774485,1.3799972534179688,4,0.04783988491980207,16.71433242506812,34.990001678466804,1.3287644031040158,34.86999893188477,1.2647076973134086,35.290000915527344,0.04783988491980207
4377,2003-11-10,34.450000762939446,34.84000015258789,34.259998321533196,34.5,2587000.0,-0.001159782939423093,-1.6976570886153994,0.07936421435060165,55.97344572594668,67.211333190921,0.5647733666796313,-0.27485043832194833,-1.7523613116580137,-0.4948155976823898,26.74579362371785,0.5800018310546946,0.8649370004295207,0.10850028991698224,-1.3055830994751787,1.5225836793091432,-0.5985414047790982,0.8155419846130627,1.2561416854858436,15.200195312499915,-53.13738109722544,0.7070416946960812,11,0.48999786376953836,-0.4700012207031179,-2.462501049041741,-1.1800012588500906,1.5400009155273509,0,0.044992719963246275,-1.1971824932033148,34.490001678466804,16.71433242506812,34.990001678466804,1.3287644031040158,34.86999893188477,0.044992719963246275
4378,2003-11-11,34.490001678466804,34.810001373291016,34.09999847412109,34.650001525878906,2570200.0,0.0011611295977209668,1.9583482345087677,3.2000457770650934,56.732877704384634,64.91959729682554,0.5391423527350483,-0.24719100910426306,-1.7854732611980708,-0.5657934896735028,25.99383083844063,0.710002899169929,0.9308771304744781,0.09750118255615803,-1.2565393841430392,1.4515417492553553,-0.5795191007934406,0.7745214659057567,1.1582950048828025,27.857341376887103,-39.038337668187,0.6770202833496001,11,0.43999671936034446,-0.40500259399414773,-2.4625020027160716,-1.2200021743774485,2.029998779296868,1,0.04668010198037953,-1.6976570886153994,34.450000762939446,-1.1971824932033148,34.490001678466804,16.71433242506812,34.990001678466804,0.04668010198037953
4379,2003-11-12,34.889999389648445,34.919998168945305,34.389999389648445,34.549999237060554,2301200.0,0.011597497585260186,1.6500090599579647,-2.1250029802351755,58.736800175395345,63.365100346616956,0.08191639962964814,-0.5783948956451468,-2.1779828036845075,-0.9904455570609159,24.970045391999797,0.5299987792968608,1.0101036282834812,0.43499889373779865,-0.887828624287458,1.7578264117630553,-0.22641486527482613,1.0964126527504234,0.6653994011474538,69.91151936210301,4.8846255840867485,0.6614137590126274,11,-7.105427357601002e-15,-0.8050003051757884,-2.74249982833863,-1.6199998855590891,1.700000762939446,2,0.03582688512086518,1.9583482345087677,34.490001678466804,-1.6976570886153994,34.450000762939446,-1.1971824932033148,34.490001678466804,0.03582688512086518
4380,2003-11-13,34.290000915527344,34.639999389648445,33.950000762939446,34.59999847412109,4851700.0,-0.017196861124024965,2.5384600336475827,-0.9117571160901405,55.68860862043755,61.438686420937984,0.6516832911944164,0.0651088726090947,-1.5631291647302064,-0.425706575719218,23.28046580520433,0.9399986267089986,0.9353877496312464,-0.1904996871948228,-1.4777233406656478,1.0967239662760022,-0.8341115139302318,0.45311213954058616,1.178073856268064,26.562537252938917,-37.43072414371712,0.6436118267354113,11,0.5249996185302734,-1.9073486328125e-06,-1.785001277923584,-1.0200014114379883,1.5499992370605469,3,0.047244062077326676,1.6500090599579647,34.889999389648445,1.9583482345087677,34.490001678466804,-1.6976570886153994,34.450000762939446,0.047244062077326676
4381,2003-11-14,34.15999984741211,35.049999237060554,33.990001678466804,34.310001373291016,4316000.0,-0.003791223815814093,-3.3265395095369104,0.48387970072850095,52.620945258441324,59.71291811058616,0.6475511701973602,0.2762165186402541,-1.399489797585204,-0.32872582497380876,22.449675598770558,1.05999755859375,0.7791170973355221,-0.36300067901611044,-1.5388108055170377,0.8128094474848169,-0.9509057422665705,0.22490438423434966,1.186629003674824,19.090852343268143,-42.07656112998228,0.587905063250463,11,0.5699996948242188,0.14999961853027344,-1.6550002098083496,-0.8900003433227539,2.0900001525878906,4,0.03717799951512246,2.5384600336475827,34.290000915527344,1.6500090599579647,34.889999389648445,1.9583482345087677,34.490001678466804,0.03717799951512246
4382,2003-11-17,33.889999389648445,34.22999954223633,33.27000045776367,34.06999969482422,3664400.0,-0.007903994700518724,2.839996337890625,1.1999898275773901,40.045811135562985,56.635569784624025,0.7993854337331356,0.6122616914911063,-1.084432604933511,-0.09780238472129099,21.86719188647846,0.9599990844726562,0.6530602795823341,-0.6550010681152258,-1.7606513327637359,0.45064919653328417,-1.2078262004394844,-0.10217593579096729,1.3448992143866931,34.8314245546662,-20.538927525831582,0.5528251323242556,11,0.49500083923339133,0.4200000762939382,-1.3849997520446848,-0.6199998855590891,2.170001983642571,0,0.0584243015017909,-3.3265395095369104,34.15999984741211,2.5384600336475827,34.290000915527344,1.6500090599579647,34.889999389648445,0.0584243015017909
4383,2003-11-18,33.639999389648445,34.40999984741211,33.580001831054695,33.950000762939446,3190000.0,-0.0073768074506476156,-2.8604873980891816,1.7222269317170238,29.48406126368323,53.12771447573891,0.8836435102855589,0.8864453059656583,-0.767173478795165,0.11590063011171026,20.751664921930388,0.8299980163574148,0.46687488667772925,-0.8915010452270451,-2.035717905188065,0.25271581473397475,-1.463609475207555,-0.31939261524653517,1.4099998474121094,20.786471102577167,-28.341958574062225,0.5721084299805101,11,0.6100006103515554,0.6700000762939382,-1.0524997711181712,-0.36999988555908914,2.7400016784667827,1,0.06985738202901048,2.839996337890625,33.889999389648445,-3.3265395095369104,34.15999984741211,2.5384600336475827,34.290000915527344,0.06985738202901048
4384,2003-11-19,33.81999969482422,34.09999847412109,33.5,33.68000030517578,2910500.0,0.00535078205831252,-1.3999938964843466,-0.4516089337353311,35.751345517938105,49.50668877761816,0.602384725200551,0.7396411545023653,-0.8664425012676702,-0.1091390815825406,19.494542513466644,0.5999984741210866,0.3160805731457401,-0.7085006713867159,-1.8602000955700575,0.4431987527966257,-1.2843503834783903,-0.13265095929504156,1.0519996643066492,30.898854732799435,-14.998205205346906,0.5758497120916725,11,0.43000030517578125,0.5149993896484375,-1.1175003051757812,-0.7499990463256836,3.1599998474121094,2,0.07983444078364843,-2.8604873980891816,33.639999389648445,2.839996337890625,33.889999389648445,-3.3265395095369104,34.15999984741211,0.07983444078364843
4385,2003-11-20,34.139999389648445,34.630001068115234,33.450000762939446,33.56999969482422,3575000.0,0.009461847951264035,-1.9135897822319008,4.071444141689424,32.05480196524576,46.34318859633729,0.16665826319712096,0.4489604381958472,-1.1299868746837873,-0.47133760343988484,18.31698290472909,1.1800003051757884,0.1562559689297629,-0.392500877380364,-1.537887656061848,0.75288590130112,-0.965194266721106,0.180192511960378,0.5718000793457065,48.876378006755225,7.627065716174755,0.5726933893407419,11,0.02000045776366477,0.19499969482421164,-1.2824997901916575,-1.0699987411499094,3.150001525878899,3,0.0717633511054574,-1.3999938964843466,33.81999969482422,-2.8604873980891816,33.639999389648445,2.839996337890625,33.889999389648445,0.0717633511054574
4386,2003-11-21,34.110000610351555,34.419998168945305,34.029998779296875,34.299999237060554,2910600.0,-0.0008786988820504993,-1.2285533672657112,-0.33333110251504533,34.310871763663584,43.93623593386139,0.15319538791443676,0.5372185547587662,-1.0349802823001184,-0.4879726459345548,18.100108708356988,0.3899993896484304,0.051452036923848254,-0.4419996261596779,-1.5415041010662591,0.6575048487469033,-0.9917518636129685,0.10775261129361269,0.520000457763679,61.76468938280417,23.443187779201537,0.549752237453289,11,0.04999923706055398,0.22499847412110086,-1.200000762939446,-2.5100011825561452,3.069999694824226,4,0.050718250110828755,-1.9135897822319008,34.139999389648445,-1.3999938964843466,33.81999969482422,-2.8604873980891816,33.639999389648445,0.050718250110828755
4387,2003-11-24,35.150001525878906,35.2599983215332,34.27000045776367,34.47999954223633,4087200.0,0.030489618789738104,1.2247253618622673,-3.526351717629788,48.387105280274525,43.00892788673804,-0.8683885485399259,-0.42618463702135045,-1.9810739755867246,-1.5586545934010374,18.072695139664134,1.1499977111816477,-0.08178555491199546,0.5355012893676729,-0.5499722820366628,1.6209748607720087,-0.00723549633449494,1.0782380750698408,-1.8800010681152344,93.92282077221381,57.30876758448659,0.5427367857021687,11,-0.8850021362304688,-0.81500244140625,-2.187501907348633,-3.550002098083496,1.1699981689453125,0,0.031294407578082994,-1.2285533672657112,34.110000610351555,-1.9135897822319008,34.139999389648445,-1.3999938964843466,33.81999969482422,0.031294407578082994
4388,2003-11-25,35.400001525878906,35.75,34.889999389648445,35.09999847412109,3093000.0,0.007112375224676448,-1.38888653414151,0.4477644232137981,56.354944147186714,42.744277216937085,-1.090397129262449,-0.6595966508933202,-2.1345822126481906,-1.852563825646257,17.582906951186434,0.8600006103515554,-0.136274994330428,0.7535011291503935,-0.38640316325929547,1.8934054215600824,0.18354898294555255,1.3234532753552344,-2.0902011108398426,84.78266999043012,47.28450238183922,0.5699521462048434,11,-0.8900012969970703,-1.0200023651123047,-2.437501907348633,-3.7550020217895472,0.75,1,0.01864406268258545,1.2247253618622673,35.150001525878906,-1.2285533672657112,34.110000610351555,-1.9135897822319008,34.139999389648445,0.01864406268258545
4389,2003-11-26,35.40999984741211,35.70000076293945,35.02000045776367,35.4900016784668,3756400.0,0.00028243844921571615,1.720001220703125,-0.26667005747418115,55.172394353492834,42.68692007616545,-1.138613718239121,-0.6974793468583442,-2.0637140322463807,-1.9051026187657811,16.51468733621875,0.6800003051757812,-0.15643790670399937,0.7584995269775376,-0.3944610932346251,1.9114601471897004,0.18201921687145983,1.3349798370836155,-2.0025914489746057,85.21737976650734,46.79035631302605,0.5764803101060807,11,-0.8999996185302734,-1.0300006866455078,-2.3450002670288086,-3.695000648498528,1.1500015258789062,2,0.027393426288704337,-1.38888653414151,35.400001525878906,1.2247253618622673,35.150001525878906,-1.2285533672657112,34.110000610351555,0.027393426288704337
4390,2003-11-28,35.81999969482422,35.95000076293945,35.110000610351555,35.22999954223633,1360300.0,0.011578645839561474,-1.0241015906865836,-7.37483311081442,66.75061568485361,44.25688345687792,-1.4625638179899951,-1.0926151501635957,-2.393508172089753,-2.353135946563391,16.084710868692298,0.8400001525878977,-0.17245346385330151,1.1234992980957017,-0.13866767449547268,2.385666270686876,0.4924158118001145,1.754582784391289,-2.3188876323242127,93.22911803098246,48.73097719126829,0.6310834862955872,11,-1.2099990844726562,-1.3449993133544922,-2.7274999618530273,-4.034999847412109,1.2600021362304688,4,0.03238413895295822,1.720001220703125,35.40999984741211,-1.38888653414151,35.400001525878906,1.2247253618622673,35.150001525878906,0.03238413895295822
4391,2003-12-01,36.599998474121094,36.61999893188477,35.77000045776367,35.95000076293945,4448300.0,0.02177551049531634,1.4637685966861522,1.1016907509779201,72.82377781755352,47.89887975487687,-2.0786416935843306,-1.8783452924151334,-3.109341455453418,-3.15935445072288,15.8356344634409,0.8499984741211009,-0.21197883116036564,1.8459981918334947,0.3552210466543144,3.336775337012675,1.1006096192439045,2.591386764423085,-2.951953089594724,99.14891613828986,48.840305826508455,0.7453885725895911,12,-1.5649986267089844,-1.789999008178711,-3.5074987411499023,-4.51499938964843,0.6599998474121094,0,0.018852526507456835,-1.0241015906865836,35.81999969482422,1.720001220703125,35.40999984741211,-1.38888653414151,35.400001525878906,0.018852526507456835
4392,2003-12-02,36.02999877929688,36.63999938964844,35.970001220703125,36.63000106811523,2879600.0,-0.015573762802947755,1.1612881393474395,-0.9230836947526968,64.69464551303,51.811166893693176,-1.311028469774186,-1.3084876251470803,-2.470482957611118,-2.630172499696023,15.40082040360749,0.6699981689453125,-0.20115035412123916,1.2334985733032298,-0.3537565637752422,2.8207537103817018,0.43987100476399377,2.0271261418424658,-2.1441971109818425,65.14282226562527,11.498806199175,0.7936275685392372,12,-0.9849987030029368,-1.0749988555908274,-2.9374990463256907,-3.8449993133544993,1.9300003051757741,1,0.03191788967086229,1.4637685966861522,36.599998474121094,-1.0241015906865836,35.81999969482422,1.720001220703125,35.40999984741211,0.03191788967086229
4393,2003-12-03,35.79999923706055,36.5,35.439998626708984,36.290000915527344,5547300.0,-0.006383556759055331,1.3296737385297064,0.8166663487764598,58.97436476210028,54.39150236526675,-0.8296588168677559,-1.094433425800787,-2.18964124150974,-2.446095674694803,15.16710049978916,1.0600013732910156,-0.16027428100696994,0.977999114990233,-0.6582682723731779,2.6142665023536438,0.1598654213085311,1.7961328086719348,-1.6387777966121675,48.14810454161202,-3.296154021317207,0.8181336936817036,12,-0.7549991607666016,-0.8449993133544922,-2.6949996948242188,-3.5399999618530273,1.9000015258789062,2,0.014525152761047044,1.1612881393474395,36.02999877929688,1.4637685966861522,36.599998474121094,-1.0241015906865836,35.81999969482422,0.014525152761047044
4394,2003-12-04,36.16999816894531,36.38000106811523,35.5099983215332,36.18999862670898,7526200.0,0.010335165915359434,3.3499556547364793,0.0408171209254746,69.42147392447518,58.54335480518114,-0.9289428172895242,-1.43565270975445,-2.477982336944315,-2.8601723089745406,15.057610111447234,0.8700027465820241,-0.008702639968717563,1.2829980850219727,-0.46103275861072035,3.0270289286546657,0.4109826632056297,2.1550135068383156,-1.7608989335769252,69.28094145806337,14.082512142371613,0.8720154218163458,12,-0.8349990844726562,-1.2149982452392578,-2.8699989318847656,-3.714999198913574,1.69000244140625,3,-0.0005528516471857703,1.3296737385297064,35.79999923706055,1.1612881393474395,36.02999877929688,1.4637685966861522,36.599998474121094,-0.0005528516471857703
4395,2003-12-05,35.81999969482422,36.27000045776367,35.529998779296875,35.79999923706055,4462400.0,-0.009676485812531666,-1.6428566562898073,-1.0000000000003553,66.40318082818231,62.109166923461,-0.3526611173508982,-1.0754220825925387,-2.0422618227113105,-2.5525828149738885,15.32191834881201,0.7400016784667969,0.22074189614809114,0.8914997100830107,-0.9016592861215855,2.684658706287607,-0.0050797880192874345,1.7880792081853087,-1.187810444027825,31.666735543101282,-26.93831626177392,0.8965794981022978,12,-0.36499977111816406,-0.8649997711181641,-2.184999465942383,-3.0299997329711914,1.220001220703125,4,0.02065889683895561,3.3499556547364793,36.16999816894531,1.3296737385297064,35.79999923706055,1.1612881393474395,36.02999877929688,0.02065889683895561
4396,2003-12-08,36.13999938964844,36.20000076293945,35.5,35.77000045776367,4630300.0,0.008933548228657662,1.8571361842258916,18.499523173755485,72.01568581781682,64.7345647609657,-0.39607462325394494,-1.333857600609349,-2.251710946773393,-2.906855017509777,15.352834478220862,0.7000007629394531,0.42958605706485287,1.1289995193481417,-0.7298380660980115,2.987837104794295,0.1995807266250651,2.0584183120712183,-1.3070291249668387,58.33335982426973,-3.1434481315485314,0.9294187927230777,12,-0.375,-1.1849994659423828,-2.3400001525878906,-3.185000419616699,0.9300003051757812,0,0.026010029255160827,-1.6428566562898073,35.81999969482422,3.3499556547364793,36.16999816894531,1.3296737385297064,35.79999923706055,0.026010029255160827
4397,2003-12-09,36.0,36.75,35.130001068115234,36.04999923706055,12135600.0,-0.003873807194599399,1.2344801096527576,-0.13513346323961523,73.6000421143219,66.65068675731405,-0.13725723191002714,-1.1297026584723255,-2.0056665406721663,-2.804685263133692,15.881244196814226,1.6199989318847656,0.6437116920884876,0.9115001678466825,-0.9778518753241983,2.8008522110175633,-0.03317585373876142,1.8561761894321265,-0.9863268228217166,53.70367317912841,-12.386469060854175,0.9446760215854418,12,-0.11499977111816406,-0.9899997711181641,-2.1775007247924805,-3.0450010299682617,1.0699996948242188,1,0.03499995337592221,1.8571361842258916,36.13999938964844,-1.6428566562898073,35.81999969482422,3.3499556547364793,36.16999816894531,0.03499995337592221
4398,2003-12-10,36.099998474121094,36.54999923706055,35.599998474121094,36.47999954223633,4964400.0,0.002777735392252678,2.6538458716942377,7.60013733119707,73.17076385582885,68.65050559090693,-0.14250490512342395,-1.1625018808519627,-1.9895015934122426,-2.938004802743123,16.68564450523639,0.9500007629394531,0.8675504901730307,0.9309988021850586,-0.9879465171339135,2.8499441215040306,-0.028473857474430986,1.8904714618445482,-0.9699974060058594,59.876422565126575,-10.224613248691526,0.9594726596594867,12,-0.1699981689453125,-1.0899982452392578,-2.277499198913574,-2.969999313354492,0.3000030517578125,2,0.051523564791420506,1.2344801096527576,36.0,1.8571361842258916,36.13999938964844,-1.6428566562898073,35.81999969482422,0.051523564791420506
4399,2003-12-11,36.13999938964844,36.4900016784668,36.02999877929688,36.040000915527344,4025500.0,0.0011080586487011157,-6.666539513002252,-0.26315313958741154,71.55176240970891,69.18396633811308,-0.07606469239152602,-1.163718834439365,-1.9475528322838755,-3.014306554067204,17.398203727192797,0.46000289916991477,0.9721507019549378,0.9084997177124023,-1.053134520544205,2.8701339559690098,-0.07231740141590137,1.889316836840706,-1.0099983215332031,62.34561650964389,-10.008922054378928,0.9808171191283052,12,-0.1999988555908203,-1.1299991607666016,-2.317500114440918,-2.935000419616699,0.4099998474121094,3,0.04316550635409944,2.6538458716942377,36.099998474121094,1.2344801096527576,36.0,1.8571361842258916,36.13999938964844,0.04316550635409944
4400,2003-12-12,35.90999984741211,36.40999984741211,35.29999923706055,36.40999984741211,4546200.0,-0.006364126898746103,3.44000244140625,-5.0000762951094835,68.59506216626278,68.71410904352521,0.18779230887116682,-0.8496944870249621,-1.6249809935768056,-2.8263056041806607,18.352657778194587,1.1100006103515625,1.0186424341549412,0.5975002288818345,-1.3339985049986538,2.528998962762323,-0.36824913805840964,1.5632495958220787,0.8400001525878906,48.14810454161202,-24.490700693045703,0.9657493669402453,12,0.030000686645507812,-0.8999996185302734,-2.005000591278076,-2.705000877380371,0.5900001525878906,4,0.054302444200093225,-6.666539513002252,36.13999938964844,2.6538458716942377,36.099998474121094,1.2344801096527576,36.0,0.054302444200093225
4401,2003-12-15,35.43000030517578,36.47999954223633,35.349998474121094,36.20000076293945,4835900.0,-0.01336673751812667,-1.4300990586353288,1.5400009155273438,53.27102054058294,67.44481737991998,0.5412974711281962,-0.28424467439086243,-1.0663942146955492,-2.382261230724666,18.868995681605636,1.1300010681152344,1.0646894375626061,0.05400066375732138,-1.7999096040969036,1.9079109316115463,-0.8729544701697947,0.9809557976844374,1.2909996795654308,18.518483633289616,-49.30359762915111,0.9269551339271135,12,0.5100002288818359,-0.4200000762939453,-1.2450013160705566,-2.225001335144043,1.9199981689453125,0,0.045441732895395104,3.44000244140625,35.90999984741211,-6.666539513002252,36.13999938964844,2.6538458716942377,36.099998474121094,0.045441732895395104
4402,2003-12-16,35.86999893188477,35.95000076293945,35.20000076293945,35.7599983215332,3534900.0,0.012418815210812006,4.555467646227748,-0.1428578505927732,55.25725370184368,67.03180503989148,0.08517292440087232,-0.599012714705502,-1.4462181457787509,-2.861450312641473,20.211784817629944,0.75,1.0366151813188935,0.39499931335449645,-1.3319078232290735,2.1219064499380664,-0.468454254937285,1.2584528816462779,0.8225810379028289,49.629550091270794,-15.384240344928834,0.8634535682917847,12,0.07000160217284446,-0.8599987030029368,-1.5299997329711985,-2.6649999618530344,1.25,1,0.03345416221556574,-1.4300990586353288,35.43000030517578,3.44000244140625,35.90999984741211,-6.666539513002252,36.13999938964844,0.03345416221556574
4403,2003-12-17,35.9900016784668,36.13999938964844,35.689998626708984,35.95000076293945,4576200.0,0.0033454906650514094,1.6470918229961404,0.3636426688860911,56.331905735213034,65.57740857441792,-0.005636352761314356,-0.562786590572415,-1.5130824342001432,-3.0260917568414527,21.598959542321737,0.4500007629394531,0.8973800079785477,0.39750194549560547,-1.1094898276939773,1.9044937186851882,-0.3559939410991859,1.1509978320903969,0.6428751230468777,61.24033758568277,-1.1675271831501917,0.7534958865947919,12,-0.05000114440917969,-0.9800014495849609,-1.5300025939941406,-2.7850027084350586,0.6999969482421804,2,0.030008279132801352,4.555467646227748,35.86999893188477,-1.4300990586353288,35.43000030517578,3.44000244140625,35.90999984741211,0.030008279132801352
4404,2003-12-18,36.52000045776367,36.54999923706055,36.0,36.04999923706055,3338700.0,0.014726278260053016,1.0754735993550988,11.749761586877742,57.44682750644238,64.58225820533569,-0.5372653703969803,-0.9277003780907549,-1.9694709805888948,-3.5977811473012338,23.349140005633966,0.55999755859375,0.8459036969412637,0.7925006866455107,-0.5166867652100109,2.101688138501032,0.13790696071774988,1.4470944125732714,0.055561302207031815,97.77786568859602,37.64653341812189,0.65459372592776,12,-0.5799999237060547,-1.510000228881836,-2.0125017166137695,-3.3150014877319336,-0.4399986267089844,3,-0.00328584146715849,1.6470918229961404,35.9900016784668,4.555467646227748,35.86999893188477,-1.4300990586353288,35.43000030517578,-0.00328584146715849
4405,2003-12-19,36.59000015258789,36.849998474121094,36.29999923706055,36.75,3740900.0,0.001916749560427089,2.0555785145860486,-0.34042432309590287,49.87470756334176,62.122149510394024,-0.5437334642788514,-0.8482302949920921,-1.965463675930394,-3.7069329184373316,24.63699104989016,0.5499992370605469,0.8532882951171956,0.7400003433227553,-0.38997312952882623,1.869973816174337,0.1750136068969681,1.3049870797485426,-1.3899993896484375,84.24250410947502,27.84674730980383,0.5649867364257903,12,-0.6000003814697266,-1.5300006866455078,-2.1025009155273438,-3.3850011825561523,0.3100013732910156,4,-0.0010932198786699487,1.0754735993550988,36.52000045776367,1.6470918229961404,35.9900016784668,4.555467646227748,35.86999893188477,-0.0010932198786699487
4406,2003-12-22,35.84000015258789,36.66999816894531,35.790000915527344,36.650001525878906,4313500.0,-0.02049740357672436,1.070594782358934,5.062513411057864,47.72183592388517,59.246793267012166,0.17794974692577625,0.04007707067567878,-1.1447772388883664,-3.005314530833573,25.67271986560511,0.8799972534179688,0.7537157465388447,-0.09649963378906534,-0.8762226742957893,0.6832234067176586,-0.4863611540424273,0.2933618864642966,-0.6069994354248038,38.78789560199474,-15.819759760282714,0.3898615202533602,12,0.1849994659423828,-0.7800006866455078,-1.2875003814697266,-2.6350011825561523,1.0999984741210866,0,0.018415174235551834,2.0555785145860486,36.59000015258789,1.0754735993550988,36.52000045776367,1.6470918229961404,35.9900016784668,0.018415174235551834
4407,2003-12-23,36.25,36.349998474121094,35.75,35.970001220703125,2452300.0,0.011439727836678237,1.5000158947134183,-0.34567691923687344,55.17242891280994,57.246978273343395,-0.21552276749216048,-0.2985975275218422,-1.4933432013744934,-3.4566934975872385,25.78598293895309,0.5999984741210938,0.7010718016149866,0.25850028991699503,-0.43841790848941287,0.9554184883234029,-0.08995880928620892,0.606959389120199,-0.9846593276977558,48.27598680640738,-6.853450460691398,0.34845909920320467,12,-0.22500038146972656,-1.1900005340576172,-1.7300004959106445,-3.0450010299682617,0.9700012207031321,1,0.030344785492995685,1.070594782358934,35.84000015258789,2.0555785145860486,36.59000015258789,1.0754735993550988,36.52000045776367,0.030344785492995685
4408,2003-12-24,36.060001373291016,36.22999954223633,35.88999938964844,36.09000015258789,843700.0,-0.005241341426454715,1.1935666469777515,-0.10713896457765668,48.681091791620275,54.70579264911132,-0.03553082928396378,-0.05967785558202365,-1.2467204958330882,-3.3142293997052406,25.430183722352407,0.3600006103515625,0.5805734389143566,0.035501670837405186,-0.6035920161499888,0.6745953578247992,-0.2840451726562918,0.3550485143311022,-0.7629675449523958,28.18198211944874,-24.118159416315457,0.3195468434936971,12,-0.03500175476074219,-0.9100017547607422,-1.7125015258789062,-2.8550024032592773,1.0699996948242116,2,0.029395383200924607,1.5000158947134183,36.25,1.070594782358934,35.84000015258789,2.0555785145860486,36.59000015258789,0.029395383200924607
4409,2003-12-26,36.38000106811523,36.63000106811523,35.9900016784668,36.11000061035156,1343200.0,0.00887408992339167,-1.5098097880965815,-9.000381485249001,56.76330883877351,53.3911533905014,-0.35526610724251384,-0.3196711788312925,-1.5106906091278987,-3.5702121005734213,25.23773214290014,0.6399993896484304,0.46701810273246025,0.3070013046264606,-0.280915544002184,0.8949181532551052,0.013042880312141847,0.6009597289407793,-1.0519079468609576,57.27290382094415,2.265171388964454,0.29395842431432073,12,-0.35500144958495383,-1.2300014495849538,-2.100001335144036,-3.175002098083489,0.9199981689453196,4,0.008521098116883952,1.1935666469777515,36.060001373291016,1.5000158947134183,36.25,1.070594782358934,35.84000015258789,0.008521098116883952
4410,2003-12-29,36.97999954223633,36.9900016784668,36.27000045776367,36.27000045776367,2792700.0,0.016492535912731476,-1.0281750679661728,2.629621780471678,59.502276306988584,54.08351514232425,-0.8800725194950019,-0.873072396086485,-2.051045547710416,-4.083373140492071,24.9450546187576,0.720001220703125,0.36253210475072706,0.8489997863769503,0.14814630204355694,1.5498532707103436,0.4985730442102536,1.199426528543647,-1.6214683139247228,99.19337720229251,42.76367343916833,0.35042674216669834,12,-0.8849983215332031,-1.7599983215332031,-2.6875,-3.77500057220459,0.9399986267089844,0,-0.02433741812662049,-1.5098097880965815,36.38000106811523,1.1935666469777515,36.060001373291016,1.5000158947134183,36.25,-0.02433741812662049
4411,2003-12-30,37.290000915527344,37.400001525878906,36.77000045776367,36.90999984741211,2982100.0,0.008382946920725276,1.0999955495368339,0.5352134621377376,64.05230876633091,55.060743482822836,-1.0040756848688162,-1.1897280168626025,-2.281419682630286,-4.30608826746559,24.20725437314239,0.6300010681152344,0.278333452330358,1.1245010375976534,0.274399142428436,1.9746029327668708,0.6994500900130447,1.5495519851822621,-1.8662108692095316,93.33330250752535,35.048568957749666,0.4250509475846097,12,-0.7450008392333984,-1.5750007629394531,-3.042501449584961,-4.0850019454956055,0.8499984741210938,1,-0.010458551356217427,-1.0281750679661728,36.97999954223633,-1.5098097880965815,36.38000106811523,1.1935666469777515,36.060001373291016,-0.010458551356217427
4412,2003-12-31,37.18000030517578,37.36999893188477,36.849998474121094,37.20000076293945,2465600.0,-0.0029498688026515785,1.8889171461571135,-0.05263263564724188,61.73915423157874,55.661548871307915,-0.7696460458191297,-1.042609879854254,-2.0959415987268173,-4.111588648096941,23.41308059985048,0.520000457763679,0.22170047679554727,0.9570003509521499,-0.0029802679842774182,1.9169809698885771,0.4770100414839362,1.4369906604203635,-1.6376375700843013,85.43040334682371,26.21733107150296,0.47999030946821286,12,-0.6049995422363281,-1.3449993133544922,-2.9325008392333984,-3.950000762939453,1.1300010681152344,2,-0.006455128469522675,1.0999955495368339,37.290000915527344,-1.0281750679661728,36.97999954223633,-1.5098097880965815,36.38000106811523,-0.006455128469522675
4413,2004-01-02,36.31999969482422,37.41999816894531,36.18000030517578,37.18999862670898,2603100.0,-0.023130731664675164,-1.156522316023419,43.49895098226171,51.660519981419185,55.018625812972004,0.15878549230768613,-0.1493098811071718,-1.1837300292439679,-3.1749045070463353,23.03674486191819,1.2399978637695312,0.27952178079873846,0.07099971771240376,-0.8686959290557965,1.010695364480604,-0.3988481056716964,0.5408475410965039,-0.6661786322854937,23.076840996091928,-34.26360356670605,0.46984782338409997,1,0.2649993896484375,-0.16500091552734375,-2.020000457763672,-3.0900001525878906,3.0900001525878906,4,0.02477977790311403,1.8889171461571135,37.18000030517578,1.0999955495368339,37.290000915527344,-1.0281750679661728,36.97999954223633,0.02477977790311403
4414,2004-01-05,36.150001525878906,36.61000061035156,35.86000061035156,36.43999862670898,3968300.0,-0.004680566364914873,1.3809483442425416,0.3333304101900719,52.238822965914665,55.28130530214677,0.3026016839016421,0.020146287979315503,-0.9614527195888201,-2.9380130969815355,22.454195047920543,0.75,0.2945019427970692,-0.09799861907958984,-1.0380906616061125,0.8420934234469328,-0.5680446403428476,0.37204740218366794,-0.3548862948276508,18.589831370554403,-38.26460172803682,0.47004602126325973,1,0.43499755859375,0.06999778747558594,-1.7050018310546875,-2.920001983642578,3.0,0,0.027109253136124112,-1.156522316023419,36.31999969482422,1.8889171461571135,37.18000030517578,1.0999955495368339,37.290000915527344,0.027109253136124112
4415,2004-01-06,36.560001373291016,36.93000030517578,36.060001373291016,36.099998474121094,3124300.0,0.011341627388828712,-2.2222355658851205,-1.5862327514766046,60.68054524961763,56.72116189389482,-0.12527499917969465,-0.34949051616789006,-1.319134145248185,-3.2820482479478414,21.98379139227124,0.8699989318847656,0.3073245996646037,0.2750011444091811,-0.6523269059832657,1.202329194801628,-0.1886628807870423,0.7386651696054045,-0.7000007629394531,44.87191400289527,-16.136456281511485,0.46366402519622196,1,0.024997711181640625,-0.2950019836425781,-2.115001678466797,-3.3300018310546875,1.1899986267089844,1,0.0202406410277145,1.3809483442425416,36.150001525878906,-1.156522316023419,36.31999969482422,1.8889171461571135,37.18000030517578,0.0202406410277145
4416,2004-01-07,37.08000183105469,37.18000030517578,36.52000045776367,36.58000183105469,3467100.0,0.01422320673498545,-1.129022334338276,1.0869496711917537,61.26632346223976,57.39826128827592,-0.5038710159380386,-0.8384450760400739,-1.7687341398944056,-3.7411724954150785,21.649367658531737,0.6599998474121094,0.2876789577309822,0.7480014801025376,-0.24157836817423828,1.7375813283793136,0.2532115559641497,1.2427914042409256,-1.220001220703125,78.20532884698149,15.10668354138781,0.4947899241383864,1,-0.44000244140625,-0.8050022125244141,-2.537501335144043,-3.720001220703125,0.529998779296875,2,0.02265362180179631,-2.2222355658851205,36.560001373291016,1.3809483442425416,36.150001525878906,-1.156522316023419,36.31999969482422,0.02265362180179631
4417,2004-01-08,37.2599983215332,37.52999877929688,37.02000045776367,37.400001525878906,4973100.0,0.004854274045039686,1.5500061989184721,-0.28000640869140625,61.69427583881302,58.844170626852886,-0.5872927883577006,-0.968880696683641,-1.8805899229029706,-3.86022479843885,20.864435088082136,0.5099983215332102,0.31231419301843744,0.8649980545043974,-0.19361081650015421,1.923606925508949,0.3356936190021216,1.3943024900066732,-1.2751979064941423,83.83229019141999,19.651806201852594,0.5293044355022763,1,-0.5649986267089844,-0.9299983978271484,-2.337498664855957,-3.5649986267089844,0.5,3,0.02361785044973197,-1.129022334338276,37.08000183105469,-2.2222355658851205,36.560001373291016,1.3809483442425416,36.150001525878906,0.02361785044973197
4418,2004-01-09,37.959999084472656,38.36000061035156,36.97999954223633,37.31999969482422,6193300.0,0.018786924167275343,-1.0909111926711557,-4.571319582572682,62.85714285714286,59.5212632955606,-1.1057133918660753,-1.6046620003439571,-2.530635503415539,-4.489482673034786,20.326113273810527,1.3800010681152344,0.4288101781940128,1.471998786926271,0.21440579355306966,2.7295917802994722,0.8432022902396668,2.100795283612875,-1.8206788330078112,83.99993896484375,23.075019940069218,0.6287964966866023,1,-0.8499984741210938,-1.2149982452392578,-2.9599990844726562,-4.254999160766602,-0.12999725341796875,4,0.00922029234087951,1.5500061989184721,37.2599983215332,-1.129022334338276,37.08000183105469,-2.2222355658851205,36.560001373291016,0.00922029234087951
4419,2004-01-12,37.70000076293945,37.86000061035156,37.150001525878906,37.79999923706055,3195400.0,-0.006849271016962533,5.454501317797198,-0.1562477648236893,59.585508613715014,59.5305113296413,-0.7138512072420156,-1.2878275141970974,-2.240404190009066,-4.157299753863782,19.758699879781403,0.80999755859375,0.47913983084023215,1.134000396728517,-0.22234732554417747,2.4903481190012116,0.45582653559216624,1.8121742578648679,-1.294198868408202,71.30434494162682,12.778338698542036,0.6781738611363485,1,-0.5900001525878906,-0.9549999237060547,-2.700000762939453,-3.9950008392333984,-0.220001220703125,0,0.04535806498321482,-1.0909111926711557,37.959999084472656,1.5500061989184721,37.2599983215332,-1.129022334338276,37.08000183105469,0.04535806498321482
4420,2004-01-13,37.86000061035156,37.97999954223633,37.459999084472656,37.52999877929688,2092200.0,0.004244027696927777,-1.212762158301409,-3.300068665598464,69.42310697232213,60.12726668586256,-0.8223773203316114,-1.364190504602405,-2.355115602012262,-4.243611455180506,20.56158017597694,0.5200004577636719,0.5922969173023702,1.196500205993651,-0.23931613873786262,2.6323165507251645,0.4785920336278906,1.9144083783594112,-1.2196948699218737,72.82608921000528,11.315760722634984,0.7179081723657575,1,-0.75,-1.114999771118164,-2.715001106262207,-4.155000686645508,0.31999969482421875,1,0.03407292379109572,5.454501317797198,37.70000076293945,-1.0909111926711557,37.959999084472656,1.5500061989184721,37.2599983215332,0.03407292379109572
4421,2004-01-14,37.040000915527344,37.41999816894531,36.91999816894531,37.150001525878906,4511500.0,-0.021658734326592044,-1.8570930333943674,-0.33333333333334053,57.04101518673,59.60525123643491,-0.04645468654762652,-0.43994541170532386,-1.515508372251972,-3.3577758879090567,20.976695008477066,0.94000244140625,0.6294749051472976,0.29600048065185547,-1.0245317706534607,1.6165327319571716,-0.36426564500079905,0.95626660630451,-0.19333179070702755,8.3335099393888,-52.58504074902595,0.6602661256526565,1,0.06999969482421875,-0.2950000762939453,-1.835000991821289,-3.335000991821289,1.1100006103515625,2,0.019168441331625985,-1.212762158301409,37.86000061035156,5.454501317797198,37.70000076293945,-1.0909111926711557,37.959999084472656,0.019168441331625985
4422,2004-01-15,37.06999969482422,37.52000045776367,35.90999984741211,36.9900016784668,3555100.0,0.0008099022288170499,2.2857170661071775,-0.727250658898599,59.2660513213918,60.45031027420965,-0.1047092765505866,-0.3957225367120216,-1.5164425098271295,-3.323491040757837,21.15133787693265,1.6100006103515625,0.6078655842995815,0.2659992218017564,-0.9950339866350646,1.5270324302385774,-0.36451738241665765,0.8965158260201704,1.2900009155273438,47.34691780342015,-16.980899876544534,0.6305166042184107,1,0.04000091552734375,-0.3249988555908203,-1.7100000381469727,-3.364999771118164,1.3800010681152344,3,0.014567060155728617,-1.8570930333943674,37.040000915527344,-1.212762158301409,37.86000061035156,5.454501317797198,37.70000076293945,0.014567060155728617
4423,2004-01-16,37.06999969482422,37.36999893188477,36.68999862670898,37.36000061035156,3188300.0,0.0,3.3871332939553938,-3.6251013304086595,56.725141415395846,60.94879010192979,0.014378320894905983,-0.3274518759027387,-1.4903248091523338,-3.267496419449685,21.082740433860604,0.6800003051757955,0.5326706295995507,0.2119993209838853,-0.9935417751220399,1.4175404170898105,-0.39077122706908085,0.8147698690368514,1.2410009002685527,56.03864823326048,-8.8022874747574,0.6027705480529644,1,0.06500053405761719,-0.28999900817871094,-1.6224994659423828,-3.309999465942383,1.6199989318847585,4,0.018613397151047817,2.2857170661071775,37.06999969482422,-1.8570930333943674,37.040000915527344,-1.212762158301409,37.86000061035156,0.018613397151047817
4424,2004-01-20,36.400001525878906,37.20000076293945,36.36000061035156,37.18999862670898,3147400.0,-0.018073864970623688,1.0740709344108657,2.724119333877011,44.423088632407215,59.14240603335085,0.8086014222998514,0.35109621313483075,-0.7879158955724961,-2.547545583909539,20.38448203364388,0.8400001525878906,0.45737525258054745,-0.45199890136719034,-1.6657892546069348,0.7617914518725541,-1.0588940779870626,0.1548962752526819,1.8629790542602507,23.671582159745537,-35.302839247616475,0.6068951766198722,1,0.7349987030029297,0.37999916076660156,-0.9300012588500977,-2.6400012969970703,2.1999969482421875,1,0.0392857210228168,3.3871332939553938,37.06999969482422,2.2857170661071775,37.06999969482422,-1.8570930333943674,37.040000915527344,0.0392857210228168
4425,2004-01-21,36.54999923706055,36.65999984741211,36.2400016784668,36.33000183105469,3172300.0,0.004120816068510225,-1.1000028610393202,-0.27847875109250686,42.65869817128783,57.074892112133966,0.7342499258831126,0.20864544024677656,-0.9069602753425698,-2.648925686287086,19.35706984452008,0.4199981689453125,0.5057806411131125,-0.3000011444091797,-1.5157395099584718,0.9157372211401125,-0.9078703271838293,0.30786803836546994,1.6659217284240668,39.75149981518865,-14.262210839489043,0.6078691827746466,1,0.5850009918212891,0.23000144958496094,-1.0749988555908203,-2.789999008178711,2.3100013732910156,2,0.02544460532389814,1.0740709344108657,36.400001525878906,3.3871332939553938,37.06999969482422,2.2857170661071775,37.06999969482422,0.02544460532389814
4426,2004-01-22,36.5,36.72999954223633,36.20000076293945,36.61999893188477,3359400.0,-0.001367968210785886,2.1176384790584435,-0.5454561217943483,43.17267138219528,55.01693606139867,0.7748025377357592,0.3274120218336236,-0.809831551183521,-2.556333186236074,19.161493702164055,0.529998779296875,0.5686624668389371,-0.38300037384033203,-1.5163432391108955,0.7503424914302315,-0.9496718064756138,0.18367105879494972,1.6698025431231613,36.64595831793239,-12.840469921794998,0.5666714326352821,1,0.6350002288818359,0.2800006866455078,-1.0249996185302734,-2.5749998092651367,3.4399986267089773,3,0.04602740562125418,-1.1000028610393202,36.54999923706055,1.0740709344108657,36.400001525878906,3.3871332939553938,37.06999969482422,0.04602740562125418
4427,2004-01-23,37.349998474121094,37.43000030517578,36.5,36.66999816894531,5180300.0,0.02328762942797513,1.2142759829610994,-5.666719649044392,60.3621900261887,54.73971908018154,-0.06826571397682812,-0.4595113377982756,-1.6005622273857654,-3.359480978025587,19.261549830808615,0.9300003051757812,0.5725273054119029,0.4119981765747056,-0.6985362285857164,1.5225325817351276,-0.1432690260055054,0.9672653791549166,0.7746080150878498,93.49578367246934,38.988737378116056,0.5552672025802113,1,-0.404998779296875,-0.5699977874755859,-1.8749980926513672,-3.1949987411499023,2.3600006103515625,4,0.02141909195289826,2.1176384790584435,36.5,-1.1000028610393202,36.54999923706055,1.0740709344108657,36.400001525878906,0.02141909195289826
4428,2004-01-26,37.11999893188477,37.52000045776367,36.56999969482422,37.36999893188477,3509800.0,-0.006157953189628196,2.454529060896191,-0.367646893828047,59.642145609560664,54.74601207971994,0.03358052420058044,-0.1539192370864768,-1.3140350747618683,-3.0975436601255737,19.404968598254875,0.9500007629394531,0.5289349917790176,0.1289987564086985,-0.9035426468299761,1.1615401596473731,-0.38727194521063524,0.6452694580280323,0.9603154244882361,69.69684709418313,10.20671813071408,0.5162707016193356,1,-0.17499923706055398,-0.09499931335449929,-1.6449985504150462,-2.654998779296882,1.190002441406243,0,0.035829791738281935,1.2142759829610994,37.349998474121094,2.1176384790584435,36.5,-1.1000028610393202,36.54999923706055,0.035829791738281935
4429,2004-01-27,36.68999862670898,37.40999984741211,36.540000915527344,37.209999084472656,3375600.0,-0.011584060278795993,-1.1219592755760455,2.080001831054716,51.28710463022268,52.73090070837556,0.3411175578764869,0.31673526879622926,-0.8442334180941558,-2.639857456955859,19.016768855269138,0.8699989318847656,0.4551399905072486,-0.3165014266967816,-1.3193028089841192,0.686299955590556,-0.8179021178404469,0.18489926444688365,1.3469094394848113,37.12105886772769,-23.217748106954303,0.5014006911436675,1,0.025001525878913355,0.365001678466804,-1.2149982452392507,-2.2149982452392507,1.9500007629394602,1,0.054510767916575276,2.454529060896191,37.11999893188477,1.2142759829610994,37.349998474121094,2.1176384790584435,36.5,0.054510767916575276
4430,2004-01-28,36.08000183105469,37.15999984741211,36.0,37.0099983215332,3669700.0,-0.016625696878882823,-1.1284397890367717,1.788453214979985,40.272343507869884,50.86771496627998,0.7510494101823753,0.9021005375302664,-0.1813601658927908,-1.9984152687013221,17.89890635769878,1.1599998474121094,0.2941778030133264,-0.8814983367919922,-1.966695121607735,0.2036984480237507,-1.4240967291998672,-0.3388999443841172,1.9143680707634658,5.2632767737709525,-50.63378005888498,0.5425983924078729,1,0.6349983215332031,0.9749984741210938,-0.6050014495849609,-1.5000019073486328,2.0699996948242188,2,0.06984469277097993,-1.1219592755760455,36.68999862670898,2.454529060896191,37.11999893188477,1.2142759829610994,37.349998474121094,0.06984469277097993
4431,2004-01-29,36.900001525878906,36.900001525878906,36.150001525878906,36.349998474121094,4062400.0,0.022727263115558616,1.727257594673325,-0.5914033626888385,46.885834044465746,49.492135268843754,-0.10157983198926956,0.054161888261795355,-0.9336737739074081,-2.771982457713392,16.27486239532144,0.8199996948242188,0.18076981983276852,-0.04199867248534872,-1.1163025262945752,1.0323051813238777,-0.5791505993899619,0.4951532544192645,1.0526809748511283,59.21060887067428,6.564321603746357,0.537151926904612,1,-0.1400012969970703,0.154998779296875,-1.3750019073486328,-2.2700023651123047,0.8899993896484375,3,0.053116504157812994,-1.1284397890367717,36.08000183105469,-1.1219592755760455,36.68999862670898,2.454529060896191,37.11999893188477,0.053116504157812994
4432,2004-01-30,36.93999862670898,37.47999954223633,36.68000030517578,36.91999816894531,3005000.0,0.001083932226995099,-2.20002136246767,0.03636426688859854,40.039026265615455,47.63812247442372,-0.18098988448982567,-0.004993460989346943,-0.8954202241839582,-2.7579772007480585,14.834320652404074,0.7999992370605469,-0.011898124846979385,0.009998512268062143,-1.058457488760169,1.0784545132962933,-0.524229488246057,0.5442265127821813,0.9718302209547005,61.84199629070949,12.61803739744277,0.5342280005141157,1,-0.17999839782714133,0.11500167846680398,-1.3974990844726491,-2.104999542236321,0.6200027465820384,4,0.08121278049617708,1.727257594673325,36.900001525878906,-1.1284397890367717,36.08000183105469,-1.1219592755760455,36.68999862670898,0.08121278049617708
4433,2004-02-02,37.22000122070313,37.61000061035156,36.83000183105469,36.97000122070313,2100800.0,0.007579929734802482,-1.9433983992628912,12.499713904257732,45.33073280209475,47.73897182661122,-0.48888903110993454,-0.22568400001878075,-1.0842456738416715,-2.9698256313784697,14.641362133117541,0.779998779296875,-0.06885417778165959,0.24500102996827167,-0.7905859194427265,1.2805879793792698,-0.2727924447372274,0.7627945046737707,0.6517910469555162,75.77644460872163,28.13327346668879,0.5177934747055006,2,-0.41500091552735086,-0.1100006103515696,-1.677501678466804,-2.365001678466804,0.25,0,0.06689945680024567,-2.20002136246767,36.93999862670898,1.727257594673325,36.900001525878906,-1.1284397890367717,36.08000183105469,0.06689945680024567
4434,2004-02-03,37.13000106811523,37.599998474121094,37.0,37.11000061035156,2218400.0,-0.0024180588295587002,-3.9999523166176587,0.08000183105465908,42.80077678551943,47.75475833930362,-0.3178768857153429,-0.061661742642215245,-0.9080371469877875,-2.806552909364683,14.970545526415254,0.5999984741210938,-0.14735122460390926,0.10600090026854758,-0.8553002011822102,1.0673020017193053,-0.3746496504568313,0.5866514509939265,0.7025553511384928,70.18637513860807,24.665848793340118,0.4806505507253804,2,-0.325000762939446,-0.02000045776366477,-1.5425014495849538,-2.275001525878899,0.5,1,0.03178023892353443,-1.9433983992628912,37.22000122070313,-2.20002136246767,36.93999862670898,1.727257594673325,36.900001525878906,0.03178023892353443
4435,2004-02-04,37.29999923706055,37.81999969482422,36.91999816894531,37.02999877929688,3123500.0,0.004578458498653237,-2.673463032596087,13.499713904257732,52.94116631698501,48.840146665391366,-0.4138167426324202,-0.18274820369990152,-0.9983902430781129,-2.9162358782710953,15.005937973280222,0.9000015258789062,-0.20558853195582572,0.23899917602538778,-0.7038938914484092,1.1818922434991848,-0.23244735771150715,0.7104457097622827,-1.3899993896484375,68.86221389739138,17.867872604739347,0.4714465337368972,2,-0.3899993896484375,-0.18999862670898438,-1.7124996185302734,-2.4449996948242188,1.0,2,0.03592493780151318,-3.9999523166176587,37.13000106811523,-1.9433983992628912,37.22000122070313,-2.20002136246767,36.93999862670898,0.03592493780151318
4436,2004-02-05,37.91999816894531,38.150001525878906,37.36999893188477,38.0,4348600.0,0.016621955618399742,3.1052240603918677,-0.2963025756227208,58.48304092320478,48.63135232061537,-0.9065384286975515,-0.7763963209988205,-1.5289304532010348,-3.4678699027119393,14.880011011255839,0.8500022888183594,-0.11708871861182502,0.8169982910156222,-0.20127804817350636,1.8352746302047507,0.3078601214210579,1.3261364606101864,-1.9717983245849595,84.35352612676202,31.53883568469206,0.5091381695945635,2,-0.8449974060058594,-0.80999755859375,-2.2624969482421875,-2.9699974060058594,-0.5,3,0.006065489663497736,-2.673463032596087,37.29999923706055,-3.9999523166176587,37.13000106811523,-1.9433983992628912,37.22000122070313,0.006065489663497736
4437,2004-02-06,38.13999938964844,38.2400016784668,37.7400016784668,37.79999923706055,3996300.0,0.005801720235400598,-1.1739353982667828,-4.249904634751097,60.22946586822847,48.696610127134015,-1.1205288222401606,-0.9771908443787964,-1.6885995411431622,-3.6098686414848657,14.37961602155079,0.5,-0.015245110380604388,0.9929994583129869,-0.12500734150068382,2.1110062581266575,0.4339960584061515,1.5520028582198222,-2.103727478027345,92.90763832337274,38.82771237101555,0.5590033999068365,2,-1.019998550415039,-1.029998779296875,-2.0099992752075195,-2.9849987030029297,-1.0999984741210938,4,-0.009176677496646413,3.1052240603918677,37.91999816894531,-2.673463032596087,37.29999923706055,-3.9999523166176587,37.13000106811523,-0.009176677496646413
4438,2004-02-09,38.310001373291016,38.58000183105469,37.709999084472656,37.93000030517578,3072500.0,0.004457314797144951,-1.121948836754916,1.117649698751248,70.19030774901012,50.79696602922151,-1.233715567866632,-1.1801331258964893,-1.8031095165148088,-3.7012053888909904,13.163414533021456,0.8700027465820312,0.1013217413804739,1.1455013275146513,-0.035282611179482615,2.326285266208785,0.5551093581675843,1.7358932968617182,-2.1415056756591824,83.73494806507951,24.742445679895923,0.5903919693470653,2,-1.0200004577636719,-1.0900001525878906,-2.1050004959106445,-3.155000686645508,-1.0,0,-0.01957713320581833,-1.1739353982667828,38.13999938964844,3.1052240603918677,37.91999816894531,-2.673463032596087,37.29999923706055,-0.01957713320581833
4439,2004-02-10,39.40999984741211,39.5,38.18999862670898,38.25,4197200.0,0.028713088872087456,-1.046872997660511,3.052622596998444,75.17609417478846,54.675160547768016,-2.131451354668201,-2.261397229403727,-2.834012104090604,-4.724125514366186,12.198553329559715,1.3100013732910227,0.08231586661838008,2.1599998474121094,0.6222643715947385,3.6977353232294803,1.391132109503424,2.928867585320795,-3.0485836591064484,96.51162446845632,33.63592856963867,0.7688677379086838,2,-1.5849990844726562,-1.7299995422363281,-3.0400009155273438,-4.245000839233398,-2.029998779296882,1,-0.04922605009439929,-1.121948836754916,38.310001373291016,-1.1739353982667828,38.13999938964844,3.1052240603918677,37.91999816894531,-0.04922605009439929
4440,2004-02-11,39.150001525878906,39.29999923706055,38.709999084472656,39.11000061035156,3978900.0,-0.006597267763000958,2.470626514675523,0.03448355240441058,72.49579994119259,57.520712314071,-1.5535494272723653,-2.002467609862009,-2.519732034455437,-4.39129096887924,11.068495200796736,0.7000007629394531,0.08236139894943051,1.8355014801025362,0.09516307954577741,3.575839880659295,0.9653322798241533,2.705670680380919,-2.4747269564038135,83.5681549948331,16.656847980312136,0.8701692002783795,2,-1.0600013732910156,-1.4450016021728516,-2.747502326965332,-3.94000244140625,-1.9200019836425781,2,-0.03882504210782545,-1.046872997660511,39.40999984741211,-1.121948836754916,38.310001373291016,-1.1739353982667828,38.13999938964844,-0.03882504210782545
4441,2004-02-12,37.75,38.709999084472656,37.54999923706055,38.43999862670898,5448300.0,-0.03575993541030842,-1.1284397890367717,-17.24957085637976,53.10560441083611,58.97255433020662,-0.022680983095831664,-0.5760835500504413,-1.1057432675695935,-2.9391074745668035,10.176580883543044,1.6000022888183594,0.1395852048578874,0.3999999999999986,-1.345719565576438,2.145719565576435,-0.4728597827882197,1.2728597827882169,-0.7922528874724151,10.256445368665894,-51.09066228979385,0.8728597827882176,2,0.41500091552734375,-0.04500007629394531,-1.3250007629394531,-2.5400009155273438,-1.0400009155273438,3,0.014569516213524425,2.470626514675523,39.150001525878906,-1.046872997660511,39.40999984741211,-1.121948836754916,38.310001373291016,0.014569516213524425
4442,2004-02-13,37.61000061035156,38.06999969482422,37.31999969482422,37.84000015258789,2275600.0,-0.003708593103269875,1.1739173701756422,0.33333333333333676,53.85828417776377,59.920060038614295,0.24848359176125712,-0.41482253275884773,-0.9347194502559191,-2.742260606424601,10.629115112030513,0.75,0.32184430079080073,0.23300056457519247,-1.511187975741592,1.977189104891977,-0.6390937055831998,1.1050948347335847,-0.39802820907673464,13.302792428001975,-45.04709819310666,0.8720942701583916,2,0.5999984741210938,0.09499931335449219,-1.152501106262207,-2.4000015258789062,-1.1399993896484304,4,-0.0050519127445575185,-1.1284397890367717,37.75,2.470626514675523,39.150001525878906,-1.046872997660511,39.40999984741211,-0.0050519127445575185
4443,2004-02-17,37.7599983215332,38.290000915527344,37.70000076293945,37.77000045776367,2034900.0,0.003988240062414494,-8.077117201713715,0.043487635380558276,58.81384755771075,61.69929012441333,0.2046622542046208,-0.5380636193511776,-1.0438953836766274,-2.842264407554879,11.194289101947733,0.6800003051757812,0.42030354509134327,0.3484983444213867,-1.3974173986064287,2.094414087449202,-0.5244595270925174,1.2214562159352909,-0.4399986267089844,20.183420418076764,-39.16422997624332,0.8729578715139067,2,0.4500007629394531,-0.05499839782714844,-1.2474985122680664,-2.4949989318847656,-1.3199996948242259,1,-0.01906772876086893,1.1739173701756422,37.61000061035156,-1.1284397890367717,37.75,2.470626514675523,39.150001525878906,-0.01906772876086893
4444,2004-02-18,37.83000183105469,38.0,37.52000045776367,37.68000030517578,1844400.0,0.0018539065845657454,-1.0425459385754172,-14.996948893974066,65.82278830288004,63.13058145617944,0.27311725378944374,-0.5222164056378134,-1.0833500082867715,-2.8487453298741556,12.021254578111447,0.4799995422363281,0.5691362824382864,0.3470018386840792,-1.3406513499707842,2.0346550273389425,-0.4968247556433525,1.1908284330115109,1.6699981689453125,25.757689603020932,-38.76109624424896,0.8438265943274328,2,0.5799980163574219,-0.1250019073486328,-0.902501106262207,-2.0150012969970703,-0.8700027465820312,2,-0.013745715902577671,-8.077117201713715,37.7599983215332,1.1739173701756422,37.61000061035156,-1.1284397890367717,37.75,-0.013745715902577671
4445,2004-02-19,37.47999954223633,38.2599983215332,37.47000122070313,38.0,2431400.0,-0.009251976523327654,-1.9259308970945073,-3.4666344539952187,55.73120413977465,62.8248218135761,0.7278823286212983,-0.10431683813642678,-0.6949528167093248,-2.433417364310671,12.843405158146712,0.789997100830071,0.6650106920940431,-0.049500465393066406,-1.6791660216217252,1.5801650908355924,-0.8643332435073958,0.765332312721263,1.980400466918944,11.510785443767496,-51.4620064209628,0.8148327781143303,2,0.9300003051757812,0.22500038146972656,-0.5524988174438477,-1.664999008178711,-0.8600006103515554,3,-0.0026680489685815267,-1.0425459385754172,37.83000183105469,-8.077117201713715,37.7599983215332,1.1739173701756422,37.61000061035156,-0.0026680489685815267
4446,2004-02-20,38.18000030517578,38.5,37.5099983215332,37.79999923706055,2712200.0,0.018676648118701733,-1.062497268128698,-0.730770641528812,60.83916596919567,62.89256626923912,0.07670810605625888,-0.7083187557628463,-1.357949112058158,-3.053778516175356,13.90515709366803,1.0200004577636719,0.8099464260909599,0.5665002822875991,-1.0121238348093158,2.145124399384514,-0.2228117762608619,1.35581234083606,1.200783752441403,72.88138880806905,9.36215374315995,0.7893120585484585,2,0.22999954223632812,-0.47500038146972656,-1.2524995803833008,-2.364999771118164,-1.0,4,-0.024882157028444762,-1.9259308970945073,37.47999954223633,-1.0425459385754172,37.83000183105469,-8.077117201713715,37.7599983215332,-0.024882157028444762
4447,2004-02-23,38.150001525878906,38.65999984741211,37.83000183105469,38.0,2849200.0,-0.0007857197238630986,-2.3877617750097313,0.3947397480299152,58.50091496923127,61.59374484926369,0.12099925918382581,-0.6485650048705622,-1.286018212369612,-2.9460607915400914,14.40787873841462,0.8299980163574219,0.8908926599585172,0.4965013504028306,-1.094503465627298,2.0875061664329593,-0.2990010576122373,1.2920037584178985,1.1543512182617164,57.14294873233271,-4.626481627868017,0.7955024080150646,2,0.2599983215332031,-0.44500160217285156,-1.2225008010864258,-2.335000991821289,-0.8700027465820241,0,-0.03774580298324315,-1.062497268128698,38.18000030517578,-1.9259308970945073,37.47999954223633,-1.0425459385754172,37.83000183105469,-0.03774580298324315
4448,2004-02-24,38.45000076293945,38.790000915527344,37.97000122070313,37.97999954223633,3059300.0,0.007863675624155464,-2.346952121448102,3.1333095976806877,61.61971499914712,60.08748049641466,-0.17550931447477325,-0.8894157756961931,-1.542958505125739,-3.162454467182606,14.880676254172556,0.8199996948242116,0.9021880232806438,0.7300004959106445,-0.8782022870206632,2.3382032788419522,-0.07410089555500576,1.5341018873762948,0.7809779202636733,74.24240672774023,12.978436369199663,0.8041013914656524,2,-0.1400012969970703,-0.7000007629394531,-1.5225000381469727,-2.635000228881836,-0.8400001525878906,1,-0.05149543570737114,-2.3877617750097313,38.150001525878906,-1.062497268128698,38.18000030517578,-1.9259308970945073,37.47999954223633,-0.05149543570737114
4449,2004-02-25,38.68999862670898,38.93000030517578,38.11000061035156,38.290000915527344,2755000.0,0.006241816879255957,-1.1578986994865206,0.8510567495617016,62.08695121433419,58.930941748985944,-0.5904746254925826,-1.0244186243003313,-1.7375103926498312,-3.334964628431976,15.481481704687466,0.8199996948242188,0.8914201416664298,0.8699983596801673,-0.7171205358829056,2.45711725524324,0.07643891189863439,1.6635578074617001,0.47054095799414597,83.56151856400017,22.297883043107817,0.7935594477815362,2,-0.5649986267089773,-0.9399986267089773,-1.7324981689453054,-2.87499809265136,-1.3400001525878835,2,-0.05815456396648078,-2.346952121448102,38.45000076293945,-2.3877617750097313,38.150001525878906,-1.062497268128698,38.18000030517578,-0.05815456396648078
4450,2004-02-26,38.599998474121094,39.0,38.36000061035156,38.65999984741211,3116500.0,-0.002326186502517813,-1.3703808359883298,-0.15000429155898298,56.51341136165661,59.30958696574378,-0.6556451198792814,-0.7757181718310306,-1.594758368775473,-3.1715668185046937,16.94441378251063,0.6399993896484375,0.8132206152153714,0.6539983749389648,-0.7398436336209073,2.047840383498837,-0.04292262934097124,1.350919379218901,0.4929195760220324,73.15429024949115,14.199528160188791,0.6969210042799364,2,-0.4399986267089844,-0.8499984741210938,-1.6424980163574219,-2.7849979400634766,-0.8999977111816406,3,-0.04248703249944308,-1.1578986994865206,38.68999862670898,-2.346952121448102,38.45000076293945,-2.3877617750097313,38.150001525878906,-0.04248703249944308
4451,2004-02-27,38.86000061035156,39.13000106811523,38.099998474121094,38.2599983215332,6118700.0,0.006735806904365038,-1.2391312460349884,-9.999809269502194,56.84411528793702,59.64134597798526,-0.82879161952674,-0.9289826634797862,-1.782425569498983,-3.361023702407195,18.317720201108433,1.0300025939941335,0.5909896844716087,0.8160005569458022,-0.5433710421808868,2.1753721560724912,0.13631475738245769,1.4956863565091467,-1.3899993896484304,79.23072182917818,23.555777063603983,0.6796857995633458,2,-0.5599994659423828,-1.1100006103515625,-1.9025001525878906,-3.0450000762939453,-0.779998779296875,4,-0.05764286266815177,-1.3703808359883298,38.599998474121094,-1.1578986994865206,38.68999862670898,-2.346952121448102,38.45000076293945,-0.05764286266815177
4452,2004-03-01,39.93999862670898,40.0,38.95000076293945,39.18000030517578,4552100.0,0.027792022629812507,1.3863590059257782,1.2666590373012272,63.20905783750497,60.12970267574017,-1.724915115184288,-1.8685035946551736,-2.7902322303792673,-4.375934558745676,19.32686577597095,1.1399993896484375,0.41447301355935906,1.7459985733032184,0.24487798301761643,3.2471191635888204,0.9954382781604139,2.496558868446023,-2.436797409057604,97.04426554818887,43.063176394013574,0.7505602951428022,3,-1.2049980163574148,-1.9399986267089773,-2.9824981689453054,-4.12499809265136,-1.8699989318847585,0,-0.06910361583456615,-1.2391312460349884,38.86000061035156,-1.3703808359883298,38.599998474121094,-1.1578986994865206,38.68999862670898,-0.06910361583456615
4453,2004-03-02,39.709999084472656,40.41999816894531,39.060001373291016,40.25,4672800.0,-0.005758626693655233,2.090911455398247,-0.710529089640571,52.83018188911035,58.68607974087687,-1.328974896571431,-1.5203437598477905,-2.4930941571534646,-4.0863146473393,20.365809494521812,1.3599967956542969,0.47604698745315943,1.3914991378784194,-0.1808306282740162,2.963828904030855,0.6053342548022016,2.177664020954637,-2.1069259155273414,69.39658716091118,19.936291277043843,0.7861648830762192,3,-0.7649993896484375,-1.5,-2.847498893737793,-3.894998550415039,-1.55999755859375,1,-0.061193663087389716,1.3863590059257782,39.93999862670898,-1.2391312460349884,38.86000061035156,-1.3703808359883298,38.599998474121094,-0.061193663087389716
4454,2004-03-03,38.310001373291016,39.25,37.79999923706055,38.72000122070313,10196700.0,-0.03525554629713068,-1.0279672523855128,0.7592576894276682,43.47825829415466,57.324641313585765,0.16346074727993454,-0.028892013673996075,-1.0579278184636323,-2.6276856790774303,20.778073827842462,1.9099998474121094,0.5164835949262141,-0.0674985885620103,-1.5372620389067535,1.402264861782733,-0.8023803137343819,0.6673831366103613,-0.5379127043457004,19.465738326220812,-24.61932256093164,0.7348817251723716,3,0.6549968719482422,-0.10000228881835938,-1.3250017166137695,-2.4950008392333984,-0.4099998474121094,2,-0.018272010906986824,2.090911455398247,39.709999084472656,1.3863590059257782,39.93999862670898,-1.2391312460349884,38.86000061035156,-0.018272010906986824
4455,2004-03-04,38.63999938964844,38.88999938964844,37.810001373291016,37.97000122070313,5321400.0,0.008613886831846829,-1.1818188824068865,-1.6341424836479228,58.28678025050583,57.041042900398004,0.017112470847941097,-0.2670448263407508,-1.3504541452553696,-2.8974963307371127,20.92627280188415,1.0799980163574219,0.5235096825116017,0.19549942016601562,-1.1870299146000818,1.578028754932113,-0.49576524721703663,0.8867640875490679,1.779998779296875,32.061087596841666,-15.629602817700224,0.691264667383049,3,0.4699993133544922,-0.43000030517578125,-1.7549991607666016,-2.8249988555908203,-0.9799995422363281,3,-0.033385117388819885,-1.0279672523855128,38.310001373291016,2.090911455398247,39.709999084472656,1.3863590059257782,39.93999862670898,-0.033385117388819885
4456,2004-03-05,38.150001525878906,38.36999893188477,37.790000915527344,37.95000076293945,4390700.0,-0.012681104335131033,-1.2307596376041061,0.2985094172037655,54.72029301176023,56.62097379401233,0.5614499653822094,0.25409541742563135,-0.8037273840185222,-2.347633280227967,20.663535529138667,0.8499984741210938,0.4748608849602647,-0.30599861145019247,-1.6739068943389839,1.061909671438599,-0.9899527528945882,0.37795552999420323,2.217796707153319,13.688250430060425,-36.7679847723806,0.6839541414443973,3,0.9549980163574219,0.13499832153320312,-1.2650012969970703,-2.335000991821289,-0.9900016784667969,4,-0.011795563432263512,-1.1818188824068865,38.63999938964844,-1.0279672523855128,38.310001373291016,2.090911455398247,39.709999084472656,-0.011795563432263512
4457,2004-03-08,37.790000915527344,38.2599983215332,37.709999084472656,38.099998474121094,3024700.0,-0.009436450745810787,-1.340416206739822,-1.5499818802571097,50.252973117625906,55.358002473843314,0.9666698739829229,0.6182274288223653,-0.4032290305006967,-1.936917330001691,20.236925042324604,0.5499992370605469,0.5207463997713262,-0.6484992980957003,-2.042142432110886,0.7451438359194853,-1.3453208651032895,0.048322268911888955,2.474685424804683,2.952098084204896,-49.21291294713455,0.6968215670075921,3,1.2749977111816406,0.7599983215332031,-0.8825006484985352,-1.9750003814697266,-0.09000015258789062,0,0.007674011868260777,-1.2307596376041061,38.150001525878906,-1.1818188824068865,38.63999938964844,-1.0279672523855128,38.310001373291016,0.007674011868260777
4458,2004-03-09,37.560001373291016,37.849998474121094,37.25,37.84000015258789,3775800.0,-0.006086253947186981,3.0000508634063223,0.9032289820830872,47.783244751652866,53.76870175576761,1.1813813833840285,0.8318049862087378,-0.1284442234019565,-1.6589411135631664,19.161140013510675,0.5999984741210938,0.4708287584576425,-0.8409988403320341,-2.288520780112279,0.6065230994482107,-1.5647598102221565,-0.1172378704419117,2.5514037316894473,15.500068664550781,-38.35271362576304,0.7237609698901234,3,1.2749977111816406,1.0649986267089844,-0.652501106262207,-1.7450008392333984,-0.1900024414062429,1,0.013578229576313605,-1.340416206739822,37.790000915527344,-1.2307596376041061,38.150001525878906,-1.1818188824068865,38.63999938964844,0.013578229576313605
4459,2004-03-10,37.47000122070313,38.18999862670898,37.36999893188477,37.47999954223633,3617200.0,-0.002396170109085327,-6.809413089680871,0.03570844686645964,49.91425096038276,53.035461711181625,1.2070610583789403,0.8105717142354436,-0.004097365356948046,-1.5237149506436936,17.27051772462526,0.8199996948242045,0.439099973283831,-0.8339990615844641,-2.2566184410494685,0.5886203178805403,-1.5453087513169663,-0.12268937185196194,2.4124914758788947,13.414713571954023,-43.902341727033814,0.7113096897325006,3,1.3649978637695241,1.1999969482421804,-0.5125007629394602,-1.655000686645515,0.6100006103515554,2,0.018147859167937597,3.0000508634063223,37.560001373291016,-1.340416206739822,37.790000915527344,-1.2307596376041061,38.150001525878906,0.018147859167937597
4460,2004-03-11,37.63000106811523,38.33000183105469,37.25,37.349998474121094,3962500.0,0.004270078521473097,-3.5000119209403238,-28.00495993897379,44.80150915204652,51.69739436274934,1.000176462384168,0.5595467928524087,-0.1465258439119097,-1.6393346441031866,15.338617859701653,1.0800018310546875,0.36216606248993344,-0.5979991912841882,-1.992447188948809,0.7964488063804325,-1.295223190116495,0.09922480754811858,2.041892212740237,33.92869915293119,-20.53475218278392,0.6972239988323092,3,1.204998016357429,1.0399971008300852,-0.6725006103515554,-1.7250003814697195,0.4099998474121165,3,0.007175138190268493,-6.809413089680871,37.47000122070313,3.0000508634063223,37.560001373291016,-1.340416206739822,37.790000915527344,0.007175138190268493
4461,2004-03-12,38.29999923706055,38.349998474121094,37.5,37.68000030517578,2374500.0,0.017804893699910673,1.3611153791133976,2.2142613860847145,51.26473855765576,50.37024777609943,0.2708735742761945,-0.07076213783672358,-0.8007987229910327,-2.2531015778596384,15.276528844384618,0.8499984741210938,0.2745063620806718,0.04449901580810689,-1.3318332140631668,1.4208312456793806,-0.6436670991275264,0.7326651307437402,1.1781425813264832,95.45460850748029,39.622791956555496,0.6881661149356352,3,0.5349998474121094,0.5349998474121094,-1.289999008178711,-2.394998550415039,-0.5099983215332031,4,-0.016710167164419976,-3.5000119209403238,37.63000106811523,-6.809413089680871,37.47000122070313,3.0000508634063223,37.560001373291016,-0.016710167164419976
4462,2004-03-15,37.41999816894531,38.15999984741211,37.29999923706055,38.13000106811523,3107400.0,-0.022976529651303812,1.2337664911246415,-1.145167939260059,42.08906246795439,49.17679006263765,0.8446440197838072,0.8371981614451585,0.08857235810313568,-1.3236509583064233,15.43111601873996,1.0,0.21111214722976257,-0.8260019302368136,-2.2235537986662806,0.5715499381926534,-1.5247778644515435,-0.12722599602208362,1.879892303970756,15.454400432795346,-36.47685184975244,0.6987759342147319,3,0.8300018310546875,1.4150009155273438,-0.3274974822998047,-1.5149974822998047,0.8900032043457031,0,-0.006948111551458469,1.3611153791133976,38.29999923706055,-3.5000119209403238,37.63000106811523,-6.809413089680871,37.47000122070313,-0.006948111551458469
4463,2004-03-16,37.040000915527344,37.79999923706055,36.7599983215332,37.77000045776367,3853200.0,-0.01015492442576671,1.6329233725910581,1.0281641710052059,37.59398366848222,48.52298177089627,0.9008014505077568,1.223203607508509,0.5014418444065711,-0.9032566711223993,15.319431633231083,1.0400009155273438,0.10874067915963082,-1.169999313354495,-2.6546424431392524,0.3146438164302623,-1.9123208782468737,-0.42767774846211637,2.095898319555438,17.61022434736294,-29.067523557756186,0.7423215648923804,3,0.7849979400634766,1.549997329711914,0.07499980926513672,-0.845001220703125,1.25,1,0.017818569954069163,1.2337664911246415,37.41999816894531,1.3611153791133976,38.29999923706055,-3.5000119209403238,37.63000106811523,0.017818569954069163
4464,2004-03-17,37.310001373291016,37.5,36.93999862670898,37.38000106811523,2834300.0,0.007289429025107985,2.6129405394763205,0.09589005303999236,40.55637689262027,46.55293695335343,0.5297415591536918,0.9615476121712447,0.2736091902266935,-1.1304009419938552,15.466453118551238,0.5600013732910227,-0.1414030894091951,-0.8739988327026396,-2.404176940140573,0.6561792747352939,-1.6390878864216063,-0.10890977898367282,1.5883077704368063,34.59138358336792,-8.376332591663903,0.7650890537189671,3,0.25499725341796875,1.2799968719482422,-0.05500030517578125,-0.8850002288818359,1.2299995422363281,2,0.0016080824547144434,1.6329233725910581,37.040000915527344,1.2337664911246415,37.41999816894531,1.3611153791133976,38.29999923706055,0.0016080824547144434
4465,2004-03-18,37.38000106811523,37.54999923706055,37.04999923706055,37.27000045776367,3905400.0,0.0018761643593592225,1.2222372927333762,-1.5714441416894314,38.855404901550074,44.790171607774525,0.293030464826586,0.9314269047192738,0.23424256758750772,-1.1595764122844443,15.285450719071992,0.5,-0.31240729815955603,-0.798999214172369,-2.339481820486192,0.7414833921414541,-1.569240517329277,-0.02875791101546099,1.3044769933931306,38.993879690697206,0.587859607605715,0.7702413031569114,3,0.17499732971192117,1.2099971771240305,0.3724994659423899,-0.18500137329100852,0.7099990844726634,3,0.01872661163556133,2.6129405394763205,37.310001373291016,1.6329233725910581,37.040000915527344,1.2337664911246415,37.41999816894531,0.01872661163556133
4466,2004-03-19,37.22999954223633,37.59000015258789,37.040000915527344,37.2599983215332,3794600.0,-0.004012881797556989,-1.6829490686466066,-0.27271466222778845,26.269674781539692,42.12536068154273,0.3339210176469578,1.0610058858963498,0.39700198867530645,-0.9637796248346788,14.795541229933331,0.5499992370605469,-0.3243375795171417,-0.9015007019042969,-2.499370202456845,0.6963687986482512,-1.700435452180571,-0.10256595162802284,1.2620305452745129,33.57147917450041,2.476109858580841,0.7989347502762731,3,0.3249988555908203,1.3599987030029297,0.6675004959106445,0.030000686645507812,0.8100013732910156,4,0.02175668501881378,1.2222372927333762,37.38000106811523,2.6129405394763205,37.310001373291016,1.6329233725910581,37.040000915527344,0.02175668501881378
4467,2004-03-22,36.709999084472656,37.13999938964844,36.099998474121094,37.04999923706055,3632300.0,-0.013967243195201928,3.0,11.3337995930824,24.99996821081558,39.59388551033859,0.7650673860713795,1.5469041375612562,0.9181782184006764,-0.4034168518967576,14.540532203958561,1.1300010681152344,-0.4909863001187986,-1.3495010375976548,-3.069004078823596,0.3700020036282865,-2.209252558210629,-0.4897495169846806,1.608827826440418,35.88237274063436,9.233968107552911,0.8597515206129712,3,0.5149993896484375,1.5499992370605469,1.225001335144043,0.595001220703125,1.2800025939941406,0,0.029419827240243723,-1.6829490686466066,37.22999954223633,1.2222372927333762,37.38000106811523,2.6129405394763205,37.310001373291016,0.029419827240243723
4468,2004-03-23,36.47000122070313,37.04999923706055,36.38000106811523,36.7400016784668,2399000.0,-0.006537670110458693,-1.9777645911922404,0.7941186370316972,30.991704596953696,37.49138035884647,0.9322218243822036,1.7190988115479016,1.134020730492388,-0.13777417936424285,14.123734082382116,0.6699981689453196,-0.6188110464492453,-1.4904989242553626,-3.3385292819631616,0.35753143345243643,-2.414514103109262,-0.5664837454014631,1.5825662777949034,24.832371126102963,-2.6120423832680544,0.924015178853901,3,0.7549972534179616,1.789997100830071,1.4874982833862234,0.8449993133544851,1.1899986267089773,1,0.05045242914725656,3.0,36.709999084472656,-1.6829490686466066,37.22999954223633,1.2222372927333762,37.38000106811523,0.05045242914725656
4469,2004-03-24,36.43999862670898,36.77999877929688,36.11999893188477,36.59000015258789,3834700.0,-0.0008226650120626289,1.490571198249487,0.555560265050409,25.770901235407948,35.376868368108845,0.8948573853175787,1.656841345819096,1.1474031143961057,-0.09082286958912533,13.633546535815775,0.6599998474121094,-0.6988489832579887,-1.4080015182495202,-3.341033431641911,0.5250303951428705,-2.374517474945712,-0.4414855615533284,1.3782605888638244,22.818776482033343,-3.874702048106638,0.9665159566961944,3,0.7849998474121165,1.8199996948242259,1.5175008773803782,0.8750019073486399,1.0600013732910227,2,0.050768451112465085,-1.9777645911922404,36.47000122070313,3.0,36.709999084472656,-1.6829490686466066,37.22999954223633,0.050768451112465085
4470,2004-03-25,36.959999084472656,37.25,36.38000106811523,36.45000076293945,2266500.0,0.014270046030752104,-1.6769292165757617,-3.399954224098308,36.980278765073024,33.78970616893298,0.3015317292671753,1.0621326889967833,0.611324162108275,-0.5844515284016438,12.752698741997648,0.8699989318847727,-0.7365908065864986,-0.8060010910034165,-2.743849778425272,1.1318475964184387,-1.7749254347143406,0.16292325270750752,0.6520688421259422,57.71809674983038,28.165905659732605,0.9689243437109263,3,0.1700000762939453,1.2999992370605469,1.0975008010864258,0.35500144958496094,0.6200027465820312,3,0.042748968349365146,1.490571198249487,36.43999862670898,-1.9777645911922404,36.47000122070313,3.0,36.709999084472656,0.042748968349365146
4471,2004-03-26,36.61999893188477,37.13999938964844,36.560001373291016,36.959999084472656,3715500.0,-0.009199138555463948,-1.5217564373678318,-0.666669159941045,37.14283318871018,33.24012513790585,0.42260388529881965,1.2919521798455094,0.9573985704296675,-0.22825155969327682,12.3075599926085,0.5799980163574219,-0.796444112058694,-1.0340011596679588,-2.9645355724915134,0.8965332531555958,-1.9992683660797397,-0.06873395325617793,0.8106206604165251,45.21737111316098,11.792328370323581,0.9652672064117785,3,0.3299999237060476,1.6399993896484304,1.4375009536743093,0.6950016021728445,0.8500022888183594,4,0.0401420334128737,-1.6769292165757617,36.959999084472656,1.490571198249487,36.43999862670898,-1.9777645911922404,36.47000122070313,0.0401420334128737
4472,2004-03-29,37.18000030517578,37.45000076293945,36.61999893188477,36.63999938964844,1664800.0,0.015292228007232955,-1.8620662439820508,-1.5882372740634694,46.106547285429166,34.185965539788846,-0.19558967749763667,0.5423851713283554,0.40913685747135276,-0.7643211350002446,10.68781821776798,0.8300018310546804,-0.8260508280841705,-0.33599987030029155,-1.946562490119966,1.274562749519383,-1.1412811802101288,0.4692814396095457,-1.0800018310546875,79.6992416507003,42.188934302551175,0.8052813099098356,3,-0.33500099182128906,1.0799980163574219,0.8774995803833008,0.13500022888183594,0.22999954223632812,0,0.023130731664675164,-1.5217564373678318,36.61999893188477,-1.6769292165757617,36.959999084472656,1.490571198249487,36.43999862670898,0.023130731664675164
4473,2004-03-30,37.27999877929688,37.34000015258789,36.790000915527344,37.09000015258789,2371000.0,0.00268957701184247,2.548366455423614,0.3518487121886567,48.05723450795858,35.01939416371532,-0.28828003125896373,0.26456743175094033,0.32228208105379963,-0.8413197606538603,8.585904194321603,0.5499992370605469,-0.9552925513489257,-0.11450138092040163,-1.351467290834428,1.1224645289936248,-0.7329843358774184,0.5039815740366151,-1.1530002593994197,87.21791356424218,44.73221258502069,0.6184829549570146,3,-0.4349994659423899,0.979999542236321,0.7775011062621999,0.03500175476073508,-0.9799995422363352,1,0.01904514276873326,-1.8620662439820508,37.18000030517578,-1.5217564373678318,36.61999893188477,-1.6769292165757617,36.959999084472656,0.01904514276873326
4474,2004-03-31,37.61000061035156,37.7400016784668,37.18999862670898,37.459999084472656,2680000.0,0.008851980736596543,1.6829177521399676,0.7894874214467551,49.80236707178346,36.23572329374126,-0.6383847310067949,-0.12708109496053055,0.031128940492308743,-1.1394630655515385,8.224216245915512,0.5500030517578196,-0.9445899181122144,0.25050048828124716,-0.9149404777630465,1.4159414543255409,-0.33221999474090325,0.8332209713033976,-1.4565420455932596,90.4411022226212,44.936722862209734,0.5827204830221483,3,-0.6900005340576172,0.6499977111816406,0.4199991226196289,-0.2950000762939453,-1.9500007629394531,2,0.0013294133541381647,2.548366455423614,37.27999877929688,-1.8620662439820508,37.18000030517578,-1.5217564373678318,36.61999893188477,0.0013294133541381647
4475,2004-04-01,37.349998474121094,37.63000106811523,36.88999938964844,37.43000030517578,2509800.0,-0.00691311172589848,2.083318763411013,-0.533340114948375,39.78494976500669,37.73742051412647,-0.4281059367504696,0.03301487759505051,0.3229238811399142,-0.8507069705542207,7.882904377234608,0.7400016784667898,-0.8719886330123572,0.05499839782714844,-0.9427788006211131,1.05277559627541,-0.4438902013969823,0.5538869970512792,-1.133078184814451,66.94888953544758,26.61602236531934,0.49888859922412926,4,-0.42999839782714844,0.9099998474121094,0.5875015258789062,1.9073486328125e-06,-0.9300003051757812,3,0.004016105274618376,1.6829177521399676,37.61000061035156,2.548366455423614,37.27999877929688,-1.8620662439820508,37.18000030517578,0.004016105274618376
4476,2004-04-02,37.70000076293945,38.0,37.310001373291016,37.9900016784668,2631200.0,0.009370878262842997,3.4516391021854695,3.6249284760633227,53.39808432134144,40.89276674862935,-0.7872109937173946,-0.3714746027666749,0.011048824128799595,-1.1616445641411275,7.548533561299757,0.6899986267089844,-0.8310432362948319,0.42750072479248047,-0.5074104612330217,1.3624119108179826,-0.03995486822027061,0.8949563178052315,-1.4221572180664026,78.26094167664097,33.34434376639752,0.4674555930127514,4,-0.6400012969970703,0.55999755859375,0.25499916076660156,-0.35000038146972656,-1.5800018310546804,4,-0.0031829954762953028,2.083318763411013,37.349998474121094,1.6829177521399676,37.61000061035156,2.548366455423614,37.27999877929688,-0.0031829954762953028
4477,2004-04-05,38.08000183105469,38.099998474121094,37.540000915527344,37.61999893188477,2203500.0,0.010079603724803876,1.2400073242746297,-1.586211886032966,62.621338547974375,44.40717052096498,-1.064370162205961,-0.7680119338232814,-0.3530254493843543,-1.4993359562830477,7.365204359240532,0.55999755859375,-0.7726358091720655,0.7930017471313491,-0.1837627138636435,1.7697662081263417,0.30461951663384923,1.281383977628849,-1.6988288988740194,98.47353585239715,48.03316764801845,0.48838223049749785,4,-0.9700031280517578,0.17999649047851562,-0.055001258850097656,-0.7300014495849609,-1.5300025939941406,0,-0.016018922820904224,3.4516391021854695,37.70000076293945,2.083318763411013,37.349998474121094,1.6829177521399676,37.61000061035156,-0.016018922820904224
4478,2004-04-06,38.06999969482422,38.06999969482422,37.540000915527344,37.61000061035156,2461900.0,-0.00026266112787609597,1.3043471049707263,0.9999917072321383,59.844507100157266,48.19312672815934,-0.89797171570833,-0.7566360957205802,-0.3194696611503005,-1.4472914703938429,7.821894176058697,0.5400009155273438,-0.622429011905183,0.7574996948242188,-0.27434899160678583,1.7893483812552233,0.24157535160871646,1.273424038039721,-1.55132071928832,97.52076016570301,43.2135753754592,0.515924343215504,4,-0.8299999237060547,0.18999862670898438,0.2975006103515625,-0.4699993133544922,-2.0,1,-0.01733648155247658,1.2400073242746297,38.08000183105469,3.4516391021854695,37.70000076293945,2.083318763411013,37.349998474121094,-0.01733648155247658
4479,2004-04-07,38.150001525878906,38.38000106811523,37.5,37.97999954223633,4088100.0,0.0021014402862096215,1.7936494480808878,0.369570265204916,59.94828984890119,50.745127959695814,-0.7933276895448316,-0.8254006778451171,-0.3606402707432821,-1.490745745750722,8.03301202421015,0.8800010681152273,-0.40287363839855317,0.8035015106201158,-0.29298693039694257,1.899989951637174,0.2552572901115866,1.351745731128645,-1.5048169904561917,84.56380650033964,27.149738486246818,0.5482442205085303,4,-0.6800003051757812,-0.4750022888183594,0.42749786376953125,-0.34000205993652344,-2.3000030517578125,2,-0.04849284966773637,1.3043471049707263,38.06999969482422,1.2400073242746297,38.08000183105469,3.4516391021854695,37.70000076293945,-0.04849284966773637
4480,2004-04-08,37.900001525878906,38.77000045776367,37.58000183105469,38.47999954223633,5281100.0,-0.006553079685473029,1.0517220400740577,-3.4117132278694045,58.43828521737459,53.11128929621408,-0.44249948184044285,-0.5840819666911017,-0.05424842688726983,-1.1957006249835445,8.270855892990397,1.1899986267089844,-0.22927179238028117,0.540001487731935,-0.5776284146698529,1.657631390133723,-0.018813463468958957,1.098816438932829,-1.0813353371869425,40.41099469599979,-19.192036196570868,0.5588149512008942,4,-0.2050018310546875,-0.4050025939941406,0.6874971389770508,0.1549968719482422,-2.3600006103515625,3,-0.059102944281869685,1.7936494480808878,38.150001525878906,1.3043471049707263,38.06999969482422,1.2400073242746297,38.08000183105469,-0.059102944281869685
4481,2004-04-12,37.65999984741211,38.099998474121094,37.47999954223633,38.040000915527344,2010000.0,-0.006332497857629904,1.4800146485492596,0.6551764961228074,62.87259062456387,54.97418300056238,-0.044096794284733676,-0.41580434200848515,0.21408384716037432,-0.9095163704501772,8.42983928094501,0.6199989318847656,-0.022394454853703394,0.3319997787475586,-0.7061291326969936,1.3701286901921108,-0.18706467697472107,0.8510642344698383,-0.6071735464315395,13.953502126174719,-46.64034983301925,0.519064455722277,4,0.12000083923339844,-0.22500038146972656,0.9999990463256836,0.4249992370605469,-1.2700004577636719,0,-0.03292622632742803,1.0517220400740577,37.900001525878906,1.7936494480808878,38.150001525878906,1.3043471049707263,38.06999969482422,-0.03292622632742803
4482,2004-04-13,37.15999984741211,37.790000915527344,37.02000045776367,37.650001525878906,3828100.0,-0.013276686192933096,1.0,1.2894744767354314,58.73412440498197,56.16050410023165,0.5059766341150862,0.06716194419458787,0.7358990911850611,-0.3614612778937243,8.618990454049039,0.7700004577636719,0.08211850421409395,-0.15500030517578267,-1.1947888203345798,0.8847882099830144,-0.6748945627551777,0.36489395240361233,1.6100006103515625,7.999965122767858,-54.75800973289992,0.5198942575793979,4,0.6700000762939453,0.27499961853027344,1.5349998474121094,0.9249992370605469,-0.6399993896484375,1,-0.027987107637185926,1.4800146485492596,37.65999984741211,1.0517220400740577,37.900001525878906,1.7936494480808878,38.150001525878906,-0.027987107637185926
4483,2004-04-14,37.70000076293945,37.959999084472656,36.75,37.04999923706055,3335900.0,0.014531779271924616,1.0683777403915125,-1.3265291823341196,64.12553905946642,57.75196765441865,0.03555760734109015,-0.4436019121145449,0.21541135904161024,-0.8457873699128697,8.732915541551723,1.2099990844726562,0.23376170546654862,0.3520006179809556,-0.6929200933776727,1.396921329339584,-0.17045973769835854,0.8744609736602698,1.0349996948242222,47.02973008190266,-19.92187263277814,0.522460355679314,4,0.05999946594238281,-0.2650012969970703,1.1074981689453125,0.3849983215332031,-1.0100021362304759,2,-0.03050401863676888,1.0,37.15999984741211,1.4800146485492596,37.65999984741211,1.0517220400740577,37.900001525878906,-0.03050401863676888
4484,2004-04-15,37.36999893188477,37.9900016784668,37.25,37.849998474121094,2825400.0,-0.008753364041814149,-1.0555676236999518,-0.7384591006725479,54.800917310710965,59.420408492830234,0.36647361019768,-0.11475847532286565,0.5643954607599326,-0.46433852973715517,8.864479128084119,0.7400016784667969,0.2955552991984831,0.018998908996586295,-1.0258069603047204,1.063804778297893,-0.5034040256540635,0.5414018436472361,1.2856015075683587,30.693009474422055,-35.88051666003166,0.522402934650653,4,0.3900012969970632,0.06500053405761008,1.3600006103515554,0.7150001525878835,-0.829998016357429,3,-0.03478724308850245,1.0683777403915125,37.70000076293945,1.0,37.15999984741211,1.4800146485492596,37.65999984741211,-0.03478724308850245
4485,2004-04-16,38.08000183105469,38.290000915527344,37.27000045776367,37.66999816894531,3071300.0,0.018999275340201516,1.4578270061586542,-0.8541751106660753,65.73272725927424,60.790924374822765,-0.25601082045670154,-0.8112219646019128,-0.12346388628272109,-1.1233529700848948,9.248886220810135,1.0200004577636719,0.36091772251011633,0.6940017700195327,-0.4006064722086222,1.7886100122476876,0.14669764890545878,1.2413058911336066,0.49937459082031666,86.36370392021838,16.382848433692956,0.5473041211140764,4,-0.32000160217285156,-0.6450023651123047,0.6724967956542969,0.05999755859375,-1.2700004577636719,4,-0.05856100970864453,-1.0555676236999518,37.36999893188477,1.0683777403915125,37.70000076293945,1.0,37.15999984741211,-0.05856100970864453
4486,2004-04-19,38.040000915527344,38.33000183105469,37.93000030517578,38.02000045776367,2295000.0,-0.0010504441597668501,-3.0,0.04878116858950502,60.43685499954635,60.548203980552984,-0.1818303642652026,-0.7456565565607036,-0.08131515733303729,-1.031599559232717,9.740623940992673,0.40000152587890625,0.3947800491367701,0.6135007858276396,-0.516181988774413,1.7431835604296921,0.04865939852660972,1.1783421731286694,0.4662004494726588,81.6455329463915,12.361350607826381,0.5648413873010267,4,-0.2800006866455078,-0.6050014495849609,0.7124977111816406,0.09999847412109375,-0.7000007629394531,0,-0.06572029284519654,1.4578270061586542,38.08000183105469,-1.0555676236999518,37.36999893188477,1.0683777403915125,37.70000076293945,-0.06572029284519654
4487,2004-04-20,37.790000915527344,38.63000106811523,37.72000122070313,38.150001525878906,2430400.0,-0.006572029284519609,-2.639999389648484,-17.999618539004388,55.971894654088,60.1179137087675,0.025375439593496196,-0.43278613768426055,0.16087953551232204,-0.747381249447514,9.151292495504638,0.9099998474120952,0.5048878184167123,0.30950069427490234,-0.7784533429785583,1.397454731528363,-0.23447632435182442,0.8534777129016291,-1.0400009155273438,55.319166205048184,-11.213348579530624,0.5439770186267289,4,-0.030000686645507812,-0.35500144958496094,1.0449981689453125,0.34999847412109375,-0.3500022888183665,1,-0.03704687726809941,-3.0,38.040000915527344,1.4578270061586542,38.08000183105469,-1.0555676236999518,37.36999893188477,-0.03704687726809941
4488,2004-04-21,38.310001373291016,38.38000106811523,37.61000061035156,37.72000122070313,2884900.0,0.01376026581544787,1.1095916181120065,-1.638886534141463,57.847510235920126,59.884493751769604,-0.5107068567138029,-0.8515288172128237,-0.3665252177152567,-1.2337840162731766,8.456109012550565,0.7700004577636648,0.5305234384947113,0.7375011444091797,-0.3007152251027705,1.7757175139211299,0.21839295965320815,1.2566093291651512,-1.522401351928714,76.811634264801,12.75384547175878,0.5191081847559746,4,-0.5500011444091797,-0.8750019073486328,0.2324981689453125,-0.17000198364257812,-0.24000167846679688,2,-0.046724115149087364,-2.639999389648484,37.790000915527344,-3.0,38.040000915527344,1.4578270061586542,38.08000183105469,-0.046724115149087364
4489,2004-04-22,38.290000915527344,38.75,37.95000076293945,38.06999969482422,4165300.0,-0.0005220688344222957,-2.4782644751463687,0.3728833284841476,61.13742619222387,60.18439830453063,-0.5238471838735848,-0.7228873084688558,-0.3897757870326757,-1.1801207235504165,7.604028756655097,0.7999992370605469,0.48050309886778564,0.6250005722045913,-0.31320766134352596,1.5632088057527085,0.1558964554305291,1.0941046889786534,-1.4655528732299814,68.91897116551925,5.010969855128991,0.4691041167740587,4,-0.5400009155273438,-0.8550014495849609,-0.08250236511230469,-0.15000152587890625,-0.3899993896484375,3,-0.04178642597445159,1.1095916181120065,38.310001373291016,-2.639999389648484,37.790000915527344,-3.0,38.040000915527344,-0.04178642597445159
4490,2004-04-23,38.540000915527344,38.560001373291016,37.9900016784668,38.18999862670898,2813200.0,0.006529119718527321,1.9230513414908497,1.590910667221561,60.1941414970043,59.88679284591291,-0.7526671207545164,-0.8942995495179957,-0.6726317293810169,-1.4012089275780113,7.5167363670501945,0.5699996948242188,0.4528345417632238,0.7960004806518555,-0.15820282022652066,1.7502037815302316,0.3188988302126674,1.2731021310910435,-1.638530794921877,81.57901781531501,18.681596952840565,0.47710165043918856,4,-0.7900009155273438,-1.105001449584961,-0.46250247955322266,-0.40000152587890625,-0.40000152587890625,4,-0.05189413472987803,-2.4782644751463687,38.290000915527344,1.1095916181120065,38.310001373291016,-2.639999389648484,37.790000915527344,-0.05189413472987803
4491,2004-04-26,38.09000015258789,38.72000122070313,38.0,38.54999923706055,2339100.0,-0.011676200110263935,-1.250005960470184,-1.3142745038200951,50.119311317413626,58.92959139173865,-0.2629034239688437,-0.34627714399360343,-0.21626023659798932,-0.9370739393990988,7.507662495648951,0.7200012207031321,0.40550821940314563,0.2724996566772475,-0.5318549337173621,1.0768542470718572,-0.12967763852005731,0.6746769518745523,-1.1145888368066394,42.10524554617125,-15.619028830715536,0.4021772951973062,4,-0.3400001525878906,-0.6550006866455078,-0.0175018310546875,0.049999237060546875,0.6899986267089915,0,-0.0336045884528543,1.9230513414908497,38.540000915527344,-2.4782644751463687,38.290000915527344,1.1095916181120065,38.310001373291016,-0.0336045884528543
4492,2004-04-27,38.040000915527344,38.5,37.95000076293945,38.25,3510200.0,-0.001312660458394621,-1.8205133221174536,0.45652065745608944,49.64540542100441,57.32068765413176,-0.0837565922004373,-0.2408962119017417,-0.155826625270862,-0.8639864568782087,7.974110048654888,0.5499992370605469,0.3796710896336819,0.17950038909911825,-0.57154167289832,0.9305424510965565,-0.1960206418996009,0.5550214200978374,-0.9936060523773449,37.71934521021001,-14.352507216874045,0.375521030998718,4,-0.04000091552734375,-0.6050014495849609,0.032497406005859375,0.12499809265136719,1.2099990844726562,1,-0.018401702052896707,-1.250005960470184,38.09000015258789,1.9230513414908497,38.540000915527344,-2.4782644751463687,38.290000915527344,-0.018401702052896707
4493,2004-04-28,37.9900016784668,38.34000015258789,37.83000183105469,38.18999862670898,6324500.0,-0.0013143858006622322,1.0399932861328125,0.9523705722070507,48.09524371779652,56.5756128104746,0.013080940170191013,-0.14227241816114145,-0.10059448963115614,-0.7872828841567028,8.371583868491914,0.5099983215332031,0.35307244514311265,0.09400100708008097,-0.606958923277034,0.794960937437196,-0.25647895809847654,0.4444809722586385,-0.8754626098427991,17.391322375731843,-29.307679884856757,0.35047996517855573,4,0.019998550415039062,-0.5450019836425781,-0.24750328063964844,0.17499732971191406,1.05999755859375,2,-0.01447757376829939,-1.8205133221174536,38.040000915527344,-1.250005960470184,38.09000015258789,1.9230513414908497,38.540000915527344,-0.01447757376829939
4494,2004-04-29,37.65999984741211,38.34000015258789,37.29999923706055,38.040000915527344,2451900.0,-0.008686544260979479,1.1224518394245253,1.900034332799335,47.196248771144546,54.5160040895713,0.4342069672499136,0.20202522859300842,0.2286567133100732,-0.4381323822723999,8.706919940579008,1.0400009155273438,0.3751232908144715,-0.23850078582763956,-0.9355114361516002,0.45850986449632103,-0.5870061109896199,0.11000453933434073,-0.48004234153307124,25.352120243387965,-21.227598240376203,0.3485053251619818,4,0.36499977111816406,-0.21500015258789062,0.08249855041503906,0.5049991607666016,1.6800003051757812,3,0.010886878626482188,1.0399932861328125,37.9900016784668,-1.8205133221174536,38.040000915527344,-1.250005960470184,38.09000015258789,0.010886878626482188
4495,2004-04-30,37.5,38.11999893188477,37.40999984741211,37.93999862670898,2984800.0,-0.004248535530015474,-1.290323573023914,1.157887868292909,48.09524371779652,53.14471394715465,0.5624265896625431,0.39404173250577657,0.3973145902485129,-0.2541313765607782,8.945993810576173,0.7099990844726634,0.31961270709729206,-0.4060007095336928,-1.081042444680918,0.26904102561353227,-0.7435215771073089,-0.06847984196007673,-0.2572407943561217,14.084541095246339,-35.10935008824106,0.33752086757361366,4,0.5249996185302734,0.07500076293945312,0.24249839782714844,0.6649990081787109,2.549999237060547,4,0.010666707356770777,1.1224518394245253,37.65999984741211,1.0399932861328125,37.9900016784668,-1.8205133221174536,38.040000915527344,0.010666707356770777
4496,2004-05-03,37.58000183105469,38.09000015258789,37.33000183105469,37.40999984741211,2976000.0,0.002133382161458419,-3.6060781208457118,-0.38636935054576976,55.555566768627145,53.098455293214556,0.45853136111244197,0.32104930071992754,0.3045123574350015,-0.314532660790114,9.151330461646854,0.7599983215332031,0.34481559240207105,-0.31999893188476847,-1.0048124967552354,0.3648146329856985,-0.662405714320002,0.022407850550465014,-0.2800025939941406,23.333534664449907,-29.78759557023278,0.34240678243523304,5,0.44499778747558594,0.08499908447265625,0.11499691009521484,0.5849971771240234,3.0999984741210938,0,0.014901477682499387,-1.290323573023914,37.5,1.1224518394245253,37.65999984741211,1.0399932861328125,37.9900016784668,0.014901477682499387
4497,2004-05-04,37.47000122070313,37.900001525878906,37.33000183105469,37.58000183105469,3441500.0,-0.0029271049758345935,-1.9230799327047223,-0.6470548636822201,46.5671811748095,51.84508539753559,0.5792843875422236,0.40370520406567323,0.4011375310496774,-0.18313677209794577,9.219018616351851,0.5699996948242188,0.2486488454078284,-0.3994995117187443,-1.104593738055648,0.30559471461815946,-0.7520466248871926,-0.04695239855029598,1.279998779296868,16.346330191102176,-35.994362706008765,0.35254711316845083,5,0.5549983978271413,0.22499847412108664,0.1349973678588796,0.6949977874755788,4.149997711181641,1,0.03496123607996959,-3.6060781208457118,37.58000183105469,-1.290323573023914,37.5,1.1224518394245253,37.65999984741211,0.03496123607996959
4498,2004-05-05,37.40999984741211,37.70000076293945,37.22000122070313,37.31999969482422,4736500.0,-0.0016013176230661452,-2.3103747648677158,-0.8181786655569956,50.649363517239046,50.67974510031507,0.556742239849477,0.4339759922201907,0.43711912213909443,-0.10346850694178045,9.364174364089953,0.479999542236321,0.1862705678940202,-0.4265008926391616,-1.1535223739023337,0.30052058862401054,-0.7900116332707512,-0.06299015200757196,1.3116001892089812,16.96417927731801,-36.54031691234933,0.3635107406315873,5,0.5600013732910227,0.35000038146972656,0.14249897003173828,0.7549991607666016,3.549999237060547,2,0.04918471425001014,-1.9230799327047223,37.47000122070313,-3.6060781208457118,37.58000183105469,-1.290323573023914,37.5,0.04918471425001014
4499,2004-05-06,36.29999923706055,37.099998474121094,36.150001525878906,37.0,5389400.0,-0.02967122734239591,1.1111096982566788,-7.777773068282965,24.425302790971458,46.70542968853364,1.5139873718871897,1.4738371399321508,1.5019693781451409,1.0193053574794533,9.666332742080447,1.2599983215332031,0.1329802397503741,-1.4440013885498075,-2.428308766202555,-0.45969401089705997,-1.9361550773761778,-0.9518476997234373,2.3615368469238263,7.6141070401589115,-40.00993516215138,0.4921536888263736,5,1.1350021362304688,1.1600017547607422,1.2524995803833008,1.864999771118164,5.170001983642585,3,0.07575757734981936,-2.3103747648677158,37.40999984741211,-1.9230799327047223,37.47000122070313,-3.6060781208457118,37.58000183105469,0.07575757734981936
4500,2004-05-07,35.65999984741211,36.59000015258789,35.5,36.150001525878906,4776300.0,-0.017630837550955847,-1.691353838473747,0.7000016348684748,20.83336060339451,43.45143516475373,1.9025722257107844,2.0421172194978965,2.091352079943448,1.672158549463667,9.712382783944621,1.0900001525878906,0.0043269375642509544,-1.9720006942749038,-3.3230184316435682,-0.6209829569062393,-2.647509562959236,-1.2964918255905715,2.850844163085938,6.177599922233203,-35.60861545468651,0.6755088686843331,5,1.3400001525878906,1.4750003814697266,1.9299993515014648,2.549999237060547,5.900001525878906,4,0.10319686822552931,1.1111096982566788,36.29999923706055,-2.3103747648677158,37.40999984741211,-1.9230799327047223,37.47000122070313,0.10319686822552931
4501,2004-05-10,36.41999816894531,36.47999954223633,35.349998474121094,35.54999923706055,4089000.0,0.02131234786273728,1.2828265702847146,-1.7755019423749134,35.076235703208496,41.832638529443074,0.9842795112218425,1.2484674994050806,1.2801427826492926,0.9372281018476869,10.006576932727496,1.1300010681152344,-0.13246861834140589,-1.1500022888183565,-2.6053892320514223,0.3053846544147092,-1.8776957604348894,-0.42230881720182367,1.8499783207128928,41.96072212880796,1.8084115046845355,0.7276934716165325,5,0.4250011444091797,0.6400012969970703,1.1700010299682617,1.7900009155273438,5.180000305175781,0,0.09967054504715689,-1.691353838473747,35.65999984741211,1.1111096982566788,36.29999923706055,-2.3103747648677158,37.40999984741211,0.09967054504715689
4502,2004-05-11,36.11999893188477,36.66999816894531,35.900001525878906,36.40999984741211,2723900.0,-0.00823721175572012,-1.1095921907986874,-0.33333479490495316,24.94277957697919,39.26014251379672,1.0988397319372751,1.5458121625598693,1.4895722763817218,1.2537797023939063,10.992727489657836,0.7699966430664062,-0.3040153723281307,-1.3980014801025291,-2.983564094071788,0.1875611338667298,-2.1907827870871586,-0.6052201731178997,1.85797975621972,32.76594501322187,-2.6356407839680998,0.7927813069846277,5,0.7250003814697195,0.9400005340576101,1.5399999618530202,2.0900001525878835,5.900001525878899,1,0.12624588892957278,1.2828265702847146,36.41999816894531,-1.691353838473747,35.65999984741211,1.1111096982566788,36.29999923706055,0.12624588892957278
4503,2004-05-12,36.54999923706055,36.63999938964844,35.470001220703125,35.79999923706055,2974900.0,0.01190477070574314,1.5161242688499308,-2.586198731946079,31.799155499904572,37.54935437254783,0.49516595212143244,1.0806443792907245,0.9795462241792734,0.8410841326627576,12.622200268825376,1.1699981689453125,-0.39413141329261236,-0.9105010986328139,-2.5507397709201385,0.7297375736545106,-1.7306204347764762,-0.09038176248915164,1.1651814296456067,68.57147216796875,35.86425779341548,0.8201193361436612,5,0.1849994659423828,0.5100002288818359,1.1349992752075195,1.6599998474121094,5.270000457763672,2,0.1387140848332331,-1.1095921907986874,36.11999893188477,1.2828265702847146,36.41999816894531,-1.691353838473747,35.65999984741211,0.1387140848332331
4504,2004-05-13,36.06999969482422,36.5,35.599998474121094,36.459999084472656,3034700.0,-0.013132682688256403,2.829783780274008,-0.5199991861979166,25.349299725433212,35.022027262285235,0.8112129880695136,1.5370636660576622,1.4174254409766007,1.327310348182266,14.306834213699954,0.9500007629394531,-0.5013686243114392,-1.3255006790161161,-3.079900886144415,0.4288995281121828,-2.2027007825802656,-0.44830057545196667,1.408662752623428,54.54555963355779,26.86281003427606,0.8772001035641481,5,0.6499996185302734,0.9899997711181641,1.6799993515014648,2.1399993896484375,6.069999694824219,3,0.13556970975938532,1.5161242688499308,36.54999923706055,-1.1095921907986874,36.11999893188477,1.2828265702847146,36.41999816894531,0.13556970975938532
4505,2004-05-14,35.849998474121094,36.45000076293945,35.650001525878906,36.11000061035156,2591400.0,-0.00609928534972215,-1.4242546845919983,0.6666731875268985,26.5690328151572,31.80130126745524,0.8633368198898097,1.6668952040989353,1.5812430229541121,1.551204464681959,15.601752113675769,0.7999992370605469,-0.6156171699394548,-1.4340017318725558,-3.2859712974220088,0.41796783367689727,-2.3599865146472823,-0.5080169490978292,1.4157975759938992,37.87879663612981,11.523845626819679,0.9259847827747264,5,0.7750015258789062,1.210000991821289,1.7225017547607422,2.3600006103515625,7.040000915527344,4,0.15676437896193862,2.829783780274008,36.06999969482422,1.5161242688499308,36.54999923706055,-1.1095921907986874,36.11999893188477,0.15676437896193862
4506,2004-05-17,35.540000915527344,35.77000045776367,35.049999237060554,35.63999938964844,2626500.0,-0.008647073132165617,2.9999999999999605,0.3846063558202999,25.198417203675973,29.426994159551516,0.9538346007829688,1.8761890895065463,1.846092871656495,1.875307181380819,17.121164787178024,0.7999992370605398,-0.7212497836867797,-1.6189992904663058,-3.589786202123605,0.3517876211909936,-2.6043927462949554,-0.6336058346376561,1.5342153769882572,30.24703713209898,5.109445051061211,0.9853934558286495,5,0.8349990844726562,1.3599987030029297,2.0549983978271484,2.6699981689453125,6.969997406005859,0,0.1693866151571637,-1.4242546845919983,35.849998474121094,2.829783780274008,36.06999969482422,1.5161242688499308,36.54999923706055,0.1693866151571637
4507,2004-05-18,36.38999938964844,36.959999084472656,35.77000045776367,35.86999893188477,4406100.0,0.023916670011950636,-2.3055636500426506,-5.200083924620361,36.301350624885245,27.83277050484554,-0.07316729433924962,0.9654261525565744,0.9714985674732475,1.0379532348365572,17.440547986686504,1.4199981689453125,-0.8108994019861058,-0.6990007400512681,-2.6748659144145748,1.2768644343120386,-1.6869333272329214,0.2889318471303852,-1.3400001525878835,70.15708165649735,42.220406513644974,0.9879325871816527,5,-0.3150005340576172,0.5100002288818359,1.2175006866455078,1.8199996948242188,5.430000305175781,1,0.14317117812194025,2.9999999999999605,35.540000915527344,-1.4242546845919983,35.849998474121094,2.829783780274008,36.06999969482422,0.14317117812194025
4508,2004-05-19,36.52000045776367,37.04999923706055,36.45000076293945,36.79999923706055,3376600.0,0.0035724394145555394,-1.857148047229791,-0.5384587169423835,39.893621338498924,29.551472565681923,-0.38296402742912505,0.7319756292746433,0.8253198874261898,0.924514750238302,17.937710518413194,0.6599998474121094,-0.9507434731541977,-0.4794996261596651,-2.3833415349782143,1.424342282658884,-1.4314205805689397,0.4724213282496095,-1.470001220703118,73.50006103515616,43.3677857000997,0.9519209544092745,5,-0.470001220703125,0.37999916076660156,1.1124992370605469,1.7399978637695312,5.409999847412109,2,0.15060240775081302,-2.3055636500426506,36.38999938964844,2.9999999999999605,35.540000915527344,-1.4242546845919983,35.849998474121094,0.15060240775081302
4509,2004-05-20,36.68999862670898,36.72999954223633,36.310001373291016,36.52000045776367,3436200.0,0.004654933373889447,2.3599853515625,-0.6071389645776313,42.83184335023719,31.995748426442223,-0.5496215799301964,0.45952328527415176,0.6436873706298911,0.7671263597698896,17.968642093818808,0.4199981689453125,-1.0498589492098631,-0.22950134277344603,-2.0370478016573017,1.5780451161104097,-1.1332745722153774,0.6742718866684854,-1.559999389648425,81.99996948242145,47.779017084005254,0.9037732294419295,5,-0.6399993896484304,0.21000099182129617,0.9075012207031321,1.5699996948242259,4.310001373291023,3,0.13982014881790672,-1.857148047229791,36.52000045776367,-2.3055636500426506,36.38999938964844,2.9999999999999605,35.540000915527344,0.13982014881790672
4510,2004-05-21,36.540000915527344,36.93000030517578,36.400001525878906,36.88999938964844,2718800.0,-0.004088245211119723,1.4651088518656519,-2.0588367291985423,40.90907272074912,32.643841428391184,-0.29241939716634846,0.47643033684781244,0.774909809945143,0.9194093721475127,17.88157860154404,0.529998779296875,-1.176370616062691,-0.2794990539550781,-1.9234552046497555,1.3644570967395993,-1.1014771293024168,0.5424790213922606,-1.3332016784667928,74.50008392333976,37.294947126065736,0.821978075347337,5,-0.4900016784667969,0.3599987030029297,1.0574989318847656,1.7199974060058594,4.6399993896484375,4,0.15325665938178523,2.3599853515625,36.68999862670898,-1.857148047229791,36.52000045776367,-2.3055636500426506,36.38999938964844,0.15325665938178523
4511,2004-05-24,36.810001373291016,37.29999923706055,36.540000915527344,36.58000183105469,2558900.0,0.007389174904178342,-3.9031932566295455,-0.6571444141689373,44.38775013705021,34.80439371284351,-0.5601900254127017,0.11132655134351666,0.4672850556834689,0.6483376178675968,17.34208735063922,0.7599983215332031,-1.10504334590577,0.05450134277343466,-1.4770139601719947,1.586016645718864,-0.7112563086992836,0.8202589942461529,-1.529474136230462,67.97397028024335,26.96829962040797,0.765757651472716,5,-0.6350021362304688,0.08999824523925781,0.7874984741210938,1.4499969482421875,4.059997558593757,0,0.16517244741992898,1.4651088518656519,36.540000915527344,2.3599853515625,36.68999862670898,-1.857148047229791,36.52000045776367,0.16517244741992898
4512,2004-05-25,37.34000015258789,37.41999816894531,36.560001373291016,36.65999984741211,2566400.0,0.014398227642594907,1.047620345140781,2.956528950292737,49.4488205059197,36.76546760240075,-1.0045740577768285,-0.4994083348008047,-0.06658571447885464,0.12209497919177181,16.818911178341526,0.8599967956542969,-0.9271786983490458,0.6195001602172852,-0.8174929468016572,2.0564932672362275,-0.09899639329218957,1.3379967137267599,-1.9383045955273346,92.79295069403634,46.73253811027084,0.7184965535094724,5,-1.105001449584961,-0.4400005340576172,0.25749969482421875,0.9199981689453125,3.3400001525878906,1,0.1384573687150079,-3.9031932566295455,36.810001373291016,1.4651088518656519,36.540000915527344,2.3599853515625,36.68999862670898,0.1384573687150079
4513,2004-05-26,37.43999862670898,37.54999923706055,37.0,37.150001525878906,1675700.0,0.0026780523222402763,1.1568668516676266,0.42646613335725825,60.67417415915751,40.69045365059234,-1.078461358983212,-0.6774579822372075,-0.15712369904965584,0.04020402266869638,16.493650973526496,0.5499992370605469,-0.8569781979653754,0.7469987869262624,-0.6063150590137454,2.1003126328662702,0.07034186395625852,1.4236557098962663,-1.8768388606976387,91.1289677534465,38.54451429800568,0.6766569229700036,5,-1.1399993896484304,-0.5399990081787038,0.1575012207031321,0.8199996948242259,3.3500022888183665,2,0.11698721230696396,1.047620345140781,37.34000015258789,-3.9031932566295455,36.810001373291016,1.4651088518656519,36.540000915527344,0.11698721230696396
4514,2004-05-27,38.06999969482422,39.31999969482422,37.959999084472656,38.5,7799600.0,0.01682695222285102,-3.184607439229081,-1.4827744965207346,72.60791926855028,45.80588547874712,-1.5588581828732728,-1.3440796387518148,-0.7788528088139941,-0.5651278852304031,17.974533441465773,1.8800010681152415,-0.6896114223586665,1.3564998626709013,-0.06898707750790578,2.7819868028497083,0.6437563925815013,2.0692433327603013,-2.308155981707962,57.19175397800016,-1.210687134417448,0.712743470089402,5,-0.8850002288818359,-0.8850002288818359,-0.4724998474121094,0.18999862670898438,3.3100013732910085,3,0.10139218915928572,1.1568668516676266,37.43999862670898,1.047620345140781,37.34000015258789,-3.9031932566295455,36.810001373291016,0.10139218915928572
4515,2004-05-28,37.900001525878906,38.52000045776367,37.7599983215332,38.52000045776367,2682600.0,-0.004465410304913209,1.4516240178675806,1.4418569578254468,65.61188192119505,50.29627044736036,-1.1929363281591634,-1.2043241783396184,-0.6046441698703262,-0.37774516948110914,19.426975213216945,0.7600021362304688,-0.5762798017893118,1.166501617431642,-0.31554998498711484,2.648553219850399,0.42547581622226005,1.907527418641024,-1.7111790949576928,48.92090674570503,-11.083715812465925,0.7410258012093802,5,-0.35500144958496094,-0.7150020599365234,-0.30750179290771484,0.3599967956542969,2.259998321533203,4,0.08179415169691628,-3.184607439229081,38.06999969482422,1.1568668516676266,37.43999862670898,1.047620345140781,37.34000015258789,0.08179415169691628
4516,2004-06-01,38.13999938964844,38.209999084472656,37.650001525878906,37.72000122070313,2723900.0,0.006332397205990992,1.0,-0.6774175685569845,71.58125283759543,54.216259582105934,-1.1458360461223975,-1.4758868217808896,-0.832720219369719,-0.607089343869049,21.055462232833044,0.55999755859375,-0.36433028521398114,1.3784996032714858,-0.1895538964509882,2.94655310299396,0.5944728534102452,2.1625263531327263,-1.5754356870588637,57.246339754283596,-5.947520060830215,0.7840267498612387,6,-0.3249988555908203,-0.9549999237060547,-0.5474996566772461,0.11999893188476562,2.0600013732910156,1,0.07970637032449535,1.4516240178675806,37.900001525878906,-3.184607439229081,38.06999969482422,1.1568668516676266,37.43999862670898,0.07970637032449535
4517,2004-06-02,38.77999877929688,38.9900016784668,38.15999984741211,38.400001525878906,3463100.0,0.016780267432886964,1.0749966621526255,0.90475930971847,72.80168752013654,57.87271138006567,-1.5769997766589796,-2.1214819289254265,-1.4363514102108752,-1.235479351281107,23.030704535242712,0.8500022888183594,-0.11617746489893932,1.9529991149902415,0.16615713939773258,3.7398410905827504,1.059578127193987,2.846420102786496,-1.884782757639151,76.72409540690688,13.623447638444972,0.893420987796254,6,-0.9649982452392649,-1.5949993133544993,-1.1874990463256907,-0.520000457763679,2.0400009155273366,2,0.05389376530108758,1.0,38.13999938964844,1.4516240178675806,37.900001525878906,-3.184607439229081,38.06999969482422,0.05389376530108758
4518,2004-06-03,39.25,39.86000061035156,38.79999923706055,39.25,5426500.0,0.012119681162910068,-1.355554613656593,0.0,82.58203961665347,62.28939985411193,-1.8092924483054134,-2.5787825694122546,-1.8560361111863273,-1.7021973111243156,25.139624634101352,1.0800018310546804,0.20755159637851506,2.331000328063965,0.25215542853292305,4.409845227595007,1.2915778782984404,3.3704227778294893,-2.06380993756229,72.39815099302997,7.8759748035517845,1.0394224497655211,6,-1.1199989318847656,-1.7950000762939453,-1.5325002670288086,-0.9900016784667969,2.009998321533203,3,0.036433128794287395,1.0749966621526255,38.77999877929688,1.0,38.13999938964844,1.4516240178675806,37.900001525878906,0.036433128794287395
4519,2004-06-04,39.04999923706055,39.84000015258789,38.459999084472656,39.5099983215332,3710300.0,-0.005095560839221691,1.464281578463362,-100.0,82.92189193707786,66.95749087814845,-1.3849642726232076,-2.27904297514128,-1.6060382159628972,-1.4958915178243615,25.402725981586517,1.3800010681152344,0.4311898552382303,1.9934995651245089,-0.2686584246412025,4.25565755489022,0.8624205702416532,3.1245785600073646,-1.489475697914898,63.34833896619935,-4.356335715026688,1.1310789948828575,6,-0.8499984741210938,-1.5949993133544922,-1.3224992752075195,-0.7900009155273438,1.7999992370605469,4,0.04455830249582804,-1.355554613656593,39.25,1.0749966621526255,38.77999877929688,1.0,38.13999938964844,0.04455830249582804
4520,2004-06-07,39.34000015258789,39.5,38.290000915527344,38.650001525878906,3849900.0,0.0074264000305566125,1.3960417728929428,-1.5,89.25625110835266,71.94287987495983,-1.3812720502032718,-2.4023831152373702,-1.8584050643991503,-1.7803917932605628,24.81347245017134,1.2099990844726562,0.6432728097822533,2.0995004653930636,-0.2799951350087895,4.478996065794917,0.909752665192137,3.28924826559399,-1.457549823473414,76.47055777456339,3.8613619167769286,1.1897478002009254,6,-1.1299991607666016,-1.885000228881836,-1.6050004959106445,-1.0800018310546875,1.6399993896484375,0,0.05185564076295868,1.464281578463362,39.04999923706055,-1.355554613656593,39.25,1.0749966621526255,38.77999877929688,0.05185564076295868
4521,2004-06-08,40.04999923706055,40.13000106811523,39.16999816894531,39.310001373291016,5493300.0,0.0180477651682458,1.1333361590302387,1.0724628066276352,88.93622547328705,76.33036931577843,-1.7694182697832659,-2.9792347866027455,-2.5107829993564863,-2.4676127269383414,24.206283247104786,0.9600028991699148,0.8599959682170635,2.627999496459964,-0.02592376920166828,5.281922762121596,1.3010378636291478,3.95496112929078,-1.8906918685728797,95.93899586386415,22.068707126749402,1.326961632830817,6,-1.4849987030029297,-2.4599990844726562,-2.2499990463256836,-1.7900009155273438,0.5699996948242259,1,0.0027465820835714805,1.3960417728929428,39.34000015258789,1.464281578463362,39.04999923706055,-1.355554613656593,39.25,0.0027465820835714805
4522,2004-06-09,40.68000030517578,40.83000183105469,39.65999984741211,39.7400016784668,6895100.0,0.015730364047853884,-1.1272719075874171,1.270272081490417,90.00005135176188,79.58880011495668,-2.0962603040216905,-3.4257350869658154,-3.0927075073097257,-3.0714199654664966,24.15632766009339,1.1700019836425781,1.1421757100710508,3.0300004959106417,0.08005322531143122,5.979947766509852,1.5550268606110365,4.504974131210247,-2.3899993896484375,94.09443024362992,19.343806321436873,1.4749736352996061,6,-1.4399986267089844,-2.739999771118164,-2.8350000381469727,-2.420001983642578,-0.020000457763671875,2,-0.011799398688186802,1.1333361590302387,40.04999923706055,1.3960417728929428,39.34000015258789,1.464281578463362,39.04999923706055,-0.011799398688186802
4523,2004-06-10,41.61999893188477,41.77000045776367,40.84000015258789,41.20000076293945,6661500.0,0.023107144042705308,1.5833298012122239,0.44680721546984503,91.2898291243824,81.66456787671581,-2.6607805798014468,-4.180777537007806,-3.9759392160825016,-3.979492791499702,23.825986901032444,1.0900001525878906,1.432437528000321,3.7164991378784222,0.32607782571944455,7.1069204500374,2.0212884817989334,5.411709793957911,-2.8727978515625097,95.68961075832485,20.953132293687474,1.6952106560794884,6,-1.9099979400634837,-3.2099990844726634,-3.7599992752075266,-3.3600006103515696,-0.5999984741211009,3,-0.019221510273698783,-1.1272719075874171,40.68000030517578,1.1333361590302387,40.04999923706055,1.3960417728929428,39.34000015258789,-0.019221510273698783
4524,2004-06-14,40.959999084472656,41.36999893188477,40.43999862670898,41.13000106811523,3219800.0,-0.015857757432725328,1.861549476797737,-0.40476839237054846,84.10494662952429,83.71935284430796,-1.729609954956949,-3.305101758633981,-3.2763098687414356,-3.280382932885672,23.274611901421764,1.1800003051757955,1.6577443976742856,2.8119993209838867,-0.7238592377080124,6.347857879675786,1.0440700416379372,4.579928600329836,-1.6082381286621086,76.72409540690659,1.8768434510061098,1.7679292793459491,6,-1.2499980926513672,-2.549999237060547,-3.094998359680176,-2.700000762939453,0.19000244140625,0,0.00732420028725711,1.5833298012122239,41.61999893188477,-1.1272719075874171,40.68000030517578,1.1333361590302387,40.04999923706055,0.00732420028725711
4525,2004-06-15,41.47000122070313,41.79999923706055,41.04999923706055,41.25,2777400.0,0.01245122430737089,-1.4193441210853381,-1.2941097273646196,84.67263129631064,85.17395045083187,-1.8773789055664238,-3.55473251403766,-3.731557232867793,-3.750307403576322,22.78307503564762,0.8400001525878906,1.837056235687193,3.041001319885261,-0.6170558869657299,6.699058526736252,1.211972716459762,4.87002992331076,-1.6345923645019624,87.45255200242543,11.251079202582261,1.8290286034254954,6,-1.490001678466804,-3.0450019836425852,-4.02250003814698,-3.210002899169929,-0.5800018310546946,1,-0.014950632465197788,1.861549476797737,40.959999084472656,1.5833298012122239,41.61999893188477,-1.1272719075874171,40.68000030517578,-0.014950632465197788
4526,2004-06-16,41.560001373291016,41.66999816894531,41.33000183105469,41.40999984741211,2339700.0,0.0021702471651472433,-1.1935420358338256,0.6818213344430353,83.59874236452956,86.37362321131997,-1.599431485853927,-3.3419484166005446,-3.775911225099506,-3.7985013224973443,21.641654394138797,0.339996337890625,1.9134427410587165,2.8300014495849624,-0.8178213132744787,6.477824212444403,1.0060900681552383,4.6539128310146864,-1.331674440917972,88.78514335422506,14.075866912904942,1.8239113814297214,6,-1.5150012969970703,-3.1350021362304688,-4.492501258850098,-3.6000022888183594,-0.8900032043457031,2,-0.01395577025720296,-1.4193441210853381,41.47000122070313,1.861549476797737,40.959999084472656,1.5833298012122239,41.61999893188477,-0.01395577025720296
4527,2004-06-17,41.599998474121094,41.66999816894531,41.0099983215332,41.5099983215332,2389100.0,0.0009623941171421624,4.739140530409832,0.5999949137887188,83.44052718892873,86.46901071935055,-1.3380553286538799,-3.132202159644791,-3.7811067152740776,-3.8096072353793744,22.61494781592373,0.6599998474121094,2.081479805029616,2.6094985961914077,-1.078618495106916,6.297615687489731,0.7654400505422458,4.4535571418405695,-1.057337080810548,85.29406814841417,12.138727479191331,1.8440585456491603,6,-1.5549983978271484,-3.174999237060547,-4.647499084472656,-3.7150001525878906,-1.4399986267089844,3,-0.02355768216784837,-1.1935420358338256,41.560001373291016,-1.4193441210853381,41.47000122070313,1.861549476797737,40.959999084472656,-0.02355768216784837
4528,2004-06-18,42.02000045776367,42.18999862670898,41.38999938964844,41.650001525878906,3153300.0,0.010096201900196222,1.253533991328247,4.111092273131861,82.86191236349434,86.46234632228571,-1.4793845869074858,-3.2875873571142122,-4.160386646615358,-4.194309994085245,23.906943918895095,0.7999992370605398,2.2319306950497833,2.754500579833987,-0.9779317540688339,6.486932913736808,0.8882844128825766,4.620716746785398,-1.2258714957031245,90.28581891741112,14.486964143662789,1.8662161669514097,6,-1.7800006866455078,-3.4000015258789062,-5.067501068115234,-4.135002136230469,-0.7000007629394531,4,-0.032365554391618034,4.739140530409832,41.599998474121094,-1.1935420358338256,41.560001373291016,-1.4193441210853381,41.47000122070313,-0.032365554391618034
4529,2004-06-21,41.81999969482422,42.099998474121094,41.66999816894531,42.02000045776367,2467200.0,-0.004759656372219312,1.388911847919382,-0.5405441629808336,82.45031104935731,85.70613076017511,-0.9444578359992875,-2.8285767470018683,-3.923727349927688,-3.952948757361895,25.091882813541744,0.43000030517578125,2.3377652127969526,2.297999763488768,-1.3940659805103692,5.9900655074879054,0.45196689148919944,4.144032635488337,-0.8100013732910156,68.64416642420757,-10.118569692900024,1.8460328719995676,6,-1.1400012969970703,-3.200000762939453,-4.9225006103515625,-3.9350013732910156,-0.6100006103515625,0,-0.019129584956920964,1.253533991328247,42.02000045776367,4.739140530409832,41.599998474121094,-1.1935420358338256,41.560001373291016,-0.019129584956920964
4530,2004-06-22,42.13999938964844,42.29999923706055,41.40999984741211,41.77999877929688,4223400.0,0.0076518339827684745,1.6176440889048458,-1.7999961853172508,82.67972389582633,85.01096391823505,-0.922521915275766,-2.853845743210165,-4.19453478676337,-4.219567386532518,26.54178538677755,0.8899993896484375,2.3738127836227676,2.3379995346069364,-1.2497724998542878,5.925771569068161,0.5441135173763243,4.131885551837549,-0.8940010070800781,87.59691985592875,5.860003057624013,1.7938860172306106,6,-1.1599998474121094,-3.4650001525878906,-5.25,-4.255001068115234,-0.3400001525878906,1,-0.023493067824123415,1.388911847919382,41.81999969482422,1.253533991328247,42.02000045776367,4.739140530409832,41.599998474121094,-0.023493067824123415
4531,2004-06-23,42.88999938964844,43.0,41.88000106811523,41.900001525878906,3783200.0,0.017797817058920806,-1.1747577849545037,2.749989403636726,82.98554089683904,84.23157386768807,-1.371533862631054,-3.293871217762039,-4.877876070277928,-4.924376229424979,28.837619366159515,1.1199989318847727,2.4593901890980803,2.7839996337890653,-0.7664749447332824,6.334474212311413,1.008762344527895,4.559236923050236,-1.4799995422363281,94.47233580042442,11.601437316385216,1.7752372892611725,6,-1.1700000762939453,-3.864999771118164,-6.047499656677246,-5.590000152587891,-2.1800003051757812,2,-0.04663091696109245,1.6176440889048458,42.13999938964844,1.388911847919382,41.81999969482422,1.253533991328247,42.02000045776367,-0.04663091696109245
4532,2004-06-24,42.5099983215332,42.97999954223633,42.310001373291016,42.72000122070313,3250500.0,-0.008859899126203996,-1.1967268474800978,-0.21212459829995864,76.54720374759634,82.59350438137852,-0.7874583934308177,-2.6421520919946317,-4.4181386124064375,-4.501573541980186,31.445490901650373,0.6699981689453125,2.4962754291556664,2.145498657226561,-1.3085574626235683,5.5995547770766905,0.41847059730149994,3.872526717151622,-1.0999984741210938,69.56512467658014,-14.026134823298989,1.7270280599250643,6,-0.7899990081787109,-3.124998092651367,-5.872498512268066,-5.539999008178711,-1.4099998474121094,3,-0.0432839384906738,-1.1747577849545037,42.88999938964844,1.6176440889048458,42.13999938964844,1.388911847919382,41.81999969482422,-0.0432839384906738
4533,2004-06-25,41.81999969482422,42.599998474121094,40.58000183105469,42.47999954223633,3711300.0,-0.016231443282825775,3.488892844881299,3.142813027919459,70.88989450608881,81.12516525655232,-0.07387489832315453,-1.6940446253135377,-3.6721859555501197,-3.776821916862886,33.50940560781872,2.0199966430664062,2.4860374788702444,1.2364999771118192,-1.984367706822006,4.4573676610456445,-0.37393386485509694,2.8469338190787354,1.1800003051757812,51.239619917148495,-33.47004456059475,1.6104338419669142,6,-0.029998779296875,-2.164999008178711,-5.332500457763672,-4.909999847412109,-1.1100006103515625,4,-0.039693922992007025,-1.1967268474800978,42.5099983215332,-1.1747577849545037,42.88999938964844,1.6176440889048458,42.13999938964844,-0.039693922992007025
4534,2004-06-28,41.93000030517578,42.45000076293945,41.61999893188477,41.79999923706055,3151000.0,0.0026303350347747223,-2.387750971187526,-0.1969713608646649,70.07751818782381,79.50348602227602,-0.03554931190835475,-1.5811002631544255,-3.713162095169217,-3.8496400154980392,33.559306824315435,0.8300018310546804,2.4077419081647733,1.1535005569458008,-1.8909714743396933,4.197972588231295,-0.36873545869694624,2.675736572588548,1.0499992370605469,55.7851031230099,-28.72885728873556,1.5222360156427466,6,-0.1399993896484375,-2.2749996185302734,-5.455000877380371,-5.020000457763672,-0.779998779296875,0,-0.014548070734840102,3.488892844881299,41.81999969482422,-1.1967268474800978,42.5099983215332,-1.1747577849545037,42.88999938964844,-0.014548070734840102
4535,2004-06-29,41.0,41.88000106811523,40.65999984741211,41.72000122070313,5007800.0,-0.022179830632173436,1.3461541283057807,-5.538425423281255,57.121442881645464,76.56156385751112,0.917226255130771,-0.42893994138459846,-2.746409886443132,-2.890202006854537,33.56598002028953,1.2700004577636719,2.186333078300251,0.068500328063962,-2.6584435202550196,2.7954441763829436,-1.2949715960955288,1.4319722522234528,1.931999588012694,17.35530936902968,-62.99890561118707,1.3634719241594915,6,0.7900009155273438,-1.2999992370605469,-4.52500057220459,-4.090000152587891,-0.4099998474121094,1,0.0051219288895769655,-2.387750971187526,41.93000030517578,3.488892844881299,41.81999969482422,-1.1967268474800978,42.5099983215332,0.0051219288895769655
4536,2004-06-30,41.18000030517578,41.599998474121094,40.54999923706055,41.02000045776367,4421800.0,0.004390251345750773,1.10000648501009,-0.22222163353536847,54.01929181569741,73.29253770492987,0.7572914499710279,-0.38948256204998444,-2.8855193778006765,-3.0493186733425404,33.70676072768079,1.0499992370605469,2.0447471814957225,0.09650058746338175,-2.2933576568172143,2.4863588317439778,-1.0984285346769127,1.2914297096036762,1.7049593276977504,25.9259666253277,-50.51362557565696,1.1949291221402973,6,0.5949993133544922,-1.4099998474121094,-4.705000877380371,-4.270000457763672,-1.4399986267089844,2,0.015055826306218822,1.3461541283057807,41.0,-2.387750971187526,41.93000030517578,3.488892844881299,41.81999969482422,0.015055826306218822
4537,2004-07-01,40.86999893188477,41.400001525878906,40.709999084472656,41.29999923706055,4025800.0,-0.007527959470462808,1.1904669637667118,-2.687504470352577,43.29159688982972,68.8958359856338,1.0648310395845968,0.08972484027102468,-2.5293268734584657,-2.7235370816117594,33.113784288971374,0.69000244140625,1.8379520765831643,-0.31800079345702414,-2.452939102055062,1.8169375151410136,-1.385469947756043,0.7494683608419948,1.9215622851562415,15.609747020348507,-55.98261639089618,1.067469154299018,7,0.9050006866455007,-1.089998245239265,-4.332499504089363,-3.9599990844726634,-0.6800003051757955,3,-0.003914848338478771,1.10000648501009,41.18000030517578,1.3461541283057807,41.0,-2.387750971187526,41.93000030517578,-0.003914848338478771
4538,2004-07-02,40.68000030517578,41.20000076293945,40.36000061035156,40.86000061035156,3170200.0,-0.004648853234022532,-1.0487816224564799,0.4186050637852485,47.265638387754834,64.98642791212241,1.1675406777564774,0.41355149717606565,-2.311156289009702,-2.5214173122700103,31.912306719816165,0.8400001525878906,1.6386427715584588,-0.5794994354248075,-2.5288741229668688,1.3698752521172537,-1.5541867791958381,0.3951879083462231,2.0218984326660134,15.310989065143707,-53.33413411635069,0.9746873437710318,7,1.0,-0.6800003051757812,-4.11250114440918,-3.770000457763672,0.18999862670899148,4,0.01032443868718147,1.1904669637667118,40.86999893188477,1.10000648501009,41.18000030517578,1.3461541283057807,41.0,0.01032443868718147
4539,2004-07-06,40.790000915527344,41.36000061035156,40.36999893188477,40.38000106811523,3579200.0,0.0027040464485337257,-3.604614852337264,-2.277773068283005,42.79660879966371,60.55497067921545,1.0013751089555285,0.4644013338049575,-2.390481106998692,-2.6360979148026047,31.104868960407927,0.9900016784667898,1.4337249114184232,-0.5564989089965806,-2.225879463736888,1.1128816457437267,-1.3911891863667378,0.2781913683735766,1.7713839346650389,28.28948524189453,-36.40784948935449,0.834690277370154,7,0.8899993896484375,-0.4650001525878906,-4.190001487731934,-3.8800010681152344,-0.2999992370605469,1,-0.0019613098617076163,-1.0487816224564799,40.68000030517578,1.1904669637667118,40.86999893188477,1.10000648501009,41.18000030517578,-0.0019613098617076163
4540,2004-07-07,41.38000106811523,41.68999862670898,40.66999816894531,40.83000183105469,3162000.0,0.014464332908688204,-1.3448109546755833,1.3414620530521835,48.275859549018044,56.69833941834646,0.32657481229272634,0.03696427125953505,-2.9503766257914137,-3.223243317804318,30.525149533371334,1.0200004577636648,1.2142547995740927,-0.06849880218506854,-1.4453335043887847,1.3083359000186476,-0.7569161532869302,0.6199185489167931,1.0493007276867061,76.69187812454275,14.42014078138061,0.6884173511018585,7,0.28999900817871804,-1.0550003051757741,-4.1950016021728445,-4.1950016021728445,-0.8899993896484304,2,-0.005558229490079558,-3.604614852337264,40.790000915527344,-1.0487816224564799,40.68000030517578,1.1904669637667118,40.86999893188477,-0.005558229490079558
4541,2004-07-08,40.15999984741211,40.68000030517578,39.84000015258789,40.36999893188477,5878400.0,-0.029482870691445506,1.0240922878941079,-0.3818170468653727,38.7500201165508,52.49865234823029,1.2500580081516546,1.3340251659519637,-1.6993195106439316,-1.9850985805397983,29.572453134644856,1.5400009155273366,0.9694202415926298,-1.2940000534057603,-2.6480018273112194,0.06000172049969876,-1.9710009403584934,-0.6169991664530272,2.1451438772628038,17.297295068107935,-40.32472318354203,0.6770008869527296,7,1.0599994659423828,0.16500091552734375,-2.7950000762939453,-2.9750003814697266,0.5699996948242188,3,0.010707178954421526,-1.3448109546755833,41.38000106811523,-3.604614852337264,40.790000915527344,-1.0487816224564799,40.68000030517578,0.010707178954421526
4542,2004-07-09,40.20000076293945,40.72999954223633,39.90999984741211,40.68999862670898,3043700.0,0.000996038737035132,1.8771934521021,2.3333333333332207,34.88373419309701,48.49796786900898,0.9475720659131994,1.3241077832685946,-1.7055475408662772,-2.004303788494191,28.059996326166626,0.8199996948242188,0.6801853147296413,-1.229999160766603,-2.656824293229306,0.19682597169610005,-1.943411726997958,-0.5165865945352479,1.9079314759684962,19.459508501626992,-32.62498310684722,0.7134125662313527,7,0.9449996948242188,0.37999916076660156,-2.700000762939453,-3.0150012969970703,0.6199989318847656,4,-0.011442763078172158,1.0240922878941079,40.15999984741211,-1.3448109546755833,41.38000106811523,-3.604614852337264,40.790000915527344,-0.011442763078172158
4543,2004-07-12,40.81999969482422,40.86000061035156,40.0,40.13000106811523,3592100.0,0.015422858709404519,1.2337664911246415,-1.408166601790615,42.23602778804506,45.40446893570023,0.19087864486517958,0.6757478593110022,-2.282260950495605,-2.6020856628951066,25.85432343592241,0.8600006103515625,0.32050590490483444,-0.57000026702881,-2.0190793227082224,0.8790787886506024,-1.2945397948685198,0.15453926081089975,1.1064979771781225,52.972991921083334,2.8599553953031887,0.724539527839707,7,0.04000091552734375,-0.17499923706054688,-3.3199996948242188,-3.635000228881836,0.4900016784667969,0,-0.01543363725686464,1.8771934521021,40.20000076293945,1.0240922878941079,40.15999984741211,-1.3448109546755833,41.38000106811523,-0.01543363725686464
4544,2004-07-13,41.2599983215332,41.36000061035156,40.66999816894531,40.93000030517578,2594200.0,0.010778996325293333,1.603770054053276,0.4782589465885985,43.292676189839284,43.867939303277325,-0.3957743654393795,0.2733938404828322,-2.6623302057716245,-3.018200866062898,23.997193311667647,0.69000244140625,0.029125371562351177,-0.1450016021728544,-1.5814953389806092,1.2914921346349004,-0.8632484705767354,0.5732452662310266,0.4995795489159818,76.75672108972617,30.088655798842197,0.7182468684038786,7,-0.4949989318847656,-0.6149978637695312,-3.4674978256225586,-3.8049983978271484,0.40000152587890625,1,-0.00945223959073438,1.2337664911246415,40.81999969482422,1.8771934521021,40.20000076293945,1.0240922878941079,40.15999984741211,-0.00945223959073438
4545,2004-07-14,40.849998474121094,41.77999877929688,40.70000076293945,41.0,4112500.0,-0.009936981679374735,-3.800023736055099,-0.454552810755199,33.601282032411405,41.59927154957887,-0.010381606775915486,0.6688556251516715,-2.1907715447023435,-2.580870716389157,21.937864995251644,1.079998016357429,-0.2080682308232582,-0.5240013122558622,-1.9811993434903101,0.9331967189785857,-1.2526003278730826,0.20459770336135819,-1.0099983215332031,52.061806004809476,10.968057590749645,0.7285990156172226,7,-0.03999900817871094,-0.20499801635742188,-3.02249813079834,-3.394998550415039,1.5,2,-0.00881265138558962,1.603770054053276,41.2599983215332,1.2337664911246415,40.81999969482422,1.8771934521021,40.20000076293945,-0.00881265138558962
4546,2004-07-15,40.97999954223633,41.34000015258789,40.77000045776367,40.81999969482422,4120600.0,0.003182400807128394,-3.384641342782106,-1.0666547988403439,37.18594249201275,40.92086550537699,-0.19191856553548092,0.5198260946937481,-2.2590130587235606,-2.6936850860348187,19.76724801771203,0.5699996948242188,-0.45524358852784985,-0.3650001525878892,-1.8296785603625594,1.099678255186781,-1.0973393564752243,0.3673390512994459,-1.101199417114259,57.2192677001032,18.912056661020273,0.7323392038873358,7,-0.1700000762939453,0.10499954223632812,-3.1474990844726562,-3.5249996185302734,1.4200019836425781,3,-0.011957000225549352,-3.800023736055099,40.849998474121094,1.603770054053276,41.2599983215332,1.2337664911246415,40.81999969482422,-0.011957000225549352
4547,2004-07-16,40.61999893188477,41.4900016784668,40.4900016784668,41.34000015258789,3050200.0,-0.008784788052047632,-1.040825223822499,-4.500011920940279,39.361701408123025,40.0426502854179,0.14403724549030983,0.8460190049479408,-1.836616593608305,-2.3179376854727067,17.841256170227375,1.0,-0.5510192710954769,-0.6760007858276325,-2.1700363138443777,0.8180347421891128,-1.4230185498360015,0.0710169781807366,-0.7031748336792063,34.8314245546662,-1.7639183853112428,0.7470177640083715,7,0.19000053405761008,0.710000991821282,-2.542498588562019,-3.029998779296882,1.200000762939446,4,0.0027080407002475493,-3.384641342782106,40.97999954223633,-3.800023736055099,40.849998474121094,1.603770054053276,41.2599983215332,0.0027080407002475493
4548,2004-07-19,40.65999984741211,41.02999877929688,40.349998474121094,40.86000061035156,2750400.0,0.0009847591476901396,1.5185331703836218,0.27777836646463205,38.59964400747044,39.576320864063085,0.11275869080326828,0.7366759043393358,-1.8105360533417354,-2.3465894753275336,15.412484257134462,0.6800003051757884,-0.6373997513739624,-0.5679998397827148,-2.0470118809818274,0.9110122014163977,-1.3075058603822711,0.17150618081684144,-0.7059122555847139,21.678413086276056,-11.97362364656313,0.7395060205995566,7,0.14999961853027344,0.7600002288818359,-2.0699987411499023,-2.719999313354492,1.4300003051757812,0,0.0039350675851586026,-1.040825223822499,40.61999893188477,-3.384641342782106,40.97999954223633,-3.800023736055099,40.849998474121094,0.0039350675851586026
4549,2004-07-20,41.02000045776367,41.2599983215332,40.63000106811523,40.72999954223633,3049700.0,0.008853925521459916,-1.5714285714285259,-1.4499990463293215,50.20000442504546,39.79011473917724,-0.2360038067550363,0.3306193856069939,-2.063125400789559,-2.6968644370382293,12.948166068457267,0.6299972534179759,-0.6174071699868051,-0.167999267578125,-1.6226696890683314,1.2866711539120814,-0.8953344783232282,0.5593359431669782,-1.0293946421868867,46.85327557047028,10.67963826766941,0.7273352107451025,7,-0.21000099182128906,0.39999961853027344,-1.9600000381469727,-2.6100006103515625,1.0200004577636719,1,0.007069744326939853,1.5185331703836218,40.65999984741211,-1.040825223822499,40.61999893188477,-3.384641342782106,40.97999954223633,0.007069744326939853
4550,2004-07-21,41.150001525878906,41.79999923706055,40.900001525878906,40.97000122070313,2950000.0,0.0031692117665647057,-4.624991059294757,0.6206887479939772,49.696982307527506,41.00644387150799,-0.4493111798525362,0.12927534183188527,-2.0613577448452816,-2.8148481241162173,10.968660474858389,0.8999977111816406,-0.6077759427465921,0.011501693725584516,-1.3724247859775787,1.3954281734287477,-0.6804615461259971,0.7034649335771661,-1.123607851027721,55.17259522926319,16.971416373517293,0.6919632398515805,7,-0.2950019836425781,0.26999855041503906,-2.090001106262207,-2.740001678466797,1.2699966430664062,2,0.01239364040393709,-1.5714285714285259,41.02000045776367,1.5185331703836218,40.65999984741211,-1.040825223822499,40.61999893188477,0.01239364040393709
4551,2004-07-22,40.88999938964844,41.15999984741211,40.13000106811523,40.68999862670898,3639700.0,-0.006318399188076751,1.7837741704341206,1.1111134658586006,50.20408608127469,42.708705192416616,-0.08366742379084968,0.24428458504761608,-1.6943921123759935,-2.54836999653822,8.086441577447925,1.029998779296882,-0.5863319305656347,-0.1485004425048828,-1.2621904826140167,0.965189597604251,-0.7053454625594497,0.4083445775496841,-0.7926614923088806,45.50893142674426,4.266259819610859,0.5568450200545668,7,0.010000228881835938,0.5300006866455078,-1.6875,-2.4650001525878906,1.1599998474121094,3,0.035705529622538146,-4.624991059294757,41.150001525878906,-1.5714285714285259,41.02000045776367,1.5185331703836218,40.65999984741211,0.035705529622538146
4552,2004-07-23,40.66999816894531,41.27000045776367,40.52000045776367,40.93999862670898,2205700.0,-0.005380318512766213,-1.6315979681570862,-1.349997138987881,49.89855861934489,43.56009750700549,0.2346947353651032,0.33662883783330955,-1.3581071215251939,-2.34035082425725,5.083958555997383,0.75,-0.6482336589597963,-0.2765016555786133,-1.158205364529671,0.6052020533724445,-0.7173535100541386,0.16435019889691205,-0.5399971008300852,32.33519119192317,-11.684204033785207,0.4408518544755272,7,0.2950019836425781,0.7500019073486328,-1.4349985122680664,-2.2449989318847656,1.1200027465820312,4,0.04253758138240049,1.7837741704341206,40.88999938964844,-4.624991059294757,41.150001525878906,-1.5714285714285259,41.02000045776367,0.04253758138240049
4553,2004-07-26,40.15999984741211,40.81999969482422,39.810001373291016,40.61999893188477,2283600.0,-0.01253991503551688,1.3488316388992387,1.7036974243773582,44.0900525253913,43.64869487762238,0.7165829361548646,0.7545751124746687,-0.7492160513710715,-1.8417493737312327,4.434600399090324,1.0099983215332031,-0.5532809701200136,-0.7034999847412138,-1.5508434508265054,0.14384348134407787,-1.1271717177838596,-0.27982825169856795,1.6399993896484375,17.58788190144652,-27.247188992602222,0.4236717330426441,7,0.6450004577636719,1.2450008392333984,-0.9250001907348633,-1.7350006103515625,1.0099983215332031,0,0.041334657712133405,-1.6315979681570862,40.66999816894531,1.7837741704341206,40.88999938964844,-4.624991059294757,41.150001525878906,0.041334657712133405
4554,2004-07-27,41.31999969482422,41.31999969482422,40.0,40.06999969482422,3967400.0,0.02888445846164167,1.11199951171875,-2.717396712719511,49.49151424594178,45.41427623468131,-0.485015178415793,-0.4779735712101143,-1.7793307089687929,-2.9841624812473952,3.5475045752657435,1.3199996948242188,-0.4008098483178344,0.48699989318847514,-0.23306163029959492,1.2070614166765452,0.1269691314444401,0.8470306549325102,0.44019958496093636,75.87939409507233,33.625124509313245,0.36003076174403664,7,-0.5149993896484375,0.08500099182128906,-1.890000343322754,-2.700000762939453,-0.48999786376953125,1,0.018635054778572968,1.3488316388992387,40.15999984741211,-1.6315979681570862,40.66999816894531,1.7837741704341206,40.88999938964844,0.018635054778572968
4555,2004-07-28,41.209999084472656,41.5,40.349998474121094,41.209999084472656,3123800.0,-0.0026621638713453244,2.965509983952014,0.0,60.96031524181099,48.05587320688112,-0.3560172155650463,-0.3704256100835721,-1.5309527922634913,-2.8623053625311456,3.6411282281263215,1.1500015258789062,-0.3405285570721972,0.36649932861327983,-0.3697579563467883,1.102756613573348,-0.0016293138667577978,0.7346279710933175,0.5111962371826166,82.8401685691262,35.88285577673187,0.36812864248003546,7,-0.404998779296875,0.19500160217285156,-1.5600004196166992,-2.5900001525878906,-0.7999992370605469,2,0.020140787417959993,1.11199951171875,41.31999969482422,1.3488316388992387,40.15999984741211,-1.6315979681570862,40.66999816894531,0.020140787417959993
4556,2004-07-29,41.79999923706055,41.97999954223633,41.400001525878906,41.400001525878906,3952700.0,0.0143169173912987,-1.9000066757584138,100.0,64.9812479908562,50.90248949385146,-0.9135362271041387,-0.9608591741638577,-1.9628730680475357,-3.42907394627057,4.02833358900622,0.7700004577636719,-0.3040567490842392,0.925499534606935,0.08478630921084118,1.7662127600030288,0.5051429219088845,1.3458561473049855,-1.9899978637695312,91.70504806171024,39.56464963534857,0.42035661269804725,7,-0.904998779296875,-0.39499855041503906,-1.9724998474121094,-3.125,-1.2000007629394531,3,0.014832510602896587,2.965509983952014,41.209999084472656,1.11199951171875,41.31999969482422,1.3488316388992387,40.15999984741211,0.014832510602896587
4557,2004-07-30,40.709999084472656,41.5,40.52999877929688,41.4900016784668,4239700.0,-0.02607655915030449,1.425005364423128,-1.950017643075808,49.05335187497784,52.06401259024118,0.21296898049882884,0.12283753550328669,-0.7516018547882837,-2.316196487785831,4.333866984021998,1.2700004577636648,-0.18855908887555017,-0.15650062561034872,-1.0004330441770648,0.6874317929563674,-0.5784668348937103,0.2654655836730129,-0.8565977478027378,41.474583898799686,-10.124253810247247,0.4219662092833586,7,0.18500137329101562,0.6850013732910156,-0.33749961853027344,-1.6849994659423828,-0.09999847412109375,4,0.03291575000548175,-1.9000066757584138,41.79999923706055,2.965509983952014,41.209999084472656,1.11199951171875,41.31999969482422,0.03291575000548175
4558,2004-08-02,41.099998474121094,41.18000030517578,40.52999877929688,40.61000061035156,2014100.0,0.009579941007593629,-1.0000000000000218,-0.6282003002841451,48.61111387058255,51.88746919530085,-0.12075124387909852,-0.24673347907635446,-1.017488974395249,-2.67714605228754,4.350381909106914,0.6500015258788991,-0.10099540351224334,0.21249885559082315,-0.6327944756751549,1.0577921868568012,-0.21014781004216587,0.6351455212238122,-1.204065173339849,55.555491335048025,6.8440537404943385,0.4226466656329905,8,-0.20499801635742188,0.10500144958496094,-0.5474987030029297,-2.0749988555908203,-0.979999542236321,0,0.0167883811927807,1.425005364423128,40.709999084472656,-1.9000066757584138,41.79999923706055,2.965509983952014,41.209999084472656,0.0167883811927807
4559,2004-08-03,40.709999084472656,41.20000076293945,40.22000122070313,40.90999984741211,3296600.0,-0.009489036596777578,1.5128109823790734,-0.40816660179058,48.78049428859287,51.78563719319701,0.246580617099049,0.14436682912980814,-0.5108306030968635,-2.258632699533564,4.657342880318999,0.979999542236321,-0.011999994987284879,-0.1735004425048814,-1.0214893082830656,0.6744884232733028,-0.59749487539397,0.25049399038420717,-0.7723844588623123,27.840814265247133,-19.60218703921717,0.42399443288909155,8,0.18500137329101562,0.4200019836425781,0.012501716613769531,-1.6849994659423828,-0.7199974060058594,1,0.011299412793357444,-1.0000000000000218,41.099998474121094,1.425005364423128,40.709999084472656,-1.9000066757584138,41.79999923706055,0.011299412793357444
4560,2004-08-04,41.150001525878906,41.36000061035156,40.47999954223633,40.810001373291016,3160300.0,0.010808215458154358,1.3157973989730412,-1.6999942779759294,51.40497347684986,51.91906912603869,-0.2161525769741388,-0.3307055322558625,-0.8218203261765069,-2.6698278470766894,4.867576936012352,0.8800010681152344,0.09487033982551907,0.27800197601318644,-0.5475783747440133,1.1035823267703861,-0.13478819936541697,0.6907921513917898,-1.1715392019360422,52.84097682352438,6.360538678009412,0.41279017537860013,8,-0.2550010681152344,-0.2550010681152344,-0.42750072479248047,-2.125001907348633,-0.6100006103515625,2,-0.007776419998987705,1.5128109823790734,40.709999084472656,-1.0000000000000218,41.099998474121094,1.425005364423128,40.709999084472656,-0.007776419998987705
4561,2004-08-05,40.59000015258789,41.45000076293945,40.58000183105469,41.099998474121094,3695000.0,-0.013608781349347843,-2.2830460287184655,-1.4999943901535977,49.76001005858142,51.90367484150942,0.33170054666211257,0.2773837338430667,-0.14535779012196315,-2.094681063659415,4.595673042493168,0.8699989318847656,0.08401036217792068,-0.30349941253662394,-1.0713883737448953,0.4643895486716474,-0.6874438931407596,0.08044506806751173,-0.5715070842791548,28.906194120591838,-18.260922338743253,0.38394448060413616,8,0.30500030517578125,0.30500030517578125,0.1550006866455078,-1.5650005340576172,0.5600013732910156,3,-0.004434597302269361,1.3157973989730412,41.150001525878906,1.5128109823790734,40.709999084472656,-1.0000000000000218,41.099998474121094,-0.004434597302269361
4562,2004-08-06,39.7400016784668,40.5099983215332,39.61999893188477,40.4900016784668,3928900.0,-0.02094108083088786,1.2531821605856155,1.4705930751797027,43.4844370191783,51.836384229707974,1.1576445657721308,1.1501205350831825,0.7965399082900291,-1.220275011947237,4.71060865064475,0.9700012207031179,0.042134686894826245,-1.130497932434082,-2.0058794429523843,-0.25511642191577977,-1.5681886876932367,-0.6928071771749273,2.2399978637695312,6.557520574329876,-42.023018631292864,0.4376907552591513,8,1.05999755859375,1.05999755859375,1.0324983596801758,-0.7150020599365234,1.6799964904785156,4,0.02164058277129577,-2.2830460287184655,40.59000015258789,1.3157973989730412,41.150001525878906,1.5128109823790734,40.709999084472656,0.02164058277129577
4563,2004-08-09,40.18999862670898,40.54999923706055,39.560001373291016,39.59000015258789,3383000.0,0.01132352615088128,-2.00001155975817,-0.7999979654947822,44.1957926298997,51.24797071681441,0.7960652100483614,0.685659618304868,0.4423422082007633,-1.6369324090892476,5.0040651362546305,0.9899978637695312,0.02314990915679971,-0.6490009307861371,-1.5758606008797145,0.2778587393074403,-1.1124307658329258,-0.18557109573934838,1.7428009033203224,33.33319877606673,-14.826950275443501,0.4634298350467871,8,0.5800018310546946,0.5800018310546946,0.5875015258789134,-1.1649990081787038,1.220001220703132,0,0.010450410499976082,1.2531821605856155,39.7400016784668,-2.2830460287184655,40.59000015258789,1.3157973989730412,41.150001525878906,0.010450410499976082
4564,2004-08-10,40.86999893188477,40.97000122070313,40.209999084472656,40.209999084472656,4409800.0,0.016919639920661478,-1.3030373089038738,1.1000025431380027,48.181801517853074,49.828135858596866,0.050868850278391164,-0.026410636559141665,-0.15229193762129256,-2.283611662320169,5.45058597948164,0.7800025939941548,0.038527274355857344,0.050499343872076,-0.8552359554305085,0.9562346431746604,-0.4023683057792198,0.5033669935233718,0.967888671874995,69.31206252068856,21.128534840450058,0.4528676496512937,8,-0.09999847412110086,-0.09999847412110086,-0.029998779296882105,-1.8449993133544993,0.700000762939446,1,-0.018350869087370714,-2.00001155975817,40.18999862670898,1.2531821605856155,39.7400016784668,-2.2830460287184655,40.59000015258789,-0.018350869087370714
4565,2004-08-11,40.4900016784668,40.849998474121094,40.15999984741211,40.5,3348000.0,-0.009297706468044953,-1.0596912951143551,-0.01514897552235339,47.442468529950524,47.879382585162894,0.3553643246487468,0.3428097553107676,0.3158963267028341,-1.8732824360854181,5.495410507903511,0.7099990844726634,0.1260930657918422,-0.3114980697631822,-1.2289145635520455,0.6059184240256812,-0.7702063166576139,0.1472101771312495,1.256770476074223,49.206381243793544,0.6562576853076507,0.4587082468944313,8,0.03999900817871094,0.279998779296875,0.5124988555908203,-1.4650020599365234,0.7699966430664062,2,-0.012348727569105211,-1.3030373089038738,40.86999893188477,-2.00001155975817,40.18999862670898,1.2531821605856155,39.7400016784668,-0.012348727569105211
4566,2004-08-12,40.4900016784668,41.04999923706055,40.2599983215332,40.810001373291016,3812800.0,0.0,-1.0256267300488082,32.00534147272034,48.8158117305035,47.85298923577686,0.16762717860387966,0.3206584645471082,0.39816861301218864,-1.8402474304175556,5.450593494556945,0.7900009155273438,0.09268826536835206,-0.2869981765747056,-1.2104944889705322,0.636498135821121,-0.7487463327726189,0.1747499796232077,1.1692996448242212,62.416217351008974,11.326947863287991,0.461748156197914,8,0.0149993896484375,0.279998779296875,0.5074987411499023,-1.4650020599365234,0.5199966430664062,3,0.0012348539142477133,-1.0596912951143551,40.4900016784668,-1.3030373089038738,40.86999893188477,-2.00001155975817,40.18999862670898,0.0012348539142477133
4567,2004-08-13,40.72999954223633,41.08000183105469,40.4900016784668,40.5099983215332,2318100.0,0.00592733647371424,-3.5385586008568577,-0.6875044703526214,53.88813196260865,48.43932457933531,-0.0773717289182656,0.09415129678043854,0.22429585819020303,-2.0371764101024894,5.731045387603663,0.5900001525878906,-0.0012861412460623,-0.05250034332275533,-0.9733661336594608,0.8683654470139501,-0.5129332384911081,0.4079325518455974,0.8453297830546873,76.97354056502677,20.75237334463786,0.46043289516835245,8,-0.22499847412109375,0.04000091552734375,0.04250049591064453,-1.7049999237060547,0.6800003051757812,4,0.010311858295187104,-1.0256267300488082,40.4900016784668,-1.0596912951143551,40.4900016784668,-1.3030373089038738,40.86999893188477,0.010311858295187104
4568,2004-08-16,40.81999969482422,41.0,40.59000015258789,40.93999862670898,3002600.0,0.0022096772305277845,2.416641500437098,-0.5454466638923244,46.00638627195282,48.131090355264206,-0.23609441736800818,0.017657859047183422,0.18767811841832582,-2.0793150067075885,6.196152979213561,0.4099998474121094,-0.1818702367549747,0.029499816894528408,-0.8896634807671546,0.9486631145562114,-0.4300818319363131,0.4890814657253699,0.6747165123867944,71.73895917038806,17.260681197222524,0.4595816488308407,8,-0.3149986267089844,-0.049999237060546875,0.04250049591064453,-1.7950000762939453,0.15999984741210938,0,0.014698639848279349,-3.5385586008568577,40.72999954223633,-1.0256267300488082,40.4900016784668,-1.0596912951143551,40.4900016784668,0.014698639848279349
4569,2004-08-17,41.310001373291016,41.709999084472656,41.02999877929688,41.11999893188477,3876400.0,0.01200396085571076,-2.6756500402087755,-1.5833677718791075,50.75302978510716,48.05865216729279,-0.7063114845635283,-0.473795450261008,-0.23569904639071382,-2.5176408374859562,6.323852213045845,0.8899993896484375,-0.1695521189555933,0.5050014495849595,-0.4382400842409311,1.4482429834108501,0.033380682672010664,0.9766222164979084,-1.75,74.19368335043795,22.34037115656642,0.4716207669129465,8,-0.6750011444091797,-0.5400009155273438,-0.5575008392333984,-2.285001754760742,-0.5600013732910156,1,0.0024206843572207593,2.416641500437098,40.81999969482422,-3.5385586008568577,40.72999954223633,-1.0256267300488082,40.4900016784668,0.0024206843572207593
4570,2004-08-18,41.65999984741211,41.91999816894531,40.86000061035156,41.38000106811523,4139800.0,0.008472487593461642,1.6500090599578474,1.4736588499840308,48.90625372529386,47.963790352483066,-1.0910996201858154,-0.8259752784643837,-0.5229813674941894,-2.8217065410987487,5.941481356154977,1.05999755859375,-0.17449517304115147,0.8295000076293917,-0.178373277798336,1.8373732930571194,0.3255633649155243,1.333436650343259,-2.056998519897462,84.33744907033982,35.974989716434386,0.5039366427138641,8,-0.9200000762939453,-0.8899993896484375,-0.9549999237060547,-2.635000228881836,-0.3100013732910156,2,-0.0021603493259129136,-2.6756500402087755,41.310001373291016,2.416641500437098,40.81999969482422,-3.5385586008568577,40.72999954223633,-0.0021603493259129136
4571,2004-08-19,42.349998474121094,42.45000076293945,41.52000045776367,41.650001525878906,6388100.0,0.016562617120408962,1.066663840969779,2.4999999999999365,63.66667895848457,50.20626167907265,-1.6820761295375277,-1.4766972446493227,-1.163841820109127,-3.4558649373858827,6.668605189578923,0.9300003051757812,-0.1324922314944601,1.4464986801147433,0.23047871018579968,2.662518650043687,0.8384886951502679,2.0545086650792186,-2.6543172729492213,94.8978400239781,43.77777343719836,0.608009984964472,8,-1.3449974060058594,-1.3449974060058594,-1.6224985122680664,-3.3249988555908203,-1.1499977111816406,3,-0.025737902995532802,1.6500090599578474,41.65999984741211,-2.6756500402087755,41.310001373291016,2.416641500437098,40.81999969482422,-0.025737902995532802
4572,2004-08-20,42.400001525878906,42.790000915527344,42.09000015258789,42.45000076293945,3698100.0,0.0011807096472120637,-1.0895483297938362,-0.07142779291553134,61.48413394853792,52.127188492254675,-1.4696246007414189,-1.4655889079439888,-1.1834224599656977,-3.45811171757925,7.457397458868921,0.7000007629394531,-0.13823939058201518,1.410001564025876,0.02898778396927071,2.7910153440824814,0.7194946739975734,2.1005084540541787,-2.539061151000979,82.27276116362098,30.403683844569557,0.6905068900283025,8,-0.9250011444091797,-1.2250003814697266,-1.4525022506713867,-3.375001907348633,-1.1000022888183594,4,-0.0327830932623272,1.066663840969779,42.349998474121094,1.6500090599578474,41.65999984741211,-2.6756500402087755,41.310001373291016,-0.0327830932623272
4573,2004-08-23,41.81999969482422,42.27000045776367,41.540000915527344,42.040000915527344,3969300.0,-0.013679287975984722,1.1470565135926578,4.4000915541313805,59.48718717844047,53.38334245454216,-0.70860957851297,-0.795640472351657,-0.6094142462917063,-2.834838156720025,7.460990390908028,0.8600006103515625,-0.10048519229465569,0.7469997406005859,-0.6234719362084036,2.1174714174095755,0.06176390219609118,1.4322355790050807,-1.724734476694337,49.74087734070183,-4.954144865391939,0.6852358384044951,8,-0.3449993133544922,-0.6449985504150391,-0.75,-2.7950000762939453,-0.029998779296875,0,-0.009803917991487943,-1.0895483297938362,42.400001525878906,1.066663840969779,42.349998474121094,1.6500090599578474,41.65999984741211,-0.009803917991487943
4574,2004-08-24,42.09000015258789,42.31999969482422,41.84000015258789,41.93000030517578,2475300.0,0.0064562520261588485,-1.8235254518731276,-0.7272679983354141,58.2746409111759,54.58691716356721,-0.8798826563862931,-1.0593079284519504,-0.861117444927487,-3.0648267303566854,8.064973035764751,0.5,0.07426509373325274,0.9785001754760714,-0.4626287991248219,2.4196291500769647,0.2579356881756212,1.6990646627765216,-1.7791560786662117,63.73053615265112,8.437429869800141,0.7205644873004482,8,-0.5650005340576172,-0.9149990081787109,-0.9750003814697266,-3.065000534057617,-0.5800018310546875,1,-0.026372074277203672,1.1470565135926578,41.81999969482422,-1.0895483297938362,42.400001525878906,1.066663840969779,42.349998474121094,-0.026372074277203672
4575,2004-08-25,42.040000915527344,42.349998474121094,41.709999084472656,42.18000030517578,2777700.0,-0.0011879124941621688,1.6666878596178911,-0.8749970197649191,64.0232335239208,56.27663069616912,-0.65586528241937,-0.9949504135964276,-0.8094661030238086,-2.970548650965867,8.6188265177013,0.6399993896484375,0.22495857633990113,0.8870008468627901,-0.6126845372180725,2.3866862309436527,0.13715815482235882,1.6368435389032214,-1.5308242942772097,40.94490317580942,-16.955380854420028,0.7498426920404331,8,-0.39999961853027344,-0.8649997711181641,-0.9250011444091797,-3.0150012969970703,0.25,2,-0.030685082955145382,-1.8235254518731276,42.09000015258789,1.1470565135926578,41.81999969482422,-1.0895483297938362,42.400001525878906,-0.030685082955145382
4576,2004-08-26,42.41999816894531,42.599998474121094,41.86000061035156,42.04999923706055,1938300.0,0.00903894493678803,1.0273926789120267,-2.642861035422343,78.51064261510047,59.01246521311265,-0.819478934107714,-1.3977823572990076,-1.186263005308973,-3.3091964076088303,8.790818376963983,0.7399978637695312,0.31173339795631705,1.2359981536865234,-0.3435070001182581,2.815503307491305,0.4462455767841291,2.0257507305889177,-1.728355604153002,70.3997802734375,5.756922355884512,0.7897525769023918,8,-0.7299976348876953,-1.2449970245361328,-1.2824983596801758,-3.394998550415039,0.8800010681152344,3,-0.025223944861165526,1.6666878596178911,42.040000915527344,-1.8235254518731276,42.09000015258789,1.1470565135926578,41.81999969482422,-0.025223944861165526
4577,2004-08-27,42.04999923706055,42.52999877929688,41.95000076293945,42.40999984741211,2231600.0,-0.008722275998484963,-1.0714305177111971,-0.9729774313610261,70.12989801041033,61.6928554062746,-0.2710509629249458,-0.972086051971516,-0.8185865812796038,-2.9056472499990917,9.266063951880096,0.579998016357429,0.436486726396474,0.7989992141723619,-0.8092670161503861,2.40726544449511,-0.005133900989015672,1.6031323293337394,-1.1904880042094348,48.11316001612253,-19.643731871801386,0.8041331151613746,8,-0.22499847412109375,-0.8749980926513672,-0.8899993896484375,-3.0249996185302734,1.0100021362304688,4,-0.02021399499508081,1.0273926789120267,42.41999816894531,1.6666878596178911,42.040000915527344,-1.8235254518731276,42.09000015258789,-0.02021399499508081
4578,2004-08-30,41.790000915527344,42.27999877929688,41.709999084472656,41.88000106811523,2603400.0,-0.006183075535089566,-3.559927979614626,0.24999999999998027,60.95242247296319,62.826121260480825,0.15758353779499856,-0.6932893071357427,-0.5775198467047602,-2.6131102661821615,9.638626375000447,0.5699996948242259,0.5542359032180002,0.5045007705688462,-1.119651581447556,2.1286531225852485,-0.30757540543935136,1.3165769465770438,-0.7760505080621343,8.988975945959847,-56.15168157238199,0.8120761760082007,8,0.034999847412109375,-0.6149997711181641,-0.5975008010864258,-2.7650012969970703,1.1399993896484375,0,-0.011725333039768748,-1.0714305177111971,42.04999923706055,1.0273926789120267,42.41999816894531,1.6666878596178911,42.040000915527344,-0.011725333039768748
4579,2004-08-31,41.16999816894531,41.9900016784668,41.02999877929688,41.75,4129300.0,-0.01483615058624388,-1.23256329731554,6.444453863434578,57.65762050451965,63.798495347061476,0.8444402579776025,-0.03906024907607275,0.022404107337763435,-1.9651212052498863,9.629376949742783,0.9600028991699148,0.6028273329196026,-0.13850193023681356,-1.7412263130904009,1.4642224526167738,-0.9398641216636108,0.6628602611899836,1.6200027465820312,8.917160309646158,-55.83327983862561,0.8013621914267942,8,0.7400016784667969,0.0050029754638671875,-0.06499767303466797,-2.144998550415039,3.4800033569335938,1,0.015059576734441027,-3.559927979614626,41.790000915527344,-1.0714305177111971,42.04999923706055,1.0273926789120267,42.41999816894531,0.015059576734441027
4580,2004-09-01,40.83000183105469,41.33000183105469,40.459999084472656,41.11000061035156,4785300.0,-0.00825835202847025,1.4166701987877761,0.48275499197600696,53.55649069827388,62.67514109592695,1.1782226486940672,0.2906342852662078,0.32764075941785364,-1.5948397053560512,10.05008975203101,0.8700027465820312,0.7109089492323619,-0.4624982833862319,-2.078221336761942,1.1532247699894782,-1.2703598100740834,0.3453632433016196,1.9247990417480452,17.289852902379373,-45.78310579864265,0.8078615266878545,9,0.7949981689453125,0.3449993133544922,0.27499866485595703,-1.805002212524414,3.8599967956542898,2,0.016654334067683463,-1.23256329731554,41.16999816894531,-3.559927979614626,41.790000915527344,-1.0714305177111971,42.04999923706055,0.016654334067683463
4581,2004-09-02,40.40999984741211,40.7599983215332,39.04999923706055,39.060001373291016,9234400.0,-0.010286602126065358,-1.4963440237457468,-4.821444141689374,46.774196029330106,61.04070354934831,1.4461770204477062,0.7340972167294666,0.6831074872579421,-1.1428552473158504,11.06587336097556,1.7800025939941406,0.7403315560135155,-0.8735002517700181,-2.507600371047353,0.7605998675073167,-1.6905503114086855,-0.05645019213135072,2.2530089538574174,39.08048244964974,-21.315676490811747,0.8170500596386676,9,0.41499900817871094,0.5100002288818359,0.6950006484985352,-1.385000228881836,4.490001678466797,3,0.04652316444479343,1.4166701987877761,40.83000183105469,-1.23256329731554,41.16999816894531,-3.559927979614626,41.790000915527344,0.04652316444479343
4582,2004-09-03,40.599998474121094,40.900001525878906,40.2599983215332,40.27000045776367,3536900.0,0.004701772517357483,-2.657137251910061,0.244443251369054,47.826073845337326,59.74502429011463,1.0884597322308807,0.6448949585151524,0.44170127266643533,-1.2914583001237716,11.080174038635345,0.6400032043457031,0.7634430776425347,-0.72650146484375,-2.2295966974213997,0.7765937677338997,-1.4780490811325748,0.025046151445074827,1.8462297532958942,47.98759927957709,-10.520456526732751,0.7515476162888265,9,0.22500038146972656,0.32000160217285156,0.5500020980834961,-1.5749988555908203,4.730003356933594,4,0.06650248434517714,-1.4963440237457468,40.40999984741211,1.4166701987877761,40.83000183105469,-1.23256329731554,41.16999816894531,0.06650248434517714
4583,2004-09-07,40.61000061035156,40.95000076293945,40.25,40.70000076293945,3235700.0,0.0002463580444922453,1.372883328484143,-0.27272937450148543,42.35806696379118,57.976516073738544,0.9932164883805896,0.7040696696304494,0.4015919824372034,-1.2682087194052656,11.013378278391665,0.7000007629394531,0.6183863033690074,-0.737499427795413,-2.1844249191495635,0.7094260635587375,-1.4609621734724882,-0.014036682118337751,1.6324538776440392,53.061227137785714,-3.3196616171290216,0.7234627456770766,9,0.2149982452392578,0.3099994659423828,0.5349998474121094,-1.585000991821289,4.80999755859375,1,0.0603299858684303,-2.657137251910061,40.599998474121094,-1.4963440237457468,40.40999984741211,1.4166701987877761,40.83000183105469,0.0603299858684303
4584,2004-09-08,40.11999893188477,40.88000106811523,40.04999923706055,40.5099983215332,3494400.0,-0.012066034747654886,-2.132089595209278,4.3333192048488165,33.686435198655204,54.60576070426459,1.3123989304269301,1.1963392231258396,0.8516257092978208,-0.7421978935324702,11.550959677977612,0.8300018310546804,0.46501071605834454,-1.1900011062622013,-2.725215488868308,0.3452132763439053,-1.9576082975652511,-0.4223939149591516,1.9309082410547234,46.92975778373064,-5.670479240693965,0.7676071913030524,9,0.7049999237060476,0.8000011444091726,0.9300012588500906,-0.7349987030029368,5.290000915527337,2,0.0700399164531833,1.372883328484143,40.61000061035156,-2.657137251910061,40.599998474121094,-1.4963440237457468,40.40999984741211,0.0700399164531833
4585,2004-09-09,39.9900016784668,40.25,39.59000015258789,40.099998474121094,3023200.0,-0.0032402107896035703,2.219512648982592,0.28204350717947224,21.634652857951124,48.28620628680355,1.2527646872077582,1.3565058649205213,0.9693016555467722,-0.5879185703031737,12.20143582167708,0.6599998474121094,0.35096906024322294,-1.2949983596801786,-2.901085042950271,0.3110883235899138,-2.098041701315225,-0.4919550180451324,1.8808510183199587,49.473772973493894,2.132031317081598,0.8030433416350476,9,0.7999973297119141,0.9299983978271484,1.0224990844726562,-0.33500099182128906,5.609996795654297,3,0.1165291235764403,-2.132089595209278,40.11999893188477,1.372883328484143,40.61000061035156,-2.657137251910061,40.599998474121094,0.1165291235764403
4586,2004-09-10,40.540000915527344,40.77999877929688,39.790000915527344,39.91999816894531,4132300.0,0.013753418704073317,-1.2500021674484092,-5.636552800416161,30.04289491564272,43.83209483182937,0.45599598438780475,0.8542419331437117,0.4073152762061909,-1.1095523018842925,12.872986627431288,0.9899978637695384,0.22927729593545365,-0.7474990844726577,-2.348523090142173,0.8535249211968576,-1.5480110873074153,0.05301291836209998,1.161600573675841,69.85296592579296,25.817322568173395,0.8005120028347582,9,0.12499809265136719,0.37999916076660156,0.3549995422363281,-0.8850002288818359,5.5900001525878835,4,0.10236797280367438,2.219512648982592,39.9900016784668,-2.132089595209278,40.11999893188477,1.372883328484143,40.61000061035156,0.10236797280367438
4587,2004-09-13,41.150001525878906,41.790000915527344,40.5,40.84000015258789,4738700.0,0.01504688200729487,-1.6060580372452538,0.5,42.85715447670267,41.82150949891154,-0.32977422614676755,0.2923068776850002,-0.19783756513155026,-1.6833605235709683,13.169977391760348,1.2900009155273438,0.08264808836979398,-0.15849857330321981,-1.7396273408969023,1.4226301942904627,-0.949062957100061,0.6320658104936214,-2.1000022888183594,70.90912874078622,26.455231554124865,0.7905643837968409,9,-0.6300010681152344,-0.23000144958496094,-0.2550010681152344,-1.4500007629394531,5.05999755859375,0,0.09113000877148592,-1.2500021674484092,40.540000915527344,2.219512648982592,39.9900016784668,-2.132089595209278,40.11999893188477,0.09113000877148592
4588,2004-09-14,41.41999816894531,41.59000015258789,40.810001373291016,40.83000183105469,2885600.0,0.006561279053576952,-1.4761973963063881,1.903205562050083,42.857107998435076,40.17700810934659,-0.7350763785599668,0.07332476024178192,-0.4536239433700757,-1.923530253031494,13.483017906032039,0.779998779296875,-0.17737724793831688,0.0814981460571289,-1.4832885802675548,1.6462848723818126,-0.700895217105213,0.8638915092194708,-2.3151988983154297,83.18169916961004,39.46563526706835,0.7823933631623414,9,-0.9999980926513672,-0.4999980926513672,-0.6199989318847656,-1.6499977111816406,5.040000915527344,1,0.09439893372667751,-1.6060580372452538,41.150001525878906,-1.2500021674484092,40.540000915527344,2.219512648982592,39.9900016784668,0.09439893372667751
4589,2004-09-15,41.40999984741211,41.61000061035156,41.13000106811523,41.22000122070313,2128500.0,-0.00024138874879764405,-1.594599610281093,0.32203356954429047,43.22578051743812,39.029151422587056,-0.7682425220855507,0.09612733456201283,-0.43278474449864035,-1.8831409986427943,14.057423883991094,0.47999954223633523,-0.3759712094960008,0.06649990081787394,-1.4985424350363274,1.6315422366720753,-0.7160212671092268,0.8490210687449746,-2.2514965438842793,82.72723016661551,37.063602196484695,0.7825211679271,9,-0.9899997711181641,-0.48999977111816406,-0.6399993896484375,-1.6299991607666016,5.1100006103515625,2,0.0968364727435227,-1.4761973963063881,41.41999816894531,-1.6060580372452538,41.150001525878906,-1.2500021674484092,40.540000915527344,0.0968364727435227
4590,2004-09-16,41.56999969482422,41.7400016784668,41.29999923706055,41.5,2290900.0,0.0038637973436772555,1.1463342017119464,0.36842210934207414,40.40632190242626,38.321609852931076,-0.9076878942490652,-0.07479562240295934,-0.5988813653276424,-2.015502774320005,14.351722072475932,0.44000244140625,-0.5054943084870587,0.23099975585937216,-1.3307248734279966,1.792724385146741,-0.5498625587843122,1.0118620705030565,-2.358866439056399,88.99993896484375,44.54583561350868,0.7808623146436826,9,-0.8799991607666016,-0.6499996185302734,-0.7999992370605469,-1.5699996948242188,4.159999847412109,3,0.09237431274424579,-1.594599610281093,41.40999984741211,-1.4761973963063881,41.41999816894531,-1.6060580372452538,41.150001525878906,0.09237431274424579
4591,2004-09-17,41.2599983215332,41.97999954223633,41.20000076293945,41.599998474121094,3075400.0,-0.007457334028549756,-2.391333913836713,-4.85716621253406,40.96107782340288,37.55883251716058,-0.5190143596239523,0.15743023651869237,-0.2593744076625484,-1.6722001558866282,13.954712179165618,0.779998779296875,-0.5888192110601267,-0.02450160980224325,-1.5119856272321641,1.4629824076276776,-0.7682436185172037,0.7192403989127172,-1.9972877125701913,51.351253824364065,7.055962667741099,0.7437420087149589,9,-0.47499847412109375,-0.3399982452392578,-0.6099977493286133,-0.93499755859375,4.730003356933594,4,0.10518662940233048,1.1463342017119464,41.56999969482422,-1.594599610281093,41.40999984741211,-1.4761973963063881,41.41999816894531,0.10518662940233048
4592,2004-09-20,41.0099983215332,41.54999923706055,40.68999862670898,41.18000030517578,2530600.0,-0.006059137425352912,-1.1234546970146315,0.5000056098464024,41.05500954987414,37.414048360058686,-0.22880056606127397,0.3140572042696306,0.016544949743312998,-1.3892162224761861,13.38950803672404,0.8600006103515696,-0.635144966039249,-0.20500144958496236,-1.6000523421461992,1.1900494429762745,-0.9025268958655772,0.4925239966956525,-1.6385961552392558,24.806160288142923,-22.96558007563196,0.6975254462806173,9,-0.22499847412109375,-0.08999824523925781,-0.37249755859375,-0.68499755859375,6.180000305175774,0,0.12484767023005827,-2.391333913836713,41.2599983215332,1.1463342017119464,41.56999969482422,-1.594599610281093,41.40999984741211,0.12484767023005827
4593,2004-09-21,41.40999984741211,41.52999877929688,40.93999862670898,41.15999984741211,2073800.0,0.009753756211905884,1.408174386920969,-1.470571075956468,52.89857409412361,39.54873045955517,-0.5625459988124177,-0.12462498286232915,-0.3723422416974529,-1.7527746209247113,13.567626564441381,0.5900001525879048,-0.5977420625332286,0.21550006866455362,-1.1539322643073362,1.5849324016364434,-0.46921609782139484,0.9002162351505021,-1.9342537860804683,55.81400850469912,2.9982343727595406,0.6847161664859456,9,-0.625,-0.48999977111816406,-0.7724990844726562,-1.0849990844726562,6.689998626708984,1,0.11591401243051491,-1.1234546970146315,41.0099983215332,-2.391333913836713,41.2599983215332,1.1463342017119464,41.56999969482422,0.11591401243051491
4594,2004-09-22,40.97999954223633,41.400001525878906,40.81999969482422,41.15999984741211,2010300.0,-0.010383972633669414,-1.32000732421875,-0.720001220703125,51.77302278267315,42.89743822896873,0.002541664593728399,0.22973152145838327,0.049820269289519103,-1.2831924529734096,13.748801134221655,0.5900001525878906,-0.587203475312478,-0.1590002059936495,-1.4640811842001682,1.1460807722128692,-0.8115406950969088,0.49354028310960985,-1.4040833416684961,22.48067517136597,-33.39014358934129,0.6525404891032582,9,-0.09499931335449219,-0.05999946594238281,-0.342498779296875,-0.39999961853027344,7.229999542236328,2,0.13372375801489045,1.408174386920969,41.40999984741211,-1.1234546970146315,41.0099983215332,-2.391333913836713,41.2599983215332,0.13372375801489045
4595,2004-09-23,40.75,41.36999893188477,40.75,40.83000183105469,1662400.0,-0.005612482791740314,-14.499618539004565,0.44445386343406945,54.20792570021934,45.582441649477246,0.39301377875180066,0.3774861197231161,0.2823653469554799,-1.0119918998315782,14.152059331594863,0.6199989318847727,-0.5506158941374508,-0.3244997024536147,-1.5681518192376842,0.9191524143304548,-0.946325760845653,0.2973263559384236,-1.0779204657654304,4.651265946310917,-51.13985588661264,0.621826058392036,9,0.48999977111816406,0.1700000762939453,-0.047499656677246094,-0.10499954223632812,7.189998626708977,3,0.14159510325800428,-1.32000732421875,40.97999954223633,1.408174386920969,41.40999984741211,-1.1234546970146315,41.0099983215332,0.14159510325800428
4596,2004-09-24,41.349998474121094,41.68000030517578,40.58000183105469,40.70000076293945,2089100.0,0.01472388893548704,-1.4719189737127476,-8.124785428189968,58.42697207125345,47.312421382205116,-0.0894054028807787,-0.3233631866161204,-0.3122540377957961,-1.5681595215248763,14.118906048376623,1.0999984741210938,-0.4031447198747742,0.32899875640869425,-0.7524207564758001,1.4104182692931886,-0.21171100003355292,0.8697085128509414,-1.5856021395664541,69.99979192531505,12.67540726486341,0.5407097564422467,9,-0.06999778747558594,-0.42999839782714844,-0.5949983596801758,-0.7049980163574219,6.790000915527344,4,0.10592505996962642,-14.499618539004565,40.75,-1.32000732421875,40.97999954223633,1.408174386920969,41.40999984741211,0.10592505996962642
4597,2004-09-27,41.20000076293945,41.65999984741211,41.11000061035156,41.16999816894531,2007200.0,-0.003627514309958557,-6.333435060145978,0.046157999448334146,56.42702738192496,48.820190202592876,0.07647245522643686,-0.25329695542663444,-0.14690364731106342,-1.3730018117127116,14.08396112053727,0.5499992370605469,-0.18422865258994392,0.2215009689331069,-0.7509674331078244,1.1939693709740382,-0.26473323208735877,0.7077351699535726,-1.346980300077547,56.36361744775591,-1.438063359831375,0.48623420102046566,9,0.07999992370605469,-0.2800006866455078,-0.19499969482421875,-0.5550003051757812,7.329998016357429,0,0.11626215599093093,-1.4719189737127476,41.349998474121094,-14.499618539004565,40.75,-1.32000732421875,40.97999954223633,0.11626215599093093
4598,2004-09-28,41.29999923706055,41.54999923706055,41.13999938964844,41.47000122070313,2025200.0,0.002427147385177797,1.4848624966765696,-5.666242848061267,64.0476584057067,51.13373219017827,-0.047313457060916164,-0.4130654261527127,-0.23136045849248177,-1.425842276878214,14.414919607491653,0.4099998474121094,-0.021043918156308905,0.3459995269775362,-0.5630049030976565,1.255003957052729,-0.10850268806006369,0.8005017420151361,-1.3618996110236665,65.45440043279534,6.018177659093041,0.4545022150375979,9,-0.019998550415039062,-0.47500038146972656,0.02500152587890625,-0.21500015258789062,7.240001678466797,1,0.14261499996259186,-6.333435060145978,41.20000076293945,-1.4719189737127476,41.349998474121094,-14.499618539004565,40.75,0.14261499996259186
4599,2004-09-29,41.790000915527344,41.810001373291016,41.150001525878906,41.15999984741211,2094800.0,0.011864447639676756,-1.0307759121560158,-3.7058453943676226,69.73686081773502,54.39268095854591,-0.5338873028008493,-0.9004004662804164,-0.7114118475545439,-1.8476343082850804,14.845709373718972,0.6599998474121094,0.04262074828356788,0.8050010681152315,-0.17456871038234567,1.7845708466128087,0.31521617886644293,1.2947859573640201,-1.7702252928424826,98.37394591811733,36.12111992377027,0.48978488924878966,9,-0.5100002288818359,-0.9650020599365234,-0.4650001525878906,-0.5100002288818359,7.629997253417969,2,0.15099299881204908,1.4848624966765696,41.29999923706055,-6.333435060145978,41.20000076293945,-1.4719189737127476,41.349998474121094,0.15099299881204908
4600,2004-09-30,41.5099983215332,41.88999938964844,41.290000915527344,41.68999862670898,3190800.0,-0.006700229429526194,1.0689537239220226,-0.28571428571427443,61.30533871244543,56.65315439066175,-0.29423267867027647,-0.597475058790387,-0.42869842952563886,-1.4901388254098364,14.642692911043214,0.5999984741210938,0.08221906110888,0.49099864959716655,-0.5128229709996859,1.494820270194019,-0.010912160701259666,0.9929094598955928,-1.4118137420662862,70.99223081582258,9.300042548477165,0.5019108102984267,9,-0.2749977111816406,-0.6849994659423828,-0.15999794006347656,-0.2299976348876953,8.040000915527344,3,0.16140691481222835,-1.0307759121560158,41.790000915527344,1.4848624966765696,41.29999923706055,-6.333435060145978,41.20000076293945,0.16140691481222835
4601,2004-10-01,42.290000915527344,42.66999816894531,41.47999954223633,41.7400016784668,3828700.0,0.018790716105365757,-1.2242892030160966,-3.055546136566051,62.78026483926094,59.06707164503806,-1.0200316508905587,-1.2958500323701827,-1.1884886815220455,-2.1994611366059686,13.485291372138741,1.1899986267089844,0.1414488278007724,1.1770011901855497,0.06683591633251496,2.2871664640385845,0.6219185532590359,1.7320838271120635,-2.116543737549648,75.64116358229978,14.49047717489222,0.5550826369265157,10,-0.6650009155273438,-1.430002212524414,-0.8824996948242188,-1.010000228881836,6.8899993896484375,4,0.13360126717583398,1.0689537239220226,41.5099983215332,-1.0307759121560158,41.790000915527344,1.4848624966765696,41.29999923706055,0.13360126717583398
4602,2004-10-04,43.29999923706055,43.81999969482422,42.29999923706055,42.29999923706055,4541100.0,0.02388267438325764,-2.0400009155273438,1.8181843402992115,68.0769306950304,60.75355571180549,-1.8674106184135013,-2.2063187931241757,-2.1590292756172857,-3.1273983917478176,12.888333470249929,1.529998779296875,0.23191159585836374,2.051999473571776,0.6003568963482593,3.5036420507952926,1.3261781849600212,2.7778207621835307,-2.976749599624796,80.59700005408898,21.31466263782641,0.7258212886117575,10,-1.0999984741210938,-1.864999771118164,-1.8674983978271484,-2.019998550415039,5.700000762939453,0,0.11177829648655813,-1.2242892030160966,42.290000915527344,1.0689537239220226,41.5099983215332,-1.0307759121560158,41.790000915527344,0.11177829648655813
4603,2004-10-05,43.060001373291016,43.65999984741211,42.90999984741211,43.16999816894531,2934300.0,-0.005542675935294672,-2.6585379469477757,-0.10999679565429688,65.19338336230068,62.24470688731965,-1.5296000636571847,-1.8691966261141033,-1.8651076620412965,-2.812767816126467,12.33208163602708,0.75,0.3441667609916692,1.6895015716552706,0.06173616474791288,3.3172669785626283,0.8756188682015917,2.5033842751089495,-2.4570117312641884,71.53562386773422,14.590230329316178,0.8138827034536777,10,-0.8600006103515625,-1.6250019073486328,-1.5600004196166992,-1.7800006866455078,5.8400001525878835,1,0.1270319840119365,-2.0400009155273438,43.29999923706055,-1.2242892030160966,42.290000915527344,1.0689537239220226,41.5099983215332,0.1270319840119365
4604,2004-10-06,42.93000030517578,43.150001525878906,42.2400016784668,42.95000076293945,3920500.0,-0.0030190679045326574,3.333312140670839,0.18182764002080803,62.592594685704356,63.17633677459576,-1.2224568037529835,-1.5999116791022203,-1.7189776605373623,-2.6004680759197853,11.198298560571175,0.9099998474121094,0.48238355251850606,1.4190004348754854,-0.23910120977967608,3.077102079530647,0.5899496125479047,2.248051257203066,-2.0696498589251604,64.82214153890692,11.438557251660754,0.8290508223275824,10,-0.7299995422363281,-1.4950008392333984,-1.4299993515014648,-1.6499996185302734,5.759998321533196,2,0.13067786094739908,-2.6585379469477757,43.060001373291016,-2.0400009155273438,43.29999923706055,-1.2242892030160966,42.290000915527344,0.13067786094739908
4605,2004-10-07,44.650001525878906,44.90999984741211,44.0,44.20000076293945,9228600.0,0.04006525060508226,-1.141170345969671,-22.499523173755485,74.88988634893214,65.00554947211562,-2.6050094265879977,-3.112475390148049,-3.398984648727982,-4.2238205967581735,10.136649683598135,1.9799995422363281,0.5816432397582361,2.9060016632080092,0.8791661198413365,4.932837206574682,1.8925838915246729,3.9194194348913456,-3.5528791397423944,92.41987468220127,37.17728492016048,1.0134177716833352,10,-1.6400012969970703,-2.670001983642578,-3.1075010299682617,-3.3700008392333984,4.4699974060058665,3,0.10683082822072776,3.333312140670839,42.93000030517578,-2.6585379469477757,43.060001373291016,-2.0400009155273438,43.29999923706055,0.10683082822072776
4606,2004-10-08,44.68999862670898,45.43999862670898,44.0099983215332,44.0099983215332,6412600.0,0.0008957917013034944,-3.205881362968261,1.5111092273131703,77.87879663612979,67.38907938924949,-2.3707086713485452,-2.978324103475586,-3.4167185311708366,-4.161005442721979,9.935606122321136,1.4300003051757741,0.7356772970773306,2.7384988784789996,0.4042474049853908,5.0727503519726085,1.5713731417321952,3.905624615225804,-3.2115884944449036,76.56247764823684,16.748221356901112,1.167125736746805,10,-1.3999996185302663,-2.4449996948242116,-3.2899980545043874,-3.4099979400634695,5.05000305175782,4,0.10874917788533978,-1.141170345969671,44.650001525878906,3.333312140670839,42.93000030517578,-2.6585379469477757,43.060001373291016,0.10874917788533978
4607,2004-10-11,44.900001525878906,45.0,44.13999938964844,44.5,3136100.0,0.004699102833366942,1.8666759915059192,0.5882372740634423,77.22310266415845,68.85301764018857,-2.235789115686579,-3.0493220338282754,-3.566419601665345,-4.279503212144391,11.016261602291918,0.8600006103515625,0.921761490998918,2.7610017776489286,0.11606199902794856,5.405941556269909,1.4385318883384386,4.083471666959419,-2.9462007742814436,83.12507450587721,21.86277043949812,1.3224698893104911,10,-1.605001449584961,-2.3850021362304688,-4.027502059936523,-3.875001907348633,3.729999542236321,0,0.09532290943976962,-3.205881362968261,44.68999862670898,-1.141170345969671,44.650001525878906,3.333312140670839,42.93000030517578,0.09532290943976962
4608,2004-10-12,45.33000183105469,45.41999816894531,44.38999938964844,44.63999938964844,4537800.0,0.009576843887810105,1.3678265749964922,1.7249995231646609,83.93137591551249,70.43018598438607,-2.273052023979581,-3.342760421210798,-3.9424509135257324,-4.616644725013863,12.250170265869826,1.029998779296875,1.070107575578767,2.995501899719237,0.017309931631466213,5.9736938678070075,1.5064059156753515,4.484597883763122,-2.957857334443844,96.56259685764034,29.13910478084982,1.4890959840438869,10,-1.9650020599365234,-2.81500244140625,-4.457502365112305,-4.305002212524414,3.6399993896484446,1,0.0809617917648322,1.8666759915059192,44.900001525878906,-3.205881362968261,44.68999862670898,-1.141170345969671,44.650001525878906,0.0809617917648322
4609,2004-10-13,45.41999816894531,45.77999877929688,44.95000076293945,45.06000137329102,3715300.0,0.001985359237929085,-1.8620719138664965,0.5217326404245806,87.24083468297842,73.31190775888973,-2.004810284811043,-3.285377326273853,-3.9637469995088566,-4.615030611530102,13.652778768574459,0.829998016357429,1.2646344657205049,2.884998321533203,-0.35918107471352556,6.129177717779932,1.2629086234098423,4.507088019656564,-2.679711176722691,79.77523273955426,4.229242693242739,1.6220896981233628,10,-1.789999008178711,-2.7349987030029297,-4.54749870300293,-4.404998779296875,2.9300003051757812,2,0.0766183068521773,1.3678265749964922,45.33000183105469,1.8666759915059192,44.900001525878906,-3.205881362968261,44.68999862670898,0.0766183068521773
4610,2004-10-14,45.40999984741211,45.9900016784668,45.099998474121094,45.4000015258789,4550200.0,-0.0002201303816881106,-1.9180221250836413,0.027773362579626308,85.73947079101961,75.86293064241848,-1.5459968828031592,-3.133607074695753,-3.897932921056338,-4.510154895216004,15.340537681432394,0.8900032043457031,1.4401525071423649,2.682999992370604,-0.7686035841019816,6.13460356884319,0.9571982041343148,4.408801780606893,-2.244153204999094,70.7070278934815,-5.311645793531298,1.7258017882362915,10,-1.2949981689453125,-2.6199989318847656,-4.537500381469727,-4.489999771118164,2.0699996948242188,3,0.07223075953134561,-1.8620719138664965,45.41999816894531,1.3678265749964922,45.33000183105469,1.8666759915059192,44.900001525878906,0.07223075953134561
4611,2004-10-15,45.599998474121094,45.97999954223633,45.15999984741211,45.47999954223633,3748100.0,0.004184070190429878,-1.1578986994865206,12.001907668820163,88.46153589651762,78.12788677591706,-1.360127696950137,-3.142932519063116,-4.0107039101204265,-4.607519217812204,17.423633409967685,0.8199996948242188,1.5688469909056693,2.655998611450194,-0.9495436700645712,6.261540892964959,0.8532274706928078,4.45876975220758,-1.9822870259394705,78.91877179271992,0.3967693152457912,1.8027711407573843,10,-1.4849967956542969,-2.7099971771240234,-4.744998931884766,-4.679998397827148,3.3000030517578054,4,0.07719299507786936,-1.9180221250836413,45.40999984741211,-1.8620719138664965,45.41999816894531,1.3678265749964922,45.33000183105469,0.07719299507786936
4612,2004-10-18,46.13000106811523,46.13000106811523,45.2400016784668,45.599998474121094,3340100.0,0.0116228642923073,2.3584718253597585,4.416727596401378,89.26829782667755,80.80287727195892,-1.6164669836951617,-3.446388237514391,-4.428325739686251,-5.049327696045694,19.054411211431304,0.8899993896484304,1.809397948156331,2.9300010681152244,-0.8214677599215392,6.681469896151988,1.0542666540968426,4.805735482133606,-2.1327231830879754,100.0,19.00608205451232,1.8757344140183818,10,-1.9449996948242116,-2.81500053405761,-5.337501525878899,-5.210000991821282,3.55999755859375,0,0.07825711092052812,-1.1578986994865206,45.599998474121094,-1.9180221250836413,45.40999984741211,-1.8620719138664965,45.41999816894531,0.07825711092052812
4613,2004-10-19,46.209999084472656,46.45000076293945,45.81999969482422,45.86000061035156,4710100.0,0.0017341863105380106,-1.9302354464966909,0.6603712473999095,88.50174053934788,83.6816712556971,-1.343982064711085,-3.318484776283725,-4.407203325872757,-5.041367738506175,20.843016595102597,0.6300010681152344,2.011915362027281,2.7699991226196303,-1.1112162745193572,6.651214519758618,0.8293914240501365,4.710606821189124,-1.828831026489567,83.99988810221353,4.989437304677665,1.9406076985694953,10,-0.9849987030029297,-2.694997787475586,-5.489998817443848,-5.289999008178711,3.3800010681152344,1,0.05236966093028417,2.3584718253597585,46.13000106811523,-1.1578986994865206,45.599998474121094,-1.9180221250836413,45.40999984741211,0.05236966093028417
4614,2004-10-20,46.459999084472656,46.5,45.709999084472656,45.88000106811523,3270100.0,0.005410084504502866,1.3939427217293299,1.6571444141689575,93.34505134479882,85.73224514412672,-1.162882823171337,-3.306408153065526,-4.573014785829173,-5.211122380831853,22.51650727489079,0.7900009155273438,2.1211723752933835,2.7459991455078097,-1.1774923028985427,6.669490593914162,0.7842534213046335,4.707744869710986,-1.6650644854982914,97.14279486215334,16.410962391797625,1.9617457242031766,10,-1.2049999237060547,-2.9199981689453125,-5.789999008178711,-5.539999008178711,3.1800003051757812,2,0.054025014758757095,-1.9302354464966909,46.209999084472656,2.3584718253597585,46.13000106811523,-1.1578986994865206,45.599998474121094,0.054025014758757095
4615,2004-10-21,46.52000045776367,46.56999969482422,45.86000061035156,46.33000183105469,5510600.0,0.0012914630751912348,3.8965943620841608,0.3275849595180271,92.3848154991564,87.34402501779634,-1.0389902131416946,-3.069338089444642,-4.534144291082583,-5.187000438623798,24.212329167092207,0.7099990844726562,2.284579385069641,2.517500495910646,-1.336251672980147,6.371252664801439,0.5906244114652495,4.444376580356042,-1.3840527785841772,96.45395443465368,14.455322252317657,1.9268760844453967,10,-1.1650009155273438,-2.9449996948242188,-5.850000381469727,-5.600000381469727,2.9099998474121094,3,0.03933787614681794,1.3939427217293299,46.459999084472656,-1.9302354464966909,46.209999084472656,2.3584718253597585,46.13000106811523,0.03933787614681794
4616,2004-10-22,45.72999954223633,46.75,45.70000076293945,46.61000061035156,3731900.0,-0.016981962763405356,-1.2340441937382058,-4.631618045656233,75.47171923808367,87.14942685934359,-0.09605192563302722,-2.0389097481154224,-3.652412863441981,-4.320448069451672,26.502584285578113,1.0499992370605469,2.480754262307393,1.5084995269775376,-2.2058665418030046,5.22286559575808,-0.348683507412737,3.3656825613678123,-0.3072414599278872,32.450225724224865,-47.67158597751454,1.8571830343902722,10,-0.15999984741210938,-2.0649986267089844,-4.924999237060547,-4.809999465942383,2.8699989318847656,4,0.03826809572529499,3.8965943620841608,46.52000045776367,1.3939427217293299,46.459999084472656,-1.9302354464966909,46.209999084472656,0.03826809572529499
4617,2004-10-25,45.9900016784668,46.15999984741211,45.34000015258789,45.5,2506800.0,0.005685592364599312,-1.0246871718070802,-0.5568194133176122,80.58454848805818,86.777557145182,-0.20693944599064196,-2.025506176899384,-3.823508987769472,-4.511828652259112,28.675139967169955,0.8199996948242188,2.4440033963530254,1.5290016174316392,-1.9769146635449388,5.034917898408217,-0.22395652305664981,3.2819597579199282,0.7599983215332031,46.09940398730599,-33.658206697288094,1.7529581404882886,10,-0.1400012969970703,-2.325000762939453,-5.1375017166137695,-5.070001602172852,3.6399993896484304,0,0.06327461929131895,-1.2340441937382058,45.72999954223633,3.8965943620841608,46.52000045776367,1.3939427217293299,46.459999084472656,0.06327461929131895
4618,2004-10-26,47.18999862670898,47.93999862670898,46.18000030517578,46.25,7444600.0,0.026092561523085145,-2.2592621372940194,1.9183579730792142,86.34812842126777,86.6783675605475,-1.246424333829701,-2.910855223989877,-4.921724223174415,-5.643034043192159,31.352782253803724,1.9499969482421804,2.422678830372604,2.4344985961913963,-0.9404956704877705,5.809492862870563,0.7470014628518129,4.12199572953098,-1.8499984741210866,71.15382922470627,-10.05956211579641,1.6874971333395834,10,-0.6700000762939382,-2.9299983978271413,-6.33749866485595,-6.269998550415032,2.0,1,0.052977327246308326,-1.0246871718070802,45.9900016784668,-1.2340441937382058,45.72999954223633,3.8965943620841608,46.52000045776367,0.052977327246308326
4619,2004-10-27,48.099998474121094,48.31999969482422,46.52999877929688,46.849998474121094,4616600.0,0.019283743884176863,1.1183412185344277,1.3297891767952539,84.15841658949137,86.5026948714888,-1.9403343381346048,-3.503514595565747,-5.733066197033253,-6.475058901172979,34.64689280648008,1.7900009155273366,2.430122705221059,3.028998565673831,-0.35846955588808527,6.416466687235747,1.3352645048928693,4.722732626454793,-2.759998321533203,92.61740756718284,12.291915542071834,1.693734060780959,10,-1.3599987030029297,-3.6499977111816406,-7.247498512268066,-7.179998397827148,-0.18000030517578125,2,0.030977166855180815,-2.2592621372940194,47.18999862670898,-1.0246871718070802,45.9900016784668,-1.2340441937382058,45.72999954223633,0.030977166855180815
4620,2004-10-28,48.209999084472656,48.54999923706055,47.63999938964844,47.77999877929688,3377100.0,0.002286915048671956,-1.563383157283932,0.3440002441406193,84.37501164153463,86.04863662093513,-1.800754915207392,-3.252593723432561,-5.75237982868903,-6.510283744164909,38.09318703113031,0.9099998474121094,2.3647186545539114,2.803999137878421,-0.42201516424848506,6.030013440005327,1.1909919868149714,4.41700628894187,-2.7507989501953105,89.40809191402786,8.251073949714538,1.6130071510634516,10,-1.3149986267089844,-3.644998550415039,-7.307498931884766,-7.289999008178711,0.06999969482422586,3,0.029661902765651504,1.1183412185344277,48.099998474121094,-2.2592621372940194,47.18999862670898,-1.0246871718070802,45.9900016784668,0.029661902765651504
4621,2004-10-29,47.93999862670898,48.38999938964844,47.47000122070313,48.22000122070313,2906500.0,-0.0056005074235863095,1.967741141580864,-0.651168361100805,79.34362124007191,84.94589477797895,-1.3007013145862416,-2.674741945008428,-5.415204173376559,-6.177655081147357,40.53490857996839,0.9199981689453054,2.2731822180120957,2.2514987945556584,-0.8109950279309004,5.313992617042217,0.720251883312379,3.7827457057989378,-2.295350546264636,80.99686030123023,0.0851205022938899,1.5312469112432798,10,-0.9949989318847585,-3.37499809265136,-6.859998703002923,-7.019998550415032,0.12000274658204546,4,0.0310805532154661,-1.563383157283932,48.209999084472656,1.1183412185344277,48.099998474121094,-2.2592621372940194,47.18999862670898,0.0310805532154661
4622,2004-11-01,48.13999938964844,48.1500015258789,47.20000076293945,47.79999923706055,3181100.0,0.004171897552538439,4.277717143674737,-1.214275009877188,78.38383122227592,83.82168263163761,-1.3249304187606228,-2.628304928775819,-5.545932699811431,-6.32328815099396,41.73138904108293,0.950000762939446,2.2329390269596274,2.2094995498657255,-0.8230696188490256,5.242068718580477,0.6932149655083464,3.7257841342231046,-2.321030239807122,82.70042058263492,3.6127398570948372,1.5162845843573767,11,-1.1949996948242188,-3.309999465942383,-7.039999008178711,-7.219999313354492,0.7600021362304616,0,0.009555444335372698,1.967741141580864,47.93999862670898,-1.563383157283932,48.209999084472656,1.1183412185344277,48.099998474121094,0.009555444335372698
4623,2004-11-02,48.52999877929688,48.90999984741211,47.849998474121094,48.2599983215332,3048600.0,0.008101358425282923,1.0582499101881788,0.794118637031739,79.61905343191958,82.29657175242882,-1.5100246730545024,-2.727325586610931,-5.842001729252452,-6.671109166437802,43.13857660611824,1.0600013732910156,2.1765938138776804,2.3259990692138715,-0.6013618613227933,5.253359999750536,0.862318603945539,3.789679534482204,-2.547167824222413,84.03357573212527,4.82496322122951,1.4636804652683335,11,-1.404998779296882,-3.5049991607666087,-7.4299983978271555,-7.609998703002937,-0.43000030517578836,1,0.022666439655621984,4.277717143674737,48.13999938964844,1.967741141580864,47.93999862670898,-1.563383157283932,48.209999084472656,0.022666439655621984
4624,2004-11-03,48.540000915527344,49.5,48.20000076293945,49.0,4110900.0,0.00020610213233163144,-1.280701636974475,-1.7036974243772423,79.80951232218975,80.89931584387698,-1.3342622196474778,-2.4195423054399328,-5.76472489248377,-6.627908247623594,45.78238507978683,1.2999992370605469,2.061427517770639,2.0555011749267607,-0.6147668490679479,4.725769198921469,0.7203671629294064,3.390635186924115,-2.3229964490658617,58.26089552535863,-21.113358295424625,1.3351340119973545,11,-1.1200008392333984,-3.2150001525878906,-7.48750114440918,-7.620000839233398,-1.0200004577636719,2,0.013390970311533357,1.0582499101881788,48.52999877929688,4.277717143674737,48.13999938964844,1.967741141580864,47.93999862670898,0.013390970311533357
4625,2004-11-04,49.41999816894531,49.56000137329102,47.9000015258789,48.9000015258789,4602500.0,0.018129320906882462,3.1499837875984285,-1.1304297347950996,82.15486637005367,81.6418877474292,-1.9664249066969006,-3.0818696683083857,-6.543806153120492,-7.457188456933338,46.89685831744728,1.6599998474121236,1.9937384559821254,2.6969985961914062,-0.1308031423403122,5.524800334723125,1.283097726925547,4.1108994654572655,-2.8746941491299793,94.06766236705108,14.031203615825873,1.41390086926586,11,-1.9699974060058594,-3.994997024536133,-8.367498397827148,-8.499998092651367,-2.339996337890625,3,-0.030352085301018406,-1.280701636974475,48.540000915527344,1.0582499101881788,48.52999877929688,4.277717143674737,48.13999938964844,-0.030352085301018406
4626,2004-11-05,49.54999923706055,50.459999084472656,49.16999816894531,49.54999923706055,3837400.0,0.0026305356724380946,-2.3947297093811173,0.0,80.86640436610617,81.67320506721231,-1.673568045433143,-2.9819914375052576,-6.581550256998582,-7.53663868744394,47.875011458213535,1.2900009155273438,1.8857563893424185,2.5839996337890625,-0.3417859702151915,5.5097852377933165,1.121106831786932,4.046892435791193,-2.6429315348281293,72.08587987909978,-5.201210580648521,1.4628928020021277,11,-1.2299995422363281,-3.5799999237060547,-8.519999504089355,-8.629999160766602,-1.6199989318847656,4,-0.025630685717827006,3.1499837875984285,49.41999816894531,-1.280701636974475,48.540000915527344,1.0582499101881788,48.52999877929688,-0.025630685717827006
4627,2004-11-08,49.18000030517578,49.47000122070313,48.40999984741211,48.7599983215332,4262600.0,-0.007467183402255828,1.1199946594441847,100.0,75.47170058234633,80.46471308510992,-0.8979056359678808,-2.397843873886927,-6.109763645669766,-7.118365881263294,48.512276403150516,1.1399993896484375,1.8166530795331255,2.0000007629394503,-0.9156045539191169,4.9156060797980174,0.5421981045101631,3.4578034213687374,-1.775522209429731,50.957912644914614,-24.427499309342693,1.457802658429284,11,-0.6850013732910156,-2.8299999237060547,-7.937500953674316,-8.260000228881836,-0.8199996948242188,0,-0.022773463296763885,-2.3947297093811173,49.54999923706055,3.1499837875984285,49.41999816894531,-1.280701636974475,48.540000915527344,-0.022773463296763885
4628,2004-11-09,49.0,49.290000915527344,48.849998474121094,49.040000915527344,3719400.0,-0.0036600305827334534,-1.5882194547290474,-0.09523982525136011,72.04861088115496,79.11917911751699,-0.4851777084613218,-2.0330338184799785,-5.819586833496544,-6.897354543015339,48.912208282875945,0.44000244140625,1.928978535519171,1.636500549316409,-1.2506779690161736,4.523679067648992,0.19291129015012132,3.080089808482697,-1.1677489658322244,42.96873137353091,-28.43910733222703,1.4435892591662902,11,-0.1700000762939453,-2.6499996185302734,-7.182499885559082,-7.565000534057617,-1.0499992370605469,1,-0.002040785186144922,1.1199946594441847,49.18000030517578,-2.3947297093811173,49.54999923706055,3.1499837875984285,49.41999816894531,-0.002040785186144922
4629,2004-11-10,48.9000015258789,49.18999862670898,48.72000122070313,49.040000915527344,2462000.0,-0.002040785186144922,1.1363770352516906,3.499904634751274,70.51725328606602,77.57942818913158,-0.29029214156406624,-1.7486066166086758,-5.588314642856368,-6.7533167280366015,49.04515263744694,0.46999740600584516,2.0096465235089624,1.3625019073486229,-1.4499953632436444,4.17499917794089,-0.043746727947507225,2.768750542644753,-0.6998657646684379,39.0625372529384,-27.97185885627394,1.406248635296133,11,-0.07000160217284446,-2.5500011444091726,-7.082501411437981,-7.465002059936516,-1.1100006103515554,2,-0.01635998009804618,-1.5882194547290474,49.0,1.1199946594441847,49.18000030517578,-2.3947297093811173,49.54999923706055,-0.01635998009804618
4630,2004-11-11,48.68999862670898,49.04999923706055,48.52000045776367,49.0,3004900.0,-0.004294537681328814,1.5853608611914887,2.214305177111655,78.3524750217772,77.46930083154328,-0.005633361752998667,-1.3494627876288732,-5.2358109244283,-6.505158031254837,48.95493953074481,0.529998779296875,1.9262553608132436,0.9884990692138587,-1.6805140876351672,3.6575122260628845,-0.3460075092106507,2.323005647638368,-0.17348200024181182,13.65848212208862,-55.36496210304305,1.3345065784245114,11,0.14000129699707742,-1.4599990844726491,-6.872498512268059,-7.2549991607665945,-0.9399986267089773,3,-0.024029537932734768,1.1363770352516906,48.9000015258789,-1.5882194547290474,49.0,1.1199946594441847,49.18000030517578,-0.024029537932734768
4631,2004-11-12,49.11999893188477,49.20000076293945,48.290000915527344,48.36999893188477,2752300.0,0.008831388730824896,-1.0000083839865543,-2.419344121085283,79.03522827320867,77.54167828164694,-0.2801039933083729,-1.5834147717945157,-5.501835720223106,-6.906090104369802,48.7408102811906,0.9099998474121094,1.8388124698530675,1.242499351501472,-1.3044725083185256,3.7894712113214695,-0.030986578408523258,2.515985281411467,1.3400001525878835,70.33879675427555,-1.5189351028748064,1.273485929909998,11,0.03499984741210227,-1.885000228881843,-6.624999046325691,-7.139999389648445,-1.1499977111816406,4,-0.04153088650630821,1.5853608611914887,48.68999862670898,1.1363770352516906,48.9000015258789,-1.5882194547290474,49.0,-0.04153088650630821
4632,2004-11-15,49.7400016784668,49.849998474121094,48.84000015258789,49.13999938964844,3292200.0,0.012622206027361527,1.4634229171415678,0.8000030517578125,76.50727964000706,77.1959256381011,-0.7255811186405765,-2.022808861735598,-5.953402812288324,-7.487056693163623,48.58038837459464,1.0099983215332031,1.755658663265919,1.682002067565918,-0.8551791140459173,4.219183249177753,0.4134114767600039,2.950592658371832,0.6765974426269565,92.94891232051332,20.13456471258513,1.268590590805917,11,-0.5600013732910156,-2.44000244140625,-6.972502708435059,-7.495002746582031,-1.9300003051757741,0,-0.03638925034605689,-1.0000083839865543,49.11999893188477,1.5853608611914887,48.68999862670898,1.1363770352516906,48.9000015258789,-0.03638925034605689
4633,2004-11-16,48.63000106811523,49.7400016784668,48.540000915527344,49.599998474121094,4923800.0,-0.022316054943603003,-1.0869620022224802,-1.6166561762892158,55.28944076299936,74.47147324263548,0.44711557124441725,-0.7612411615777432,-4.684714521251642,-6.3330609109479425,48.05814689473753,1.2000007629394531,1.6987234834079885,0.4510013580322223,-1.941811516340536,2.8438142324049807,-0.7454050791541604,1.647407795218605,1.7440660888672,21.79491568527675,-46.5103949779689,1.19640643718638,11,0.549999237060554,-1.2050018310546804,-5.725001335144036,-6.385002136230462,-1.1300010681152273,1,-0.005552137607101382,1.4634229171415678,49.7400016784668,-1.0000083839865543,49.11999893188477,1.5853608611914887,48.68999862670898,-0.005552137607101382
4634,2004-11-17,48.97000122070313,49.2599983215332,48.25,49.099998474121094,5949900.0,0.006991571974503508,3.4889118714183986,0.13401814542293264,57.251921178536385,71.70447933246689,0.19503552526106915,-0.9523860216264808,-4.843007730011678,-6.6283985558019864,47.56334162112697,1.0099983215332031,1.6528608406867704,0.665501403808598,-1.6080116949528431,2.939014502570039,-0.47125514557212256,1.8022579531893186,1.3623846114501958,45.000119209403685,-19.783386635224566,1.1367565493807195,11,0.384998321533196,-1.2650012969970774,-6.030001640319831,-6.7250022888183665,-1.5100021362304759,2,-0.020829087856596873,-1.0869620022224802,48.63000106811523,1.4634229171415678,49.7400016784668,-1.0000083839865543,49.11999893188477,-0.020829087856596873
4635,2004-11-18,48.349998474121094,48.93000030517578,48.22000122070313,48.61999893188477,3323200.0,-0.01266086851392434,-1.6792672832620021,2.076970479488401,53.66725649947765,68.68235179173038,0.7233669446665374,-0.19842845746394744,-4.040565280931965,-5.952035711426895,46.979595831451256,0.75,1.5449529682525167,-0.04600124359130575,-2.1587336289019206,2.066731141719309,-1.1023674362466167,1.0103649490640052,1.8990919247461022,7.975305059279626,-52.49535206187758,1.0563661926553083,11,0.6850013732910156,-0.5699996948242188,-5.192499160766602,-5.934999465942383,-0.25,3,-0.011582162901069837,3.4889118714183986,48.97000122070313,-1.0869620022224802,48.63000106811523,1.4634229171415678,49.7400016784668,-0.011582162901069837
4636,2004-11-19,47.47999954223633,48.459999084472656,47.45000076293945,48.27999877929688,3318300.0,-0.017993773719567452,-1.348842057637629,2.9629551138048904,44.728440734834344,65.26643403089572,1.4179723058369973,0.8531391675334419,-3.0122054307061603,-5.033037595894378,45.876053204693996,1.0099983215332031,1.4100709449821807,-1.003500175476077,-2.767506113677676,0.7605057627255221,-1.885503144576873,-0.12149720637528105,2.6473455059410256,1.2499503294153176,-54.07860223958111,0.8820029691007988,11,1.1700000762939453,0.3299999237060547,-4.027498245239258,-4.959999084472656,1.2299995422363281,4,0.005686614582282923,-1.6792672832620021,48.349998474121094,3.4889118714183986,48.97000122070313,-1.0869620022224802,48.63000106811523,0.005686614582282923
4637,2004-11-22,48.9000015258789,49.0099983215332,47.4000015258789,47.52000045776367,4473600.0,0.029907371468683275,1.0125027120203984,-1.7250029802350568,52.53773877151183,63.09855935204651,-0.051321351864800135,-0.35592324919837637,-4.27374604135661,-6.39033586620635,45.57625742731115,1.609996795654304,1.1920398377917962,0.27100181579589133,-1.051928889429746,1.5939325210215287,-0.3904635368169309,0.9324671684087136,1.0131559794794214,64.10255992253211,11.89256198804695,0.6614653526128202,11,-0.27500152587889914,-1.0500011444091726,-5.3975000381469656,-6.380001068115227,-0.450000762939446,0,-0.01901841055533693,-1.348842057637629,47.47999954223633,-1.6792672832620021,48.349998474121094,3.4889118714183986,48.97000122070313,-0.01901841055533693
4638,2004-11-23,49.68999862670898,49.77000045776367,48.58000183105469,48.63000106811523,4082300.0,0.016155359431062388,-1.0517287872510002,0.7681135783767686,57.125137615025764,61.610546499708704,-0.8193081549733847,-1.0003098951024256,-4.901538934096784,-7.109365142291992,44.36040390405829,1.1899986267089844,0.9969777376681179,0.9359989166259695,-0.2827741009329898,2.1547719341849287,0.3266124078464898,1.545385425405449,-2.289997100830078,96.62439379282453,43.313463034689235,0.6093865087794786,11,-1.0649986267089773,-1.7899990081787038,-5.939997673034661,-7.099998474121087,-1.279998779296868,1,-0.03783452013233568,1.0125027120203984,48.9000015258789,-1.348842057637629,47.47999954223633,-1.6792672832620021,48.349998474121094,-0.03783452013233568
4639,2004-11-24,49.59000015258789,49.77999877929688,48.88000106811523,49.75,2784100.0,-0.002012446707280402,7.18189384612677,-0.15094359993090345,51.16599364426846,58.589826346652174,-0.6829610258855041,-0.8252729304794357,-4.636831618398453,-6.9400162464067705,42.897488412980984,0.8999977111816548,0.8468188224291353,0.761500358581543,-0.47102894481329827,1.9940296619763842,0.14523570688412235,1.3777650102789636,-2.1899986267089915,92.01685521123486,42.04950866066687,0.6162646516974223,11,-0.9650001525878906,-1.6900005340576172,-5.219999313354492,-6.840000152587891,-1.6899986267089915,2,-0.04214559681703933,-1.0517287872510002,49.68999862670898,1.0125027120203984,48.9000015258789,-1.348842057637629,47.47999954223633,-0.04214559681703933
4640,2004-11-26,49.63999938964844,49.81000137329102,49.02999877929688,49.2599983215332,656200.0,0.001008252407878496,1.1666587194362337,-2.375008940705243,50.62413395560667,55.43303808914083,-0.6526658869342867,-0.8038615366215112,-4.523303141325968,-6.929090879582532,41.25558785723921,0.7800025939941406,0.7331428230797599,0.7399995803832979,-0.5072798776116159,1.9872790383782117,0.11635985138583749,1.3636393093807584,-2.1447979736328193,92.9459753358435,43.88549555336112,0.623639728997458,11,-1.0149993896484375,-1.739999771118164,-5.242499351501465,-6.864999771118164,-2.5999984741210938,4,-0.043916203303386525,7.18189384612677,49.59000015258789,-1.0517287872510002,49.68999862670898,1.0125027120203984,48.9000015258789,-0.043916203303386525
4641,2004-11-29,49.43000030517578,49.66999816894531,49.1500015258789,49.34000015258789,2245000.0,-0.00423044091568725,-1.2127638851688254,0.23684184108818954,51.773048877884285,52.68479022668275,-0.44037927282828804,-0.5022630785802562,-4.138851163396318,-6.639289866112563,39.82144103731549,0.5199966430664134,0.628774100596253,0.45550041198730185,-0.7266383032822432,1.637639127256847,-0.13556894564747068,1.0465697696220744,-1.7959108917236364,84.23231982677137,33.94902544003248,0.5910693576347718,11,-0.8249988555908203,-1.5300006866455078,-4.965000152587891,-6.620000839233398,-2.209999084472649,0,-0.02690677367678318,1.1666587194362337,49.63999938964844,7.18189384612677,49.59000015258789,-1.0517287872510002,49.68999862670898,-0.02690677367678318
4642,2004-11-30,48.599998474121094,49.36000061035156,48.45000076293945,49.27999877929688,3890500.0,-0.01679145915295044,1.1666560703354194,-7.55554613656601,47.402589038449165,51.8084733683994,0.23569281720502033,0.383636970178884,-3.1323848116522868,-5.7341410618398925,38.42925655163402,0.9799995422363281,0.48053884411950776,-0.3975013732910142,-1.5280510290593412,0.7330482824773128,-0.9627762011751742,0.16777345459314574,-0.8353543430786132,11.02923851944928,-38.519533503549056,0.565274827884162,11,0.0050029754638671875,-0.6999988555908203,-3.9824981689453125,-5.69999885559082,-0.6999969482421946,1,0.0022633871153336926,-1.2127638851688254,49.43000030517578,1.1666587194362337,49.63999938964844,7.18189384612677,49.59000015258789,0.0022633871153336926
4643,2004-12-01,49.63000106811523,49.68999862670898,48.77999877929688,48.86999893188477,4555000.0,0.021193469677629695,1.0681879264454723,-1.1176496987512157,54.22942529853402,51.472640492843574,-0.7124657432308226,-0.5899793728854448,-3.9832110663083924,-6.692143976018762,36.650939385732904,1.0900001525878835,0.3088637759650936,0.5775011062621971,-0.5642590569098402,1.7192612694342344,0.006621024676178422,1.1483811878482157,-1.742635502537837,86.76468938280372,34.406921821129295,0.570880081586019,12,-1.0249996185302663,-1.3100013732910085,-4.872500419616692,-6.730001449584954,-2.1399993896484304,2,-0.023775947607904913,1.1666560703354194,48.599998474121094,-1.2127638851688254,49.43000030517578,1.1666587194362337,49.63999938964844,-0.023775947607904913
4644,2004-12-02,49.18999862670898,49.81999969482422,48.40999984741211,48.79999923706055,3862400.0,-0.008865654481900243,-1.4102599214888427,0.5131556492496112,52.82166780476001,51.378686193430504,-0.2659414624244576,-0.10412233343888744,-3.3515886084922712,-6.188995016069306,34.31795030576469,1.4099998474121094,0.10639074859406605,0.10499877929687074,-1.0120747510169323,1.2220723096106738,-0.4535379858600308,0.6635355444537723,-1.1872749126687694,55.31906834801896,-1.8540111991966555,0.5585367651569032,12,-0.5799980163574148,-0.6949996948242116,-3.7999992370605398,-5.694999694824212,-1.6099967956542898,3,-0.015856857106585687,1.0681879264454723,49.63000106811523,1.1666560703354194,48.599998474121094,-1.2127638851688254,49.43000030517578,-0.015856857106585687
4645,2004-12-03,47.91999816894531,49.25,47.90999984741211,48.70000076293945,4044400.0,-0.025818265769865012,-2.350003576282097,-2.0000097812903843,43.814434408696826,51.27712993497079,1.0467230710772242,1.104361178142213,-1.8933601538637106,-4.856045426000563,32.136037219584914,1.3400001525878906,0.07412758897454808,-1.0900016784667983,-2.309130623592651,0.12912726665905438,-1.699566151029721,-0.4804372059038755,1.9000015258789062,0.5234723734009726,-52.71289056501229,0.6095644725629246,12,0.69000244140625,0.9100017547607422,-2.324997901916504,-4.23499870300293,-0.5999984741210938,4,-0.0004172922335246021,-1.4102599214888427,49.18999862670898,1.0681879264454723,49.63000106811523,1.1666560703354194,48.599998474121094,-0.0004172922335246021
4646,2004-12-06,48.27999877929688,48.599998474121094,47.47999954223633,47.9900016784668,3825100.0,0.007512533892058304,1.408608942832649,-0.3717899184733528,42.26693892164565,50.135929951652315,0.9075777741897539,0.6791576932163252,-2.0764113787307323,-5.152440192424812,29.2248896719011,1.1199989318847656,0.0076519842035764896,-0.6665010452270437,-1.8994235671023745,0.5664214766482871,-1.2829623061647126,-0.05003978428937472,1.5400009155273366,34.187999354436194,-13.445635169153633,0.616461260937666,12,0.37000083923339133,0.5500011444091726,-2.5499982833862376,-4.479999542236335,-0.75,0,-0.025683469244437207,-2.350003576282097,47.91999816894531,-1.4102599214888427,49.18999862670898,1.0681879264454723,49.63000106811523,-0.025683469244437207
4647,2004-12-07,48.06000137329102,48.75,47.81999969482422,48.209999084472656,3963300.0,-0.004556698665456382,-1.952376915671113,-0.5172386577392717,46.66666964108851,48.97387795454818,1.112926652368607,0.8547698850168146,-1.6735370489324666,-4.863722294299436,27.343112796336833,0.9300003051757812,0.0024316791421128414,-0.8304985046386619,-2.1192434990301194,0.4582464897527956,-1.4748710018343942,-0.18612600744292962,1.6663983154296815,24.786401420241347,-25.036846398096003,0.6443724971957304,12,0.5899982452392507,0.769998550415032,-2.3050012588501048,-4.260002136230476,-0.31999969482422586,1,-0.017478154985128946,1.408608942832649,48.27999877929688,-2.350003576282097,47.91999816894531,-1.4102599214888427,49.18999862670898,-0.017478154985128946
4648,2004-12-08,48.9000015258789,48.91999816894531,48.02000045776367,48.06000137329102,3798700.0,0.017478154985128613,1.0454645945770207,-5.600086467790918,49.61326148497465,48.80135215907109,0.16660051851009428,0.007266537210817603,-2.3203526194757274,-5.630058431417673,25.426433107991507,0.8999977111816406,0.15788684710183531,0.014501571655266332,-1.273230208813743,1.3022333521242757,-0.6293643185792419,0.6583674618897746,0.7365421569824306,60.683841497708435,9.827062752052903,0.6438658902345064,12,-0.2500019073486257,0.029998779296882105,-3.0125017166137624,-5.100002288818352,-0.6300010681152273,2,-0.020449897112391313,-1.952376915671113,48.06000137329102,1.408608942832649,48.27999877929688,-2.350003576282097,47.91999816894531,-0.020449897112391313
4649,2004-12-09,48.099998474121094,48.599998474121094,47.04999923706055,47.25,8193100.0,-0.01635998009804618,-1.479998779296875,1.0119027615678573,48.645720969255116,48.58152849392091,0.819163665196271,0.784483214664597,-1.3482746788873499,-4.766043674560208,23.698120079868477,1.8500022888183523,0.13118851915010055,-0.7455013275146456,-2.080180823286753,0.5891781682574617,-1.4128410754006993,-0.07816157962859194,1.4502834431152394,47.72722149685201,-8.200427641855079,0.6673397478860538,12,0.33500099182128906,0.6550006866455078,-2.024998664855957,-4.119998931884766,1.0400009155273438,3,-0.012681846465805835,1.0454645945770207,48.9000015258789,-1.952376915671113,48.06000137329102,1.408608942832649,48.27999877929688,-0.012681846465805835
4650,2004-12-10,47.52000045776367,48.0,47.18000030517578,47.70000076293945,4315000.0,-0.01205817120076369,1.1025666105872687,-0.21176544506377287,50.22371870583657,48.40938069702672,1.1921860194163614,1.3410921342338753,-0.5903668883436382,-4.126832500189323,22.174532778825554,0.9199981689453125,-0.025219870698933278,-1.2669994354248075,-2.7270518896014124,0.19305301875179737,-1.99702566251311,-0.5369732083365051,1.8802644986621146,25.13376947383667,-36.15246968488215,0.7300262270883029,12,0.9149990081787109,1.2349987030029297,-1.1475000381469727,-3.2450008392333984,0.8400001525878906,4,0.0012626551496848215,-1.479998779296875,48.099998474121094,1.0454645945770207,48.9000015258789,-1.952376915671113,48.06000137329102,0.0012626551496848215
4651,2004-12-13,47.08000183105469,47.86000061035156,46.79999923706055,47.52999877929688,3845000.0,-0.009259230270842744,-1.0990081808087142,2.4999788072733833,38.567839798031876,47.42774189253591,1.4122998728474059,1.7079928292323956,0.0009511421278389776,-3.6254266495637495,21.045823113409146,1.0600013732910156,-0.13832956916892414,-1.6049982070922866,-3.2414708044015867,0.03147439021701359,-2.42323450574694,-0.7867619084376329,2.1792471822091812,13.207676182421793,-45.75095763781248,0.8182362986546506,12,1.2299976348876953,1.549997329711914,-0.6425008773803711,-2.7750015258789062,0.7099990844726562,0,0.005097660459546294,1.1025666105872687,47.52000045776367,-1.479998779296875,48.099998474121094,1.0454645945770207,48.9000015258789,0.005097660459546294
4652,2004-12-14,47.93000030517578,47.97999954223633,47.0,47.0,3321900.0,0.01805434241849202,-1.107525205706457,-2.0666813604150094,39.02744251199227,45.738632694031274,0.5110051684315948,0.7541042340583388,-0.7172912395907218,-4.404938989632086,19.34164521357596,0.9799995422363281,-0.24310453729274428,-0.6644996643066392,-2.2548583167017995,0.9258589880885211,-1.4596789905042158,0.13067966189093738,1.1325087259918192,53.30196403026568,-0.8553484243809919,0.7951793261975789,12,0.37999916076660156,0.39499855041503906,-0.7850008010864258,-3.1750011444091797,-1.4200019836425781,1,-0.008345535642229174,-1.0990081808087142,47.08000183105469,1.1025666105872687,47.52000045776367,-1.479998779296875,48.099998474121094,-0.008345535642229174
4653,2004-12-15,48.36000061035156,48.5,47.7599983215332,47.81000137329102,3004500.0,0.008971422959272335,-1.27690953373045,0.591396835032848,42.63473529891455,44.60675130449289,-0.13196763594697813,0.3192048291553178,-1.000085253846862,-4.75309392175523,17.756833905724438,0.7400016784667969,-0.34347431456946964,-0.2209993362426772,-1.8146695566688464,1.372670884183492,-1.0178344464557654,0.575835773970411,0.5215076372874705,86.66677969478171,35.75768449862766,0.7968351102130862,12,-0.33500099182128906,-0.03500175476074219,-0.9375009536743164,-3.605001449584961,-1.94000244140625,2,-0.012820490571955334,-1.107525205706457,47.93000030517578,-1.0990081808087142,47.08000183105469,1.1025666105872687,47.52000045776367,-0.012820490571955334
4654,2004-12-16,47.95000076293945,48.459999084472656,47.70000076293945,48.4000015258789,2857200.0,-0.00847807779647436,1.6666800516660978,-0.8181843402992091,40.298518575292036,44.216093989670135,0.09347035454849362,0.6839365002541129,-0.4404173105565121,-4.281323810091067,16.524402252034616,0.7599983215332031,-0.35822152909884863,-0.5799991607666044,-2.1864857224625283,1.0264874009293194,-1.3832424416145699,0.22324412008136107,0.764986763853301,67.64711822190309,21.144319591865084,0.803243280847963,12,-0.09000205993652344,0.3749980926513672,-0.3600006103515625,-3.1950016021728516,-0.8699989318847656,3,0.006673611881807151,-1.27690953373045,48.36000061035156,-1.107525205706457,47.93000030517578,-1.0990081808087142,47.08000183105469,0.006673611881807151
4655,2004-12-17,47.790000915527344,48.22999954223633,47.56999969482422,47.84000015258789,3617600.0,-0.0033368059409035755,-1.693867700523935,0.11110922731318787,40.53118535720701,44.02323248251028,0.2604834899776378,0.8430555383759213,-0.18497201119993179,-4.058100589706385,15.321733319160336,0.6599998474121094,-0.5341985223729679,-0.7119991302490263,-2.3508892388473583,0.9268909783493058,-1.5314441845481923,0.10744592405013975,0.7717875480868344,58.23536671565932,15.823290166022709,0.8194450542991659,12,0.06999778747558594,0.5349979400634766,-0.20000076293945312,-3.035001754760742,-0.43000030517578125,4,0.028248555100622852,1.6666800516660978,47.95000076293945,-1.27690953373045,48.36000061035156,-1.107525205706457,47.93000030517578,0.028248555100622852
4656,2004-12-20,47.75,48.20000076293945,47.45000076293945,47.70000076293945,2235300.0,-0.0008370143285422182,-1.727276510448817,-1.0,44.599757449320755,43.79357557231386,0.2429462600929213,0.9531920007238455,-0.04931200278367953,-3.963887668592008,15.151396638498582,0.75,-0.6798531569606894,-0.7655000686645508,-2.373093089336912,0.8420929520078104,-1.5692965790007278,0.03829644167162627,0.7099990844726562,50.0,3.4687411646664543,0.8037965103361802,12,0.10999870300292969,0.5749988555908203,0.2799997329711914,-2.9950008392333984,-0.5200004577636719,0,0.012774881892179346,-1.693867700523935,47.790000915527344,1.6666800516660978,47.95000076293945,-1.27690953373045,48.36000061035156,0.012774881892179346
4657,2004-12-21,47.97000122070313,48.0,47.43000030517578,47.709999084472656,2692100.0,0.004607355407395541,2.5625014901175405,5.200122072175316,38.243629429789394,42.53028312173773,0.009874340225437095,0.6956093772820893,-0.17589547081409052,-4.110443021810546,14.488914502214195,0.5699996948242188,-0.625638076175008,-0.49899883270263246,-2.113549144199844,1.115551478794579,-1.3062739884512382,0.3082763230459733,0.35719787597655284,50.46738967678519,8.652559701004279,0.8072751557486075,12,-0.2700023651123118,0.3549976348876882,0.22499752044677024,-3.2150020599365305,-0.6800003051757884,1,-0.0037523514820779758,-1.727276510448817,47.75,-1.693867700523935,47.790000915527344,1.6666800516660978,47.95000076293945,-0.0037523514820779758
4658,2004-12-22,47.81000137329102,48.29999923706055,47.5099983215332,47.58000183105469,2159300.0,-0.0033354147037848447,-3.2701994948193205,0.884606355820303,39.823027272277244,41.54998382207352,-0.0011201136728189454,0.7457795026333898,0.06372667284596645,-3.883409239524511,13.036595468200563,0.7900009155273438,-0.5851992513732327,-0.5649988174438434,-2.09703513867273,0.9670375037850434,-1.3310169780582868,0.2010193431706,-1.0100021362304759,36.89335130811008,-3.080545914990118,0.7660181606144436,12,-0.1600017547607493,0.4999980926513601,0.42999839782714133,-3.055002212524421,-0.5400009155273509,2,-0.027191027283342994,2.5625014901175405,47.97000122070313,-1.727276510448817,47.75,-1.693867700523935,47.790000915527344,-0.027191027283342994
4659,2004-12-23,47.5,48.09000015258789,47.5,47.68000030517578,1428500.0,-0.006484027701036732,-5.555546136565931,-0.7826115801170707,46.391768118829795,41.124211534628316,0.2400666176284858,0.9393352951308174,0.44848844376785735,-3.501268854219447,11.502931971675977,0.5900001525878906,-0.5922207832682886,-0.7705001831054688,-2.2373182947459895,0.696317928535052,-1.5039092389257291,-0.03709112728520836,-0.670000762939452,8.045951811983427,-35.393107775124754,0.7334090558202596,12,0.14999961853027344,0.8099994659423828,0.8024997711181641,-2.4750003814697266,-0.5400009155273438,3,-0.022736880653782876,-3.2701994948193205,47.81000137329102,2.5625014901175405,47.97000122070313,-1.727276510448817,47.75,-0.022736880653782876
4660,2004-12-27,47.459999084472656,48.04999923706055,47.349998474121094,47.77999877929688,1838900.0,-0.0008421245374177211,-1.5925910227609885,1.7777730682830049,42.54545731977976,41.56616903704475,0.30246913352034,0.8512881055730759,0.56464866534143,-3.3956547449727097,9.93521757838938,0.7000007629394531,-0.7013880749448589,-0.7015010833740263,-2.0598012523281852,0.6567990855801327,-1.3806511678511058,-0.022350998896946805,-0.6005998474121057,11.579002316924795,-31.66580844408287,0.6791500844770783,12,0.29000091552734375,0.8500003814697266,1.0700006484985352,-2.434999465942383,-0.29000091552734375,0,-0.008006684802956299,-5.555546136565931,47.5,-3.2701994948193205,47.81000137329102,2.5625014901175405,47.97000122070313,-0.008006684802956299
4661,2004-12-28,48.099998474121094,48.11999893188477,47.43000030517578,47.47000122070313,1240400.0,0.013485027433509211,1.0597030221594437,-1.968743294471002,50.33781323841264,42.822876895535906,-0.1985026952080986,0.1122969641318079,0.003690509735420733,-3.956711632359003,8.244554367480692,0.6899986267089915,-0.731707068739162,0.00499839782715128,-1.2150013022639357,1.2249980979182382,-0.6050014522183886,0.6149982478726912,-1.2117872370605411,78.94730501893294,31.989247256471955,0.6099998500455426,12,-0.17499923706054688,0.21000099182128906,0.30750083923339844,-3.0749988555908203,-1.729999542236321,1,-0.015384571460385077,-1.5925910227609885,47.459999084472656,-5.555546136565931,47.5,-3.2701994948193205,47.81000137329102,-0.015384571460385077
4662,2004-12-29,48.709999084472656,48.86999893188477,47.599998474121094,47.6500015258789,1952600.0,0.012681925773443847,-1.189649048959524,1.6825431425976687,48.33038348082602,43.45572669352607,-0.7668694234805287,-0.5154684727953054,-0.5356371289723825,-4.4698491247328604,7.597191721928306,1.270000457763679,-0.7209681716716361,0.6094989776611328,-0.6210329497327862,1.8400309050550518,-0.005766986035823152,1.2247649413580888,-1.7935520874121025,89.47369741930746,42.42386033991634,0.6152659636969594,12,-0.6000003814697266,-0.39999961853027344,-0.4799995422363281,-3.684999465942383,-2.529998779296875,2,-0.030383895915697345,1.0597030221594437,48.099998474121094,-1.5925910227609885,47.459999084472656,-5.555546136565931,47.5,-0.030383895915697345
4663,2004-12-30,48.45000076293945,48.91999816894531,48.349998474121094,48.7599983215332,1420800.0,-0.0053376786372406615,-1.2352835579756758,-0.2924512005527705,53.39808198417678,44.911233738957705,-0.5506709429946568,-0.3672337606844991,-0.2091088851683267,-4.120701357470267,6.629417767074259,0.5699996948242188,-0.5595254710996045,0.40850067138671875,-0.6077514106427984,1.4247527534162359,-0.09962536962804336,0.9166267124014809,-1.4554116884859312,70.06385367110013,22.145476337553788,0.5081260410147591,12,-0.31500244140625,-0.1400012969970703,-0.21250057220458984,-3.325000762939453,-2.3500022888183594,3,-0.023942204935926914,-1.189649048959524,48.709999084472656,1.0597030221594437,48.099998474121094,-1.5925910227609885,47.459999084472656,-0.023942204935926914
4664,2004-12-31,48.40999984741211,48.63000106811523,48.2599983215332,48.31999969482422,1393500.0,-0.0008256122785851305,-2.5237870338412796,-0.2903253593227013,59.65292051860013,47.0358709791125,-0.4900959876646098,-0.40966848673014056,-0.10973063890272527,-4.001736202809283,6.053452660415225,0.37000274658202414,-0.45702460141898626,0.40749969482421733,-0.47412233632859824,1.289121725977033,-0.033311320752190454,0.8483107104006251,-1.299886227289079,67.51602416137388,16.025045158062923,0.44081101557640767,12,-0.27500152587890625,-0.10000038146972656,-0.14750003814697266,-2.9300003051757812,-2.529998779296882,4,-0.023548841008917742,-1.2352835579756758,48.45000076293945,-1.189649048959524,48.709999084472656,1.0597030221594437,48.099998474121094,-0.023548841008917742
4665,2005-01-03,47.9000015258789,48.9900016784668,47.75,48.2400016784668,2219300.0,-0.010534978788281801,-2.874985843967742,-3.7777730682830444,58.760679928987834,48.609306810186624,0.041512308208567106,0.10409176310415802,0.45300870070891364,-3.408870124291262,5.888371048669471,1.2400016784667969,-0.43001601538061607,-0.10149879455567401,-0.9835600259309061,0.7805624368195581,-0.54252941024329,0.339531821131942,-0.6812948328265307,30.128256856055984,-25.12278846930596,0.4410306156876157,1,0.26999855041504617,0.40999794006348367,0.3624982833862376,-2.3800010681152273,-2.390003204345696,0,-0.019624267462671985,-2.5237870338412796,48.40999984741211,-1.2352835579756758,48.45000076293945,-1.189649048959524,48.709999084472656,-0.019624267462671985
4666,2005-01-04,47.040000915527344,48.34000015258789,47.040000915527344,48.18999862670898,3280200.0,-0.017954083151478062,-1.2608727381288043,3.382344691402258,40.51173852500621,48.861318931877385,0.8830727266382539,0.913254743011457,1.3823124396335231,-2.4701613287138713,6.536825169963091,1.2999992370605469,-0.36532159166176115,-0.8994995117187514,-1.8691106170966734,0.07011159365917052,-1.3843050644077124,-0.41469395902979045,1.9500007629394531,0.0,-53.205042763549386,0.4848055526889618,1,0.9750003814697266,1.269998550415039,1.222498893737793,-1.5200004577636719,-1.1800003051757812,1,0.0027635470001672324,-2.874985843967742,47.9000015258789,-2.5237870338412796,48.40999984741211,-1.2352835579756758,48.45000076293945,0.0027635470001672324
4667,2005-01-05,47.22000122070313,47.86000061035156,46.91999816894531,47.18000030517578,2672900.0,0.003826537025350518,-2.3571204751978856,-0.03478347403513485,37.162176094577084,48.565668801021815,0.6543039035764693,0.7031478348354412,1.266753834331908,-2.57343977621246,7.102678674916657,0.94000244140625,-0.2861334659559134,-0.6774991989135657,-1.696639256624131,0.3416408587969997,-1.187069227768852,-0.16792917005827945,1.7700004577636648,14.492876479575163,-33.05516978693065,0.509570028855283,1,0.7349987030029226,1.0899982452392507,1.032499313354485,-1.7000007629394602,-0.7800025939941548,2,-0.018000895104714365,-1.2608727381288043,47.040000915527344,-2.874985843967742,47.9000015258789,-2.5237870338412796,48.40999984741211,-0.018000895104714365
4668,2005-01-06,47.9000015258789,48.88999938964844,47.7599983215332,48.86000061035156,3771700.0,0.014400683769521638,1.215695660954575,-23.999427808502496,49.469222863224076,48.907608217065615,-0.012949039959579522,-0.05861651489570363,0.6217401333042503,-3.1734222054788503,7.1731116980018275,1.6699981689453054,-0.23379579712838705,0.052501106262198505,-0.8511253255545199,0.9561275380789169,-0.3993121096461607,0.5043143221705577,1.0072000122070364,47.34307707333939,2.2408714856160756,0.4518132159083605,1,0.05499839782715554,0.40999794006348367,0.35249900817871804,-2.3800010681152273,-1.390003204345696,3,-0.035908166302956235,-2.3571204751978856,47.22000122070313,-1.2608727381288043,47.040000915527344,-2.874985843967742,47.9000015258789,-0.035908166302956235
4669,2005-01-07,47.4900016784668,47.959999084472656,47.36999893188477,47.61999893188477,2448200.0,-0.00855949549794044,-2.189166340186075,0.13541393478451552,46.97581591020084,49.399870282667955,0.44196023685092456,0.31973366128940484,1.033347195522282,-2.6928001836626123,6.9625990053090865,0.5900001525878835,-0.15541473672861628,-0.32699890136719034,-1.235903822244893,0.5819060195105124,-0.7814513618060417,0.127453559071661,1.3999977111816406,27.536354740444384,-15.247591906152305,0.45445246043884957,1,0.4649982452392578,0.8199977874755859,0.972498893737793,-1.970001220703125,-0.4900016784667969,4,-0.029269386296441602,1.215695660954575,47.9000015258789,-2.3571204751978856,47.22000122070313,-1.2608727381288043,47.040000915527344,-0.029269386296441602
4670,2005-01-10,47.58000183105469,47.93999862670898,47.27000045776367,47.40999984741211,2053100.0,0.0018951389641390648,-1.9777645911922712,-1.3077351957273773,48.303412210985414,49.17382572406492,0.4143454562335265,0.2471296049296896,0.9424870136669057,-2.7165263227756498,6.7833281920293445,0.6699981689453054,-0.0780351805266335,-0.23999881744384766,-1.1451644682739683,0.665166833386273,-0.6925816428589044,0.21258400797120913,1.30999755859375,33.50270320511827,-8.022768722238332,0.45258282541505923,1,0.3749980926513672,0.44499778747558594,0.9724979400634766,-2.0600013732910156,-0.6400032043457102,0,-0.03572931268426094,-2.189166340186075,47.4900016784668,1.215695660954575,47.9000015258789,-2.3571204751978856,47.22000122070313,-0.03572931268426094
4671,2005-01-11,47.31999969482422,47.56000137329102,47.099998474121094,47.459999084472656,2364500.0,-0.005464525561677647,1.7058678335015556,-0.8235162122742062,43.564345217052285,48.64426591697895,0.6169478559154413,0.5544611850681704,1.207294394604375,-2.402106556625114,6.277429098529774,0.48000335693359375,-0.04031008236523803,-0.5120008468627901,-1.3815216850839676,0.3575199913583873,-0.9467612659733788,-0.07724042775220141,1.4911996459960903,20.30463340201075,-19.25985938095065,0.43476041911058916,1,0.6350002288818359,0.5750007629394531,1.4000005722045898,-1.7999992370605469,-1.220001220703125,1,-0.038250240595183116,-1.9777645911922712,47.58000183105469,-2.189166340186075,47.4900016784668,1.215695660954575,47.9000015258789,-0.038250240595183116
4672,2005-01-12,47.52999877929688,47.63999938964844,47.0,47.25,2310700.0,0.004437850503528962,1.55999755859375,-2.0000000000000506,47.25487776144689,47.96168767000898,0.24804807561789488,0.32987114753823477,0.998192227468742,-2.556712824383318,5.944475456017237,0.6399993896484375,0.0341764646236129,-0.28200168609618714,-1.160387390644651,0.5963840184522766,-0.721194538370419,0.15719116617804474,1.2055525146484243,28.04227251075823,-11.370173136822181,0.43919285227423355,1,0.4250011444091726,0.36500167846678977,1.210000991821282,-2.0099983215332102,-1.7299995422363352,2,-0.03513566614423602,1.7058678335015556,47.31999969482422,-1.9777645911922712,47.58000183105469,-2.189166340186075,47.4900016784668,-0.03513566614423602
4673,2005-01-13,47.7400016784668,48.4000015258789,47.52999877929688,47.599998474121094,2913600.0,0.00441832326032765,-5.214247762292281,0.5000136239781889,52.40001495360188,47.155809273898065,-0.08186894041556769,0.07487688731790598,0.7789722206123386,-2.700278415913459,6.115947223184197,0.870002746582017,0.013853763326828528,-0.04099884033202983,-0.880870585046253,0.7988729043821934,-0.4609347126891379,0.3789370320250782,0.9229274904785072,52.85720513784693,9.08561937647805,0.4199358723571116,1,0.2149982452392578,0.154998779296875,0.9999980926513672,-2.220001220703125,-2.3400001525878977,3,-0.027230896649594993,1.55999755859375,47.52999877929688,1.7058678335015556,47.31999969482422,-1.9777645911922712,47.58000183105469,-0.027230896649594993
4674,2005-01-14,48.27000045776367,48.4900016784668,47.79999923706055,47.9000015258789,3035500.0,0.011101775464241959,-1.4210462914009223,2.6427890248222625,57.37705943213144,47.00207366313624,-0.7083004184330761,-0.4531524808236398,0.24540248087757277,-3.1643946233197653,6.267051483212355,0.75,-0.029889284596222865,0.4729999542236314,-0.3922370341221324,1.3382369425693952,0.04038146005074594,0.9056184483965168,0.3232114711816294,85.2348340352539,35.84651508194281,0.4326184941728833,1,-0.3650016784667969,-0.375,0.5199995040893555,-2.4850006103515625,-2.6199989318847727,4,-0.03646161424362271,-5.214247762292281,47.7400016784668,1.55999755859375,47.52999877929688,1.7058678335015556,47.31999969482422,-0.03646161424362271
4675,2005-01-18,49.13999938964844,49.18000030517578,47.84000015258789,48.1500015258789,3119800.0,0.018023594854655434,1.5046738967678452,2.6756776262204167,59.0909151536816,49.066426621877945,-1.5465436766748155,-1.2825860820005488,-0.6465008553371447,-3.961984783830964,6.552965199924388,1.3400001525878906,-0.07161226391224318,1.2754989624023452,0.22233443900708494,2.3286634857976054,0.7489167007047115,1.8020812240999788,-2.220001220703125,98.16509587487795,50.346416754789516,0.5265822616976309,1,-1.0900001525878906,-1.1499996185302734,-0.5450000762939453,-3.3400001525878906,-2.5999984741210938,1,-0.04354903166928481,-1.4210462914009223,48.27000045776367,-5.214247762292281,47.7400016784668,1.55999755859375,47.52999877929688,-0.04354903166928481
4676,2005-01-19,48.36000061035156,49.15999984741211,48.33000183105469,49.1500015258789,1830000.0,-0.015872991228835565,1.0493839951774546,-0.797982444648225,47.02887512402624,50.16272651403896,-0.6253770292893037,-0.4791085652334459,0.09788728012340187,-3.119445252521807,6.711840671355581,0.8299980163574219,-0.16770441939461733,0.4650001525878906,-0.6093215413433626,1.5393218465191438,-0.07216069437773598,1.0021609995535172,-1.394802398681641,62.385340365440946,19.016346917395573,0.5371608469656252,1,-0.2700004577636719,-0.37000083923339844,0.2349987030029297,-2.5550003051757812,-1.7900009155273438,2,-0.029363150655929315,1.5046738967678452,49.13999938964844,-1.4210462914009223,48.27000045776367,-5.214247762292281,47.7400016784668,-0.029363150655929315
4677,2005-01-20,47.790000915527344,48.63999938964844,47.70000076293945,48.4900016784668,1871400.0,-0.011786594037019316,-1.1363579222062794,0.8860758882439937,44.6774212403548,49.630304111497935,0.037973349222156116,0.08086027999247136,0.6368466668962469,-2.4836765720645957,6.544531578627641,0.9399986267089844,-0.24065501802360245,-0.09599952697753622,-1.1706915042611072,0.9786924503060348,-0.6333455156193182,0.44134646166424574,-0.7805066619873031,15.757690653768785,-23.23347690469027,0.5373459886417845,1,0.2999992370605469,0.2599983215332031,0.6799983978271484,-1.9150009155273438,-1.2000007629394531,3,-0.03536309707115226,1.0493839951774546,48.36000061035156,1.5046738967678452,49.13999938964844,-1.4210462914009223,48.27000045776367,-0.03536309707115226
4678,2005-01-21,46.5099983215332,47.93999862670898,46.43000030517578,47.709999084472656,3102700.0,-0.026783899758793694,-1.2205909989761896,1.7142849357769168,37.231176731174656,48.54756642493947,1.2293477827574932,1.3264858857848765,1.8760980625898185,-1.1405290134782717,7.053482111672589,1.509998321533196,-0.1741277461818882,-1.311001968383792,-2.5497771784706558,-0.07222675829692804,-1.9303895734272203,-0.6916143633403635,2.670001983642578,2.909018776633523,-31.132481040090276,0.6193876050434305,1,1.2950019836425781,1.2950019836425781,1.8075008392333984,-0.5399990081787109,0.20000076293945312,4,-0.015265515160079901,-1.1363579222062794,47.790000915527344,1.0493839951774546,48.36000061035156,1.5046738967678452,49.13999938964844,-0.015265515160079901
4679,2005-01-24,46.41999816894531,47.1500015258789,46.33000183105469,46.599998474121094,2487800.0,-0.001935071077958317,-3.5556426830560164,0.15000015894561836,39.458671964491835,47.56481750866241,1.2869419418821053,1.4033783889086209,1.9266847487287038,-0.9773665065798767,7.610404133209,0.8199996948242116,-0.10402782965709179,-1.3470020294189453,-2.730409314991604,0.036405256153713594,-2.0387056722052748,-0.6552983866326159,2.705002136230469,3.1577679324329746,-30.082507799147386,0.69170364278633,1,1.3350028991699219,1.3350028991699219,1.7550010681152344,-0.06999778747558594,-1.3999977111816406,0,-0.021973215926337164,-1.2205909989761896,46.5099983215332,-1.1363579222062794,47.790000915527344,1.0493839951774546,48.36000061035156,-0.021973215926337164
4680,2005-01-25,47.08000183105469,47.2400016784668,46.52000045776367,46.63000106811523,2145800.0,0.014218088930277428,-1.1492510120304946,-2.5000000000000395,50.29326152909905,48.31247487666759,0.613020193160672,0.7520021617422117,1.2408943569840432,-1.554198394518103,7.947376692816212,0.8200035095214844,-0.13697719633173477,-0.6679985046386747,-2.07931530942988,0.7433183001525308,-1.373656907034281,0.03765989775693157,1.9331985351562508,26.501785360448704,-10.491110975426725,0.7056584023956042,1,0.6749992370605469,0.6749992370605469,1.0124969482421875,-0.7300014495849609,-2.2800025939941406,1,-0.0303738370764578,-3.5556426830560164,46.41999816894531,-1.2205909989761896,46.5099983215332,-1.1363579222062794,47.790000915527344,-0.0303738370764578
4681,2005-01-26,47.36000061035156,47.5099983215332,47.18000030517578,47.349998474121094,2598200.0,0.005947297544754537,1.129036227603859,0.022226931717034364,51.01155543599413,48.72988350717284,0.3791655638367146,0.4360801343716858,0.9239684759156859,-1.7418466099868297,8.28678028011955,0.4299964904785156,-0.11854461500948332,-0.3509998321533203,-1.762261536560402,1.0602618722537613,-1.0566306843568611,0.3546310200502205,1.545871814453129,44.588738869659416,4.553534428152226,0.705630852203542,1,0.3950004577636719,0.3950004577636719,0.7324981689453125,-1.010000228881836,-2.6000022888183594,2,-0.01731418252230743,-1.1492510120304946,47.08000183105469,-3.5556426830560164,46.41999816894531,-1.2205909989761896,46.5099983215332,-0.01731418252230743
4682,2005-01-27,47.22999954223633,47.790000915527344,46.93000030517578,47.2400016784668,2257600.0,-0.00274495495016569,-1.8196713110038272,-1.0,44.740963159164984,47.87887775223541,0.5164463803874284,0.4738108226631539,0.9947828620198962,-1.5223471030784594,8.118213307494173,0.8600006103515625,-0.11767672905433813,-0.40700092315673686,-1.7513244070347653,0.9373225607212916,-1.079162665095751,0.2651608187822774,1.5728380588183626,55.90059021303138,16.096213914571535,0.6721617419390149,1,0.5250015258789062,0.5250015258789062,0.8624992370605469,0.0,-2.6899986267089844,3,-0.013974165865106358,1.129036227603859,47.36000061035156,-1.1492510120304946,47.08000183105469,-3.5556426830560164,46.41999816894531,-0.013974165865106358
4683,2005-01-28,47.290000915527344,47.459999084472656,46.599998474121094,47.31999969482422,2648800.0,0.0012704080853813693,4.548434731246308,2.9992372234935165,48.338866326723945,46.874634073856804,0.43125010513384154,0.33987487852702003,0.9108558388454426,-1.4917522322873396,8.007368745570659,0.8600006103515625,-0.06461022073359857,-0.2889995574951172,-1.5848541595323553,1.006855044542121,-0.9369268585137362,0.3589277435235019,1.4139232547273437,65.75340318240012,23.38938130576483,0.6479273010186183,1,0.4650001525878906,0.4650001525878906,0.7224979400634766,-0.05500221252441406,-1.229999542236321,4,-0.014802299627564852,-1.8196713110038272,47.22999954223633,1.129036227603859,47.36000061035156,-1.1492510120304946,47.08000183105469,-0.014802299627564852
4684,2005-01-31,47.27000045776367,48.2400016784668,47.13000106811523,47.70000076293945,2845700.0,-0.00042293206547827644,-2.1267663145678215,14.333926754832147,47.39495011729376,45.57508240314704,0.3290905299993412,0.28468643627422807,0.8952440464950797,-1.3725281514901368,7.86913365129534,1.1100006103515696,-0.04849070684671375,-0.25200004577637003,-1.4930799727562913,0.9890798812035513,-0.8725400092663307,0.3685399177135906,1.3389668189230122,43.60462021610688,0.11475639350263123,0.6205399634899597,1,0.47500038146972656,0.4850006103515625,0.7099990844726562,0.029998779296875,-1.6599998474121094,0,-0.011846866254875188,4.548434731246308,47.290000915527344,-1.8196713110038272,47.22999954223633,1.129036227603859,47.36000061035156,-0.011846866254875188
4685,2005-02-01,46.959999084472656,47.36000061035156,46.88999938964844,47.18999862670898,2634200.0,-0.0065580996464768004,-1.5405544730032064,0.534882276751638,46.999998728435855,45.57187391474811,0.33228187331588543,0.5487912072032373,1.1852842788037563,-0.9620227747309542,8.181415232930831,0.470001220703125,-0.08932125834346749,-0.5150012969970703,-1.7669562038801914,0.7369536098860507,-1.1409787504386273,0.11097615644448666,1.5578095743887488,21.95121383895031,-23.460536348963544,0.6259774534415601,2,0.5250015258789062,0.7950019836425781,1.0200004577636719,0.4650001525878906,-2.2099990844726562,1,-0.041311726246401226,-2.1267663145678215,47.27000045776367,4.548434731246308,47.290000915527344,-1.8196713110038272,47.22999954223633,-0.041311726246401226
4686,2005-02-02,47.16999816894531,47.18000030517578,46.52000045776367,46.97000122070313,2259000.0,0.0044718715623248695,4.9999653211263695,-0.8695536795316166,46.9999987284358,45.82993808009044,-0.07182386819491171,0.3678925875725909,0.9853996624943093,-1.0780583044258094,7.729664599875904,0.6599998474121094,-0.20725185460738516,-0.3115020751953139,-1.5552709251117136,0.9322667747210858,-0.9333865001535173,0.3103823497628895,1.2602982168038253,37.790537783218895,-9.412749243211458,0.6218844249582002,2,0.11500358581542969,0.5850028991699219,0.8600015640258789,0.5350017547607422,-2.2299995422363352,2,-0.05024377833122473,-1.5405544730032064,46.959999084472656,-2.1267663145678215,47.27000045776367,4.548434731246308,47.290000915527344,-0.05024377833122473
4687,2005-02-03,46.36999893188477,46.63999938964844,45.75,46.5,4782300.0,-0.01695991664437302,3.3414620530522243,-0.6500152590218843,39.60544824113044,46.09374602564109,0.564978890656846,1.160443239094981,1.7406479332018634,-0.19753350302340777,7.3847047010314775,1.4199981689453125,-0.4411235383514196,-1.0690011978149343,-2.405059245359766,0.2670568497298973,-1.7370302215873537,-0.40097217404251495,1.9762856716765853,24.899538713023407,-20.696764317291485,0.6680290237724167,2,0.6250019073486257,1.095001220703118,1.7475004196166921,1.4099998474121023,-0.7099990844726634,3,-0.0347207385688445,4.9999653211263695,47.16999816894531,-1.5405544730032064,46.959999084472656,-2.1267663145678215,47.27000045776367,-0.0347207385688445
4688,2005-02-04,46.18000030517578,46.81999969482422,45.91999816894531,46.36000061035156,3578300.0,-0.00409744729535344,-1.571416115355691,1.3846063558203756,33.280008984369516,45.407227916738606,0.7858892286328896,1.2806355797310616,1.8572972607269378,0.06839229016117088,7.899454970697003,0.9000015258789062,-0.5548073197476668,-1.172999763488768,-2.6022896730412484,0.25629014606371214,-1.8876447182650082,-0.458354808712528,2.0105072221718956,17.2690769204843,-22.350173513595674,0.7146449547762388,2,0.8150005340576172,1.2849998474121094,2.029998779296875,1.6299991607666016,-0.8600006103515625,4,-0.03551319572998424,3.3414620530522243,46.36999893188477,4.9999653211263695,47.16999816894531,-1.5405544730032064,46.959999084472656,-0.03551319572998424
4689,2005-02-07,46.099998474121094,46.599998474121094,46.0,46.20000076293945,2565400.0,-0.0017323913063231888,-3.0,0.5555673292925868,22.16119800909378,42.281443081182466,0.91158883889576,1.318776878681497,1.8647316035951178,0.22478655322375118,8.437748985698688,0.5999984741210938,-0.6214771035173712,-1.1835014343261747,-2.7161818470459878,0.3491789783936383,-1.9498416406860812,-0.4171612279662682,1.9440786015857228,21.739027418422374,-10.041873740724618,0.7663402063599069,2,0.8950023651123047,1.3650016784667969,2.122500419616699,1.7500019073486328,-1.4499969482421875,0,-0.000867616098784163,-1.571416115355691,46.18000030517578,3.3414620530522243,46.36999893188477,4.9999653211263695,47.16999816894531,-0.000867616098784163
4690,2005-02-08,45.88000106811523,46.5,45.68999862670898,46.47999954223633,2893400.0,-0.004772178162421481,1.5312567055289543,5.999847415601826,24.693909803527703,39.35726023313064,1.0543403783608127,1.4808060538688892,2.0064970764707155,0.5181179267525451,8.994790664065636,0.8100013732910227,-0.5240629100014758,-1.3184988021850685,-2.9661870967228623,0.3291894923527252,-2.142342949453962,-0.4946546549161752,2.0264313830491787,12.751827340339677,-14.531664256776189,0.8238441472688952,2,1.0849990844726634,1.5549983978271555,2.3424978256225657,2.019998550415046,-1.729999542236321,1,-0.0058849270156470235,-3.0,46.099998474121094,-1.571416115355691,46.18000030517578,3.3414620530522243,46.36999893188477,-0.0058849270156470235
4691,2005-02-09,45.5099983215332,46.0099983215332,45.41999816894531,45.84000015258789,2132900.0,-0.008064575805756924,-1.3137163971457209,0.5500044504914549,25.74469656572346,37.246563944970475,1.2676276307601952,1.800571605687196,2.2991253866068178,0.9649974318900831,9.466576019510008,0.5900001525878906,-0.4513527655878349,-1.598001480102539,-3.408388727136426,0.21238576693134803,-2.5031951036194826,-0.6928078565855955,2.219119423674769,6.428575321115416,-21.39113165582932,0.9051936235169445,2,1.3200016021728516,1.7900009155273438,2.730001449584961,2.3900012969970703,-1.80999755859375,2,-0.016699590190351832,1.5312567055289543,45.88000106811523,-3.0,46.099998474121094,-1.571416115355691,46.18000030517578,-0.016699590190351832
4692,2005-02-10,45.86000061035156,46.290000915527344,45.45000076293945,45.58000183105469,1966300.0,0.007690668023003555,-2.111106401616299,-0.8484764414851805,41.37935919294535,36.47328537455063,0.7854529117222953,1.3903250443016333,1.9009779587940159,0.6986794030792822,9.699065139493781,0.8400001525878906,-0.5155835258276369,-1.164499282836914,-3.0456024628125746,0.7166038971387465,-2.105050872824741,-0.22394769284908733,1.638205177230141,31.428711560154987,0.4390517894325576,0.9405515899878296,2,0.9699993133544922,1.4399986267089844,2.302499771118164,2.039999008178711,-2.6300010681152344,3,-0.02006109837327219,-1.3137163971457209,45.5099983215332,1.5312567055289543,45.88000106811523,-3.0,46.099998474121094,-0.02006109837327219
4693,2005-02-11,46.43999862670898,46.90999984741211,45.72999954223633,45.97999954223633,2959000.0,0.01264714366851738,-1.4583363135684142,1.6428610354223179,50.23474682892532,36.78881834250969,0.0806873703609412,0.7461983985310283,1.245376640238483,0.2002010021827374,10.033634392668034,1.1800003051757812,-0.6005326101151169,-0.5195011138916072,-2.386291610647433,1.3472893828642185,-1.4528963622695201,0.41389413448630563,0.8503863990090892,68.45632944610098,32.54384323253068,0.9333952483779134,2,-0.04999923706053977,0.8600006103515696,1.6925010681152415,1.4600009918212962,-3.009998321533196,4,-0.01679583984415256,-2.111106401616299,45.86000061035156,-1.3137163971457209,45.5099983215332,1.5312567055289543,45.88000106811523,-0.01679583984415256
4694,2005-02-14,46.5099983215332,46.7599983215332,46.1500015258789,46.52000045776367,2043900.0,0.001507314747937194,1.4897936940444043,-0.02174381769027947,42.23428880880685,36.259295018106464,-0.12120153293718516,0.5666348047098211,1.1132130334610935,0.21982144969013717,10.274488827357336,0.609996795654304,-0.6309748930651793,-0.3615013122558608,-2.131607828484512,1.4086052039727903,-1.2465545703701864,0.5235519458584648,0.5933480185075908,73.15429024949115,34.56216695787903,0.8850532581143252,2,-0.20999908447265625,0.7900009155273438,1.6225013732910156,1.3900012969970703,-2.789997100830071,0,-0.025585866902902876,-1.4583363135684142,46.43999862670898,-2.111106401616299,45.86000061035156,-1.3137163971457209,45.5099983215332,-0.025585866902902876
4695,2005-02-15,47.0,47.02000045776367,46.29999923706055,46.7400016784668,2079100.0,0.010535405206409942,3.8000203451038237,-25.994279176201374,45.36082271511719,36.07716434995996,-0.676023460075676,-0.09687750057999267,0.6064017947084324,-0.1731284723065727,9.61204826944502,0.720001220703125,-0.6891859021440965,0.23550033569335938,-1.1805361979324758,1.6515368693191945,-0.47251793111956175,0.9435186025062805,-1.5800018310546875,98.74997317794822,58.399988547110155,0.7080182668129181,2,-0.7800006866455078,0.2999992370605469,1.1324996948242188,1.3199996948242188,-3.4000015258789062,1,-0.04999996753449132,1.4897936940444043,46.5099983215332,-1.4583363135684142,46.43999862670898,-2.111106401616299,45.86000061035156,-0.04999996753449132
4696,2005-02-16,46.93999862670898,47.099998474121094,46.65999984741211,47.0,1791700.0,-0.0012766249636387839,2.3846266707748285,-0.23077600246492455,46.19421888923367,36.80924997752698,-0.728710181680519,-0.156750375167654,0.6369441385225016,-0.025019223873492535,8.913176928732355,0.4399986267089844,-0.7471118365295695,0.24649906158446555,-0.9595264938723886,1.4525246170413197,-0.3565137161439651,0.8495118393128962,-1.4880004119873007,90.30302609950088,49.775323191896824,0.6030127777284287,2,-0.6800003051757741,0.3600006103515696,1.0500011444091868,1.5550003051757884,-2.489997863769524,2,-0.05943751986482926,3.8000203451038237,47.0,1.4897936940444043,46.5099983215332,-1.4583363135684142,46.43999862670898,-0.05943751986482926
4697,2005-02-17,46.099998474121094,47.08000183105469,46.0,46.79999923706055,2179600.0,-0.017895189117238752,-1.4000101725519118,11.666412359334876,37.03702164651832,37.22669582887684,0.07706712817164174,0.5798779494816486,1.4442092641155,0.9014937682606075,9.31269799894839,1.0800018310546875,-0.8058341033955116,-0.5090009689331083,-1.6250076386887429,0.6070057008225263,-1.0670043038109256,0.04900236594470897,-0.5820802490234414,27.00724236155005,-9.902874856191495,0.5580033348778191,2,0.15999984741210938,1.2000007629394531,1.8250017166137695,2.530000686645508,-1.6599998474121165,3,-0.05206068960130039,2.3846266707748285,46.93999862670898,3.8000203451038237,47.0,1.4897936940444043,46.5099983215332,-0.05206068960130039
4698,2005-02-18,45.79999923706055,46.13000106811523,45.7400016784668,45.9900016784668,2028100.0,-0.0065075758566229824,-1.5161449104153903,0.27143176331464136,34.907593514861645,38.64296199618439,0.3548062462531689,0.8684862933005917,1.6802326728497903,1.2855429688646822,9.101152666355647,0.3899993896484304,-0.8965264423658112,-0.7735002517700167,-1.9464822267020523,0.3994817231620189,-1.359991239236031,-0.18700926430400244,-0.21879780200195853,4.411595585038498,-30.34421245221975,0.586490987466017,2,0.45999908447265625,1.5,2.1250009536743164,2.8299999237060547,-0.80999755859375,4,-0.05611353138942021,-1.4000101725519118,46.099998474121094,2.3846266707748285,46.93999862670898,3.8000203451038237,47.0,-0.05611353138942021
4699,2005-02-22,45.4000015258789,46.709999084472656,45.4000015258789,45.52000045776367,3505200.0,-0.008733574625433116,-20.833486982227242,0.631565210408004,34.27421525663837,39.70744037986335,0.7208749450610483,1.2523594698304734,2.0360779396241924,1.7602940385688939,8.509243883512896,1.309997558593757,-0.8812304629475065,-1.1224981307983484,-2.4069785332589504,0.16198227166225365,-1.7647383320286494,-0.48025792956804736,1.6999969482421946,0.0,-34.87286857689915,0.6422402012302996,2,0.8499984741211009,1.8899993896484446,2.524998664855964,3.2299976348877024,-1.220001220703118,1,-0.04339209591392146,-1.5161449104153903,45.79999923706055,-1.4000101725519118,46.099998474121094,2.3846266707748285,46.93999862670898,-0.04339209591392146
4700,2005-02-23,45.6500015258789,46.11999893188477,45.4900016784668,45.75,2810400.0,0.005506607744440117,-2.0000000000000338,0.8333280350955371,34.800033569335895,40.71358893582028,0.4859179771659825,0.9378167946454141,1.7626181195906128,1.591730888816386,8.005089615046757,0.7199974060058736,-0.8016166658227206,-0.8009981155395565,-2.1137033428526166,0.5117071117735037,-1.4573507291960865,-0.14464550188302638,1.4159970092773477,14.70590875227754,-18.98006370124298,0.6563526136565302,2,0.5999984741211009,1.6399993896484446,2.2499980926513743,2.9799976348877024,-1.8600006103515554,2,-0.04227820899593293,-20.833486982227242,45.4000015258789,-1.5161449104153903,45.79999923706055,-1.4000101725519118,46.099998474121094,-0.04227820899593293
4701,2005-02-24,46.540000915527344,46.68999862670898,45.599998474121094,45.65999984741211,2348800.0,0.019496152462205485,-1.179991989166287,-8.800144960707394,51.6699604965251,41.85698908066247,-0.27112193314626154,-0.017670729658632922,0.8732017309175362,0.7767159980142395,7.891149723213864,1.0900001525878835,-0.6310259673473126,0.1300012588501005,-1.1125084938103456,1.3725110115105466,-0.4912536174801261,0.7512561351803271,0.4926776794433536,67.85709420029895,31.694034990805505,0.6212548763302247,2,-0.29000091552734375,0.7399997711181641,1.4799985885620117,2.089998245239258,-1.3800010681152344,3,-0.06317151662163734,-2.0000000000000338,45.6500015258789,-20.833486982227242,45.4000015258789,-1.5161449104153903,45.79999923706055,-0.06317151662163734
4702,2005-02-25,46.56999969482422,46.7599983215332,46.349998474121094,46.41999816894531,1525800.0,0.0006445805480606026,-1.827576227934019,0.1704560725138391,53.9553688185272,42.27039152395158,-0.21212298757851755,-0.10503549322806549,0.8167443775065735,0.8065106230347325,8.161948178077918,0.4099998474121094,-0.4692492662272656,0.19300003051758097,-0.9915154170170268,1.3775154780521888,-0.39925769324972293,0.7852577542848849,0.4300253587646452,86.02947982553336,45.515255380817734,0.592257723767305,2,-0.31999969482421875,0.4500007629394531,1.4700002670288086,2.059999465942383,-0.20999908447265625,4,-0.045522846162276864,-1.179991989166287,46.540000915527344,-2.0000000000000338,45.6500015258789,-20.833486982227242,45.4000015258789,-0.045522846162276864
4703,2005-02-28,46.59000015258789,47.0,46.18000030517578,46.61000061035156,2425000.0,0.00042947085880906677,1.0500011920940324,-0.13333502873709374,55.03081915746085,43.69222822935758,-0.2331235223294854,-0.18990358856216005,0.7561099183028119,0.8508589873087118,8.16942808658637,0.8199996948242188,-0.28024975443209854,0.24800052642822124,-0.8619461660565833,1.3579472189130257,-0.30697281981418456,0.802973872670627,-1.1899986267089915,74.37498509882471,30.185177569160004,0.554973346242403,2,-0.3400001525878906,0.23000144958496094,1.4799995422363281,2.039999008178711,-0.3100013732910085,0,-0.0461472744974758,-1.827576227934019,46.56999969482422,-1.179991989166287,46.540000915527344,-2.0000000000000338,45.6500015258789,-0.0461472744974758
4704,2005-03-01,46.709999084472656,47.27000045776367,46.61000061035156,46.63000106811523,2890600.0,0.0025756370785952054,-10.00009536828051,-3.9998092695025487,58.70018801577387,45.17437992943054,-0.3595828267617165,-0.37313853259773566,0.609251140696685,0.7986356937357613,8.766744489702736,0.6800003051757812,-0.20510685612320856,0.3959995269775405,-0.6412509748383144,1.4332500287933954,-0.1226257239303834,0.9146247778854644,-1.2779975891113367,68.53922711608689,19.531150207602323,0.5186252509079274,3,-0.3749980926513672,0.11000251770019531,1.095001220703125,1.4300003051757812,0.1900024414062429,1,-0.03682289530546412,1.0500011920940324,46.59000015258789,-1.827576227934019,46.56999969482422,-1.179991989166287,46.540000915527344,-0.03682289530546412
4705,2005-03-02,45.02000045776367,46.06999969482422,44.310001373291016,45.40999984741211,12766600.0,-0.03618066066866554,1.0584786711461498,-4.875113251632775,45.9770266139499,45.15024745439901,1.1398877599305308,1.2269759302273116,2.25735626061185,2.519807255559975,9.700327788670048,2.3999977111816406,-0.25487654875938404,-1.1969991683959975,-2.3375816063474915,-0.05641673044450357,-1.7672903873717445,-0.6267079494202505,2.25,23.986462975516336,-29.15152650371125,0.5702912189757461,3,0.7700004577636719,1.2550010681152344,2.7350006103515625,3.0699996948242188,1.1599998474121094,2,-0.018658377255592273,-10.00009536828051,46.709999084472656,1.0500011920940324,46.59000015258789,-1.827576227934019,46.56999969482422,-0.018658377255592273
4706,2005-03-03,44.79999923706055,45.25,44.72999954223633,45.099998474121094,4944200.0,-0.004886744079656835,-1.3636458215929879,0.7692300168238194,41.107363971691875,45.602507712751624,1.1447941354849647,1.3284282138421588,2.4333333341164973,2.76937994914924,10.26362002921517,0.5200004577636719,-0.28477602456182183,-1.2985004425048814,-2.512302520160482,-0.08469836484928095,-1.9054014813326816,-0.6915994036770812,2.470001220703125,16.553987004250295,-37.70539508788733,0.6069010388277991,3,0.9900016784667969,1.4750022888183594,2.9550018310546875,3.2900009155273438,1.5,3,-0.022544605775298487,1.0584786711461498,45.02000045776367,-10.00009536828051,46.709999084472656,1.0500011920940324,46.59000015258789,-0.022544605775298487
4707,2005-03-04,44.7599983215332,45.25,44.5,44.7599983215332,4714100.0,-0.0008928775939409661,-1.8846340067784673,-0.0,34.501836967385145,45.5574236519209,1.0892756597076456,1.3087265942791362,2.4208452237703213,2.8356668021004623,10.140715072744504,0.75,-0.3750273775667239,-1.2580013275146484,-2.602504169761957,0.08650151473266021,-1.9302527486383028,-0.5857499063909941,2.450802154541016,15.202604304938747,-35.7217476286181,0.6722514211236529,3,1.0300025939941406,1.5150032043457031,2.9950027465820312,3.3300018310546875,1.6300010681152344,4,0.008936584916860335,-1.3636458215929879,44.79999923706055,1.0584786711461498,45.02000045776367,-10.00009536828051,46.709999084472656,0.008936584916860335
4708,2005-03-07,44.540000915527344,45.1500015258789,44.36999893188477,44.91999816894531,3306200.0,-0.00491504500124218,-1.1666701987877792,-100.0,32.31598866136905,45.339842919113195,1.242397781864426,1.4751936515619875,2.5898730672725208,3.0740718525516115,10.281473410303093,0.7800025939941264,-0.4842524618164248,-1.395998764038083,-2.8905695445037125,0.09857201642754632,-2.1432841542708942,-0.6487133738052719,2.612783578491211,7.770257208620188,-38.675664139956474,0.7472853902328142,3,1.25,1.7350006103515625,3.2150001525878906,3.549999237060547,1.2199974060058594,0,0.04086213869361943,-1.8846340067784673,44.7599983215332,-1.3636458215929879,44.79999923706055,1.0584786711461498,45.02000045776367,0.04086213869361943
4709,2005-03-08,46.06000137329102,46.63000106811523,44.5,44.79999923706055,8118000.0,0.03412663732644394,-1.2903229775958314,-3.3158190615777086,42.87879252018186,46.237482802540534,-0.19460052856251053,-0.05054857964375259,1.0455085029732913,1.5800676608736808,9.830270228942826,2.1300010681152273,-0.4455710310773924,0.1260015487670998,-1.3677520743814782,1.6197551719156777,-0.6208752628071892,0.8728783603413888,1.0359274583129832,75.43104440505567,34.13058360042925,0.7468768115742891,3,-0.270000457763679,0.21500015258788352,1.6949996948242116,2.029998779296868,-0.6400032043457102,1,0.004776322176434533,-1.1666701987877792,44.540000915527344,-1.8846340067784673,44.7599983215332,-1.3636458215929879,44.79999923706055,0.004776322176434533
4710,2005-03-09,45.61000061035156,46.209999084472656,45.33000183105469,45.93999862670898,4918800.0,-0.009769881665709246,1.0229846754214806,-0.26190274354983517,40.48641524570445,44.99486666356045,0.27840684853285325,0.39862499686407205,1.4667033224568087,2.053871521329917,9.034451957023235,0.8799972534179688,-0.37679667800505,-0.3104991912841797,-1.8111719579150716,1.1901735753467122,-1.060835574599622,0.4398371920312627,1.4302096720861854,54.867279043153324,18.94882848708503,0.7503363833154454,3,0.18000030517578125,0.22500038146972656,2.140000343322754,2.4650001525878906,-0.75,2,0.02828329090691928,-1.2903229775958314,46.06000137329102,-1.1666701987877792,44.540000915527344,-1.8846340067784673,44.7599983215332,0.02828329090691928
4711,2005-03-10,44.75,45.84000015258789,44.59000015258789,45.7599983215332,4417300.0,-0.018855527271279593,1.1367485140638194,3.0606193718428067,40.37090205416987,43.485481467520756,0.9586007468232935,1.2635520643012512,2.2666785411430794,2.9298822850209945,8.174695833662248,1.25,-0.29025763985553965,-1.1324998855590849,-2.7132903289058063,0.4482905577876366,-1.922895107232442,-0.3421046638857277,2.2356061042548134,16.81419066041441,-19.395726735161062,0.7903952216733594,3,1.0400009155273438,1.0400009155273438,2.8700008392333984,3.325000762939453,-0.4500007629394531,3,0.031955314082140474,1.0229846754214806,45.61000061035156,-1.2903229775958314,46.06000137329102,-1.1666701987877792,44.540000915527344,0.031955314082140474
4712,2005-03-11,44.93999862670898,45.349998474121094,44.68000030517578,44.93999862670898,2518300.0,0.004245779367798352,-1.5769326701586748,-0.0,43.768106006660766,42.23406889520964,0.5733666949042657,1.0551956661210085,1.9979595783193815,2.7486985523941883,7.671090807032326,0.6699981689453125,-0.2176262572572938,-0.8965011596679773,-2.532623002093338,0.7396206827573835,-1.714562080880654,-0.07844023845530046,1.992095382926557,25.22120159474403,-14.390901155004066,0.8180609212126798,3,0.8500022888183665,0.8500022888183665,2.580002784729011,3.135002136230476,-1.0499992370605398,4,0.030262586824897797,1.1367485140638194,44.75,1.0229846754214806,45.61000061035156,-1.2903229775958314,46.06000137329102,0.030262586824897797
4713,2005-03-14,45.65999984741211,45.709999084472656,44.84000015258789,44.900001525878906,3118700.0,0.016021389468294567,1.0232608686009323,100.0,51.800543039786504,41.467441675655486,-0.3267941704818682,0.2885571977542867,1.214363261166291,2.0405111480680063,7.822024345402531,0.8699989318847656,-0.30267956282003183,-0.13750000000000284,-1.7500671732318693,1.4750671732318636,-0.9437835866159361,0.6687835866159304,1.2196523094965315,54.460059423282715,9.430923694360267,0.8062835866159317,3,-0.18999862670898438,0.13000106811523438,1.5700006484985352,2.125,-2.5699996948242188,0,0.015987725463772806,-1.5769326701586748,44.93999862670898,1.1367485140638194,44.75,1.0229846754214806,45.61000061035156,0.015987725463772806
4714,2005-03-15,45.31999969482422,45.7599983215332,45.040000915527344,45.72000122070313,2970400.0,-0.007446345898469375,2.0000158947134183,-0.5263189595892258,47.74280477927982,41.66363924958104,-0.22875686080580238,0.5637376752714545,1.4867958390596456,2.3864761817487334,7.961585951190113,0.7199974060058594,-0.4226452602429589,-0.4180002212524414,-2.007526380531033,1.17152593802615,-1.2127633008917371,0.3767628583868543,1.5082594464120689,45.06172984861293,-3.645988425605779,0.7947630796392946,3,0.18000030517578125,0.470001220703125,1.9100008010864258,2.4650001525878906,-1.2999992370605469,1,0.009708707627357649,1.0232608686009323,45.65999984741211,-1.5769326701586748,44.93999862670898,1.1367485140638194,44.75,0.009708707627357649
4715,2005-03-16,44.650001525878906,45.18000030517578,44.47999954223633,45.04999923706055,2739500.0,-0.014783719626146219,1.121214923561541,0.9999904632931979,36.67136554395785,41.17075053538837,0.42827524872315337,1.1053234192594488,2.096489184679754,3.0576457309198233,8.642014749160651,0.8400001525878906,-0.5808248543744625,-0.9704984664916978,-2.5139934988761823,0.5729965658927867,-1.74224598268394,-0.19875095029945555,2.1278924599984776,12.50014024616006,-32.389674423373336,0.7717475161922421,3,0.8499984741210938,1.1399993896484375,2.5799989700317383,3.134998321533203,-4.480003356933594,2,0.017245164988854977,2.0000158947134183,45.31999969482422,1.0232608686009323,45.65999984741211,-1.5769326701586748,44.93999862670898,0.017245164988854977
4716,2005-03-17,44.150001525878906,44.650001525878906,44.060001373291016,44.5,2674900.0,-0.01119820790398407,-1.2264207980652964,0.8750011920997167,33.9947159361553,41.114403754140604,0.9234918162362078,1.460465577631517,2.5568555946712053,3.568535589730125,9.49836683375907,0.5900001525878906,-0.8002340489696138,-1.3309986114501982,-2.8766802188244043,0.21468299592400797,-2.103839415137301,-0.5581578077630951,2.5785346077467537,5.294136126594322,-32.97109831228789,0.7728408036871027,3,1.1949996948242188,1.5149993896484375,3.0499982833862305,3.6049976348876953,-2.710002899169929,3,0.016081518911307047,1.121214923561541,44.650001525878906,2.0000158947134183,45.31999969482422,1.0232608686009323,45.65999984741211,0.016081518911307047
4717,2005-03-18,43.70000076293945,44.29999923706055,43.27999877929688,44.150001525878906,4490000.0,-0.010192542409668603,1.7200150554150986,1.2857220708446866,31.914892601204116,41.06983752523338,1.349202562167335,1.814474587580733,2.9553737250155905,4.0227685422164186,9.92350469823689,1.0200004577636648,-0.8354299977771404,-1.6609994888305692,-3.3685169622078917,0.046517984546753155,-2.5147582255192305,-0.807240752141908,2.921793980272824,16.935566982558285,-16.069604811560808,0.853758736688663,3,1.2549991607666016,1.5749988555908203,3.3649988174438477,3.9199981689453125,-2.1100006103515625,4,0.013729941959862213,-1.2264207980652964,44.150001525878906,1.121214923561541,44.650001525878906,2.0000158947134183,45.31999969482422,0.013729941959862213
4718,2005-03-21,43.22999954223633,43.70000076293945,42.75,43.65999984741211,3181600.0,-0.010755176487358686,2.7254775831376126,0.9555546136565931,29.136693773581754,39.542937664500045,1.8034950184443659,2.19458328280831,3.3454476013310597,4.475151354581769,10.220213186214897,0.9500007629394531,-0.83397558919593,-2.0025007247924833,-3.941972960240463,-0.06302848934450367,-2.972236842516473,-1.0327646070684935,3.1912874431410216,15.946837538162836,-12.044529383498219,0.9697361177239913,3,1.25,1.7800006866455078,3.8350000381469727,4.3899993896484375,-1.7999992370605469,0,0.015267172204507684,1.7200150554150986,43.70000076293945,-1.2264207980652964,44.150001525878906,1.121214923561541,44.650001525878906,0.015267172204507684
4719,2005-03-22,43.43000030517578,43.93999862670898,43.150001525878906,43.22999954223633,2808300.0,0.004626434537526425,-3.3889118479193425,-0.4651177232483455,38.39416334806681,39.3104652314292,1.3311839977267326,1.938832653690227,3.0794131343776385,4.243986209521964,11.202821490968581,0.789997100830071,-0.7881870998633502,-1.7039999008178697,-3.80133047600323,0.3933306743674905,-2.752665188410546,-0.6553346132251932,2.6975837213713802,27.983548138961712,-0.49316236006203695,1.04866528759268,3,0.8649997711181641,1.5799999237060547,3.414999008178711,4.189998626708984,-3.1300010681152344,1,-0.007828693304139156,2.7254775831376126,43.22999954223633,1.7200150554150986,43.70000076293945,-1.2264207980652964,44.150001525878906,-0.007828693304139156
4720,2005-03-23,43.72000122070313,44.06999969482422,43.060001373291016,43.18999862670898,2700300.0,0.00667743296084633,-1.5569671596818822,2.6500028610121062,42.1965483614723,39.51331482112947,0.8324318613689385,1.577717744749087,2.7224854610639326,3.9224344699831235,12.179795807231201,1.0099983215332031,-0.6998002191438317,-1.3174989700317283,-3.4910805175201602,0.8560825774567036,-2.4042897437759407,-0.23070819628751593,2.1373760837202553,51.05265482639163,20.19751090464903,1.0867907737442153,3,0.5349979400634695,1.2899990081787038,3.0799980163574148,3.8999977111816335,-3.090000152587905,2,0.006861830482257192,-3.3889118479193425,43.43000030517578,2.7254775831376126,43.22999954223633,1.7200150554150986,43.70000076293945,0.006861830482257192
4721,2005-03-24,43.599998474121094,43.88999938964844,43.5,43.66999816894531,1969400.0,-0.002744801995229862,-1.8889202859645653,-0.1320742494799766,41.714291319552146,39.285113189228504,0.8628944031532839,1.5454032140688767,2.7811690510490408,4.0141794097039,13.042159070604695,0.3899993896484375,-0.7982960818569751,-1.290501594543457,-3.4336862181453753,0.8526830290584613,-2.3620939063444126,-0.21890928274250143,2.008788645948421,54.838638226238736,21.094609222355537,1.0715923118009592,3,0.6550006866455078,1.4100017547607422,3.160000801086426,4.020000457763672,-2.329998016357422,3,-0.07866973452330894,-1.5569671596818822,43.72000122070313,-3.3889118479193425,43.43000030517578,2.7254775831376126,43.22999954223633,-0.07866973452330894
4722,2005-03-28,44.45000076293945,44.65999984741211,43.52999877929688,43.52999877929688,2665500.0,0.019495466022157792,-1.4565187645383415,-13.142942779291452,49.4102224770906,39.019522015595626,-0.07143582576823349,0.5569896164793278,1.8716905044025225,3.1373817151043255,13.52511670016398,1.1300010681152273,-0.8308490463833635,-0.3344993591308594,-2.332735025229276,1.6637363069675573,-1.3336171921800641,0.6646184739183454,0.9300833875244976,89.00528265710662,49.82868174348997,0.9991178330492079,3,-0.19500160217285156,0.5599994659423828,2.329998016357422,2.884998321533203,-2.4099998474121094,0,-0.06771658232996225,-1.8889202859645653,43.599998474121094,-1.5569671596818822,43.72000122070313,-3.3889118479193425,43.43000030517578,-0.06771658232996225
4723,2005-03-29,44.43999862670898,44.72999954223633,44.0,44.31999969482422,3040000.0,-0.00022501993383128305,1.085710704573817,0.13043334038220855,36.76470588235289,37.799733249270425,-0.28238603953663954,0.41915038837935015,1.8141038286191744,3.114031073111427,13.71769655511864,0.7299995422363281,-0.8029367554978251,-0.23700141906738992,-2.0489046367723347,1.5749017986375549,-1.1429530279198588,0.6689501897850789,0.7296787917178591,82.63465667686923,46.05935099738552,0.9059516088524722,3,-0.47499847412108664,0.5700016021728587,2.3400001525878977,2.8600006103515696,-1.5799980163574148,1,-0.06413138078740177,-1.4565187645383415,44.45000076293945,-1.8889202859645653,43.599998474121094,-1.5569671596818822,43.72000122070313,-0.06413138078740177
4724,2005-03-30,44.9900016784668,45.4000015258789,44.400001525878906,44.43000030517578,3603000.0,0.012376306677634785,-2.2258120089337674,4.666719649045004,45.016095904483144,38.726925511551,-0.9880232256290924,-0.28070962977587044,1.1844234546445875,2.5333751744561397,13.338845253749795,0.9999999999999929,-0.808119975600313,0.39900150299072124,-1.1509515292999808,1.9489545352814233,-0.3759750131546298,1.1739780191360722,-2.240001678466797,82.47864014202435,46.225345504982755,0.774976516145351,3,-0.9150009155273438,0.019998550415039062,1.7899971008300781,2.30999755859375,-2.240001678466797,2,-0.07912872283787686,1.085710704573817,44.43999862670898,-1.4565187645383415,44.45000076293945,-1.8889202859645653,43.599998474121094,-0.07912872283787686
4725,2005-03-31,44.18000030517578,45.06999969482422,44.0,45.0,3528100.0,-0.01800403074176149,1.2291681567842072,-1.464281578463362,45.380887728201266,39.99205571066722,-0.2812826005412248,0.488162743071463,1.8756454882882068,3.2936513416027395,12.760273437333709,1.0699996948242188,-0.9653991811911027,-0.368999862670897,-1.9155262283879608,1.1775265030461668,-1.1422630455294254,0.40426332018763134,-1.3770002746582009,35.78946100378672,-2.8020137814933648,0.7732631828585317,3,-0.10499954223632812,0.8299999237060547,2.5900001525878906,3.1100006103515625,-1.299999237060554,3,-0.08782256770742225,-2.2258120089337674,44.9900016784668,1.085710704573817,44.43999862670898,-1.4565187645383415,44.45000076293945,-0.08782256770742225
4726,2005-04-01,43.790000915527344,44.40999984741211,43.599998474121094,44.36000061035156,3342800.0,-0.008827509890323548,1.4179211551162632,0.695121837754352,40.97335047647689,40.998551030141975,0.058424369616965066,0.8417741294276908,2.165030277736541,3.629077131179244,12.289035743831057,0.8100013732910156,-1.0851674335752008,-0.7084993362426744,-2.286163002028978,0.8691643295436293,-1.4973311691358262,0.08033249665047748,-0.9350608551025346,13.903837131025204,-25.289202668759295,0.7888318328931513,4,0.2849998474121094,1.2199993133544922,2.979999542236328,3.5,-0.4500007629394531,4,-0.07216258920633234,1.2291681567842072,44.18000030517578,-2.2258120089337674,44.9900016784668,1.085710704573817,44.43999862670898,-0.07216258920633234
4727,2005-04-04,45.15999984741211,45.22000122070313,43.63999938964844,43.83000183105469,3553400.0,0.031285656616622415,1.1793117237423887,-2.3333311025150247,46.43875247656032,42.9210019971396,-1.209931498726867,-0.5235646141504375,0.7266374030263023,2.217824862183207,11.323323408807434,1.5800018310546946,-1.0321185211920039,0.6414995193481445,-0.9600824594028836,2.2430814980991727,-0.15929147002736954,1.4422905087236586,-2.254158557678217,86.66659602424483,47.36387303255236,0.800790989375514,4,-0.9299983978271484,-0.14999961853027344,1.6050004959106445,2.1300010681152344,-2.2099990844726562,0,-0.08613816215217174,1.4179211551162632,43.790000915527344,1.2291681567842072,44.18000030517578,-2.2258120089337674,44.9900016784668,-0.08613816215217174
4728,2005-04-05,46.36000061035156,46.459999084472656,45.13999938964844,45.20000076293945,4752800.0,0.026572204760718643,-1.0624953433965638,0.8721816372246172,56.59898010260936,44.943759414310996,-2.144798557960719,-1.6656217792957548,-0.48795870133977814,0.9860039876446365,10.580398541634569,1.3199996948242188,-0.8743723132488128,1.7505002975463881,-0.05061625875570286,3.551616853848479,0.8499420193953426,2.6510585756974336,-3.404276115894767,96.50355060208182,55.53630348438297,0.9005582781510452,4,-1.6000003814697266,-1.3500003814697266,0.27499961853027344,0.9300003051757812,-3.3800010681152344,1,-0.09318377131038302,1.1793117237423887,45.15999984741211,1.4179211551162632,43.790000915527344,1.2291681567842072,44.18000030517578,-0.09318377131038302
4729,2005-04-06,46.27999877929688,46.77999877929688,46.08000183105469,46.4900016784668,2644900.0,-0.0017256650129727769,-1.2950840175852447,-0.18103700585687035,61.17965457443459,47.05299343797346,-1.808156833078371,-1.6530457433820587,-0.42088134648300723,1.034994146806092,11.603372572648833,0.6999969482421946,-0.6416688251256062,1.659498596191412,-0.18117009761637348,3.5001672899991974,0.7391642492875192,2.5798329430953046,-3.1841033012394533,84.27673106866698,38.06826564111777,0.920334346903891,4,-1.1399993896484446,-1.2699985504150462,0.2550020217895437,1.0100021362304616,-3.80999755859375,2,-0.07389797448471924,-1.0624953433965638,46.36000061035156,1.1793117237423887,45.15999984741211,1.4179211551162632,43.790000915527344,-0.07389797448471924
4730,2005-04-07,46.9000015258789,47.22999954223633,45.75,46.5099983215332,3136700.0,0.013396775344328038,1.81904879546305,-1.857132477157574,68.55595801681545,50.0354008487805,-2.1564085381099645,-2.288797472921445,-1.0681477038640068,0.3906233249610551,12.801249331323042,1.4799995422363281,-0.29993451541652405,2.215001296997066,0.15142744003961184,4.27857515395452,1.1832143685183425,3.2467882254757896,-3.5830598497471016,90.90914822984418,37.89254613284889,1.0317869284787262,4,-1.5200023651122976,-1.910001754760735,-0.32250022888182883,0.3899993896484446,-4.860000610351555,3,-0.0884861703808042,-1.2950840175852447,46.27999877929688,-1.0624953433965638,46.36000061035156,1.1793117237423887,45.15999984741211,-0.0884861703808042
4731,2005-04-08,46.18000030517578,47.04999923706055,46.0,47.04999923706055,1854100.0,-0.015351837895054898,1.4137943130247956,-2.2307481635807402,66.1457896130228,51.89490830832852,-1.1532205535456086,-1.5348645246032078,-0.3933652661994529,1.0749564300910492,13.350834529421277,1.0499992370605469,-0.0834946584809586,1.4235000610351562,-0.7459362598383663,3.592936381908679,0.3387819005983914,2.508218221471921,-2.5500139997556204,70.75211163142588,12.627400121820777,1.0847181604367617,4,-0.7650012969970703,-1.1900005340576172,-0.14749908447265625,0.5650005340576172,-2.9300003051757812,4,-0.07145948928654933,1.81904879546305,46.9000015258789,-1.2950840175852447,46.27999877929688,-1.0624953433965638,46.36000061035156,-0.07145948928654933
4732,2005-04-11,46.29999923706055,46.36000061035156,45.54999923706055,45.86999893188477,2614500.0,0.002598504354520692,1.9454431960049938,-0.4942538311446217,70.94128606519838,55.69230610642246,-1.098744750166361,-1.6313939298113098,-0.5539299322235465,0.9097253847510771,13.746099200215362,0.8100013732910156,0.10207968503592468,1.475498962402341,-0.8007811824959603,3.751779107300642,0.33735888995319385,2.613639034851488,-2.382011872695095,55.502380991492686,-7.628829816543799,1.1381400724491502,4,-0.8850002288818359,-1.3099994659423828,-0.2674980163574219,0.44500160217285156,-2.5,0,-0.06393086680881288,1.4137943130247956,46.18000030517578,1.81904879546305,46.9000015258789,-1.2950840175852447,46.27999877929688,-0.06393086680881288
4733,2005-04-12,46.38999938964844,46.5099983215332,45.11999893188477,46.31000137329102,2933700.0,0.0019438478201063702,7.687608034809516,0.18604176646970852,70.49856183071236,58.52369120933682,-0.9868233343404711,-1.753819470554049,-0.6862207064140691,0.7922808046826901,14.399242237902726,1.3899993896484304,0.32413143611552897,1.5289991378784151,-0.8257486591950709,3.883746934951901,0.3516252393416721,2.706373036415158,-2.2070510510533126,60.189577743869236,-7.08240286519522,1.1773738985367412,4,-0.9750003814697266,-1.3999996185302734,-0.3574981689453125,0.35500144958496094,-1.5,1,-0.07415388385360899,1.9454431960049938,46.29999923706055,1.4137943130247956,46.18000030517578,1.81904879546305,46.9000015258789,-0.07415388385360899
4734,2005-04-13,45.7599983215332,46.41999816894531,45.61999893188477,46.4000015258789,2287600.0,-0.013580536244969466,1.352951076255049,-8.000238424491586,63.492014635084104,60.53603864343491,-0.2638595290707926,-1.148024474396557,-0.10605809518082765,1.3854665655901641,15.14363482353907,0.7999992370605398,0.4174850288907237,0.8769981384277372,-1.5038824480380129,3.2578787248934873,-0.3134421548051378,2.0674384316606123,-1.3332858866467845,30.33171585394933,-37.38118520123824,1.1904402932328735,4,-0.3449993133544922,-0.7699985504150391,0.2725028991699219,0.9850025177001953,-0.80999755859375,2,-0.06075172380390359,7.687608034809516,46.38999938964844,1.9454431960049938,46.29999923706055,1.4137943130247956,46.18000030517578,-0.06075172380390359
4735,2005-04-14,45.41999816894531,46.08000183105469,45.38000106811523,45.7599983215332,2051800.0,-0.0074300735371289894,-2.333381774584613,0.5312475785734355,61.696635031213795,62.83862581618346,0.3023245421745102,-0.7877697151970722,0.18911900784188163,1.6962002464625385,15.266889929037497,0.7000007629394602,0.6105373496123576,0.4984981536865263,-1.8914037365836194,2.888400043956672,-0.6964527914485501,1.6934490988216027,-0.7690227654709005,15.54399946238441,-51.575093772908176,1.194950945135074,4,0.015001296997070312,-0.42999839782714844,0.6125030517578125,1.325002670288086,-0.45999908447265625,3,-0.0649492969433707,1.352951076255049,45.7599983215332,7.687608034809516,46.38999938964844,1.9454431960049938,46.29999923706055,-0.0649492969433707
4736,2005-04-15,44.86000061035156,45.43000030517578,44.79999923706055,45.04999923706055,2668800.0,-0.012329317066697598,-3.0645050144588692,0.5588192395292217,52.73697822365712,63.538428676971996,1.1511152568786187,-0.18114069724345683,0.690092208213791,2.2372692581891016,14.87673456663352,0.6300010681152344,0.6969549003419218,-0.09699935913086222,-2.459585577529573,2.2655868592678488,-1.2782924683302213,1.0842937500684968,2.3699989318847656,3.508854117867516,-58.32847203840246,1.1812931091993557,4,1.154998779296875,0.12999916076660156,0.9525003433227539,1.885000228881836,-0.3500022888183594,4,-0.06286223041587513,-2.333381774584613,45.41999816894531,1.352951076255049,45.7599983215332,7.687608034809516,46.38999938964844,-0.06286223041587513
4737,2005-04-18,44.29999923706055,45.27000045776367,44.13999938964844,44.97999954223633,3315100.0,-0.012483311762635063,-1.2600021362304688,3.5789748428935693,49.12935795486899,62.7084706605564,1.7615414583436007,0.4491436305722232,1.2091353162782994,2.7522201547412024,14.028556117645389,1.1300010681152344,0.8363387922611594,-0.6870006561279283,-2.997034505763793,1.6230331935079363,-1.842017580945857,0.46801626869000046,2.8814002990722685,6.751051456587278,-50.28866750439266,1.1550169248179307,4,1.385000228881836,0.6900005340576172,1.4900016784667969,2.4450016021728516,0.24000167846679688,0,-0.023702014788797965,-3.0645050144588692,44.86000061035156,-2.333381774584613,45.41999816894531,1.352951076255049,45.7599983215332,-0.023702014788797965
4738,2005-04-19,43.88999938964844,44.4900016784668,43.83000183105469,44.33000183105469,3122000.0,-0.009255075721742001,-1.3571525885558584,0.6470621234390602,43.03796490384311,60.692727363824005,1.9940178742036707,0.9603625238741103,1.5786933544501025,3.101714033766342,12.831456367259872,0.6599998474121094,1.0458576280879655,-1.130000495910643,-3.35151243801311,1.0915114461918236,-2.2407564669618765,-0.01924452485940975,3.1697441406249993,2.3165113292250408,-49.37772209528229,1.1107559710512327,4,1.6400012969970703,1.1000003814697266,1.9000015258789062,2.855001449584961,1.529998779296875,1,-0.0020505845030637238,-1.2600021362304688,44.29999923706055,-3.0645050144588692,44.86000061035156,-2.333381774584613,45.41999816894531,-0.0020505845030637238
4739,2005-04-20,43.09000015258789,43.9900016784668,42.90999984741211,43.79999923706055,3257000.0,-0.018227369518925784,-1.0186955870713812,1.6136253294492995,43.092524018320184,57.86345691954676,2.5635096943834412,1.8272687968604018,2.3306999914591273,3.8375377678706073,12.142598859817287,1.0800018310546875,1.1021787987512397,-1.9129997253417983,-4.190247279818365,0.3642478291347686,-3.0516235025800853,-0.7743759481035113,3.775958875732421,5.678239512296675,-46.04386010166099,1.1386237772382852,4,1.8899993896484375,1.8999996185302734,2.5400009155273438,3.655000686645508,2.4000015258789062,2,0.041773015332710495,-1.3571525885558584,43.88999938964844,-1.2600021362304688,44.29999923706055,-3.0645050144588692,44.86000061035156,0.041773015332710495
4740,2005-04-21,44.02000045776367,44.25,43.13999938964844,43.560001373291016,2853600.0,0.021582740818809842,1.4130496077488266,-0.6478868699025371,51.364172181684495,56.22105498273139,1.3209288372856278,0.9706624223246791,1.3696165265999696,2.847319998508624,11.478641092860336,1.1599998474121094,0.9893534389685428,-0.9979993820190458,-3.2433932799093768,1.2473945158712851,-2.120696330964215,0.12469756692612322,2.5294818360839812,44.047635266567056,-11.943583982644192,1.1226969489451664,4,0.6899986267089844,0.9699993133544922,1.625,2.7250003814697266,1.279998779296875,3,0.021126767276345104,-1.0186955870713812,43.09000015258789,-1.3571525885558584,43.88999938964844,-1.2600021362304688,44.29999923706055,0.021126767276345104
4741,2005-04-22,40.16999816894531,41.599998474121094,39.47999954223633,39.97000122070313,24897600.0,-0.08746029642849185,-2.593217599327579,0.43477683976579484,27.13108039075614,51.35325435223781,4.725718383621619,4.7964380641510616,5.155085544700086,6.617458994673939,11.510516380952689,4.540000915527344,0.73251618212241,-4.676501655578612,-7.749393917960951,-1.6036093931962725,-6.2129477867697815,-3.140055524387442,6.0883255291875,11.917072842917511,-38.53354827539309,1.536446131191171,4,2.825000762939453,3.1850013732910156,5.475002288818359,6.575002670288086,5.210002899169915,4,0.11924324455733748,1.4130496077488266,44.02000045776367,-1.0186955870713812,43.09000015258789,-1.3571525885558584,43.88999938964844,0.11924324455733748
4742,2005-04-25,41.43999862670898,41.95000076293945,39.900001525878906,40.40999984741211,9700600.0,0.03161564639416592,-1.0000037216641793,5.150072480354157,27.595634015820806,46.586262372805415,3.0104043583505344,3.4671354520983684,3.8226954500791095,5.287422209719018,12.4004143521365,2.049999237060547,0.358123460371516,-3.2560010910034265,-6.6848784837513975,0.1728763017445445,-4.970439787377408,-1.5415623946294446,4.140492655834187,39.121721531786704,-5.276169255956631,1.7144386963739855,4,1.510000228881843,1.9150009155273509,4.065002441406257,5.180002212524421,4.1200027465820455,0,0.07408300667378742,-2.593217599327579,40.16999816894531,1.4130496077488266,44.02000045776367,-1.0186955870713812,43.09000015258789,0.07408300667378742
4743,2005-04-26,41.59000015258789,41.88999938964844,40.95000076293945,41.5,6135800.0,0.0036197280610485993,1.7246391233918807,0.08737889247726054,28.77829994410861,42.729182962697024,2.3556400648982603,3.259803439516375,3.592063048730978,5.061200902950162,13.422451719172553,0.9399986267089844,0.02428082835339751,-2.9634996414184585,-6.663350932987683,0.7363516501507661,-4.813425287203067,-1.1135739956338497,3.3804419559245886,44.23480938911268,4.679681249070931,1.8499256457846105,4,1.1900005340576172,1.7649993896484375,3.5249996185302734,4.6399993896484375,5.029998779296882,1,0.07093053022640805,-1.0000037216641793,41.43999862670898,-2.593217599327579,40.16999816894531,1.4130496077488266,44.02000045776367,0.07093053022640805
4744,2005-04-27,41.43000030517578,41.709999084472656,41.16999816894531,41.36000061035156,3257400.0,-0.0038470749416948946,-1.399979655154875,0.7777730682829653,24.173752731343853,38.55997381826703,2.0527007133236097,3.3090803136467386,3.6656537298452605,5.150302364315735,15.267795286167448,0.5400009155273438,-0.39317569223806714,-2.9454994201660156,-6.891298189980944,1.0002993496489125,-4.91839880507348,-0.9726000352585515,2.9913975467090808,40.88051521600221,7.498234363151305,1.9728993849074623,4,1.0249996185302734,1.9249992370605469,3.314999580383301,4.534999847412109,4.6899986267089915,2,0.09630697162391932,1.7246391233918807,41.59000015258789,-1.0000037216641793,41.43999862670898,-2.593217599327579,40.16999816894531,0.09630697162391932
4745,2005-04-28,40.29999923706055,41.27000045776367,40.2599983215332,41.16999816894531,4259400.0,-0.027274947134723226,-1.126318579166951,-12.428610354223434,23.27273168642506,35.28616864746347,2.6597543544463846,4.356876699543037,4.678536715251667,6.22239265706807,16.94219918998078,1.1700019836425781,-0.8792825096319277,-3.881500434875491,-8.228866763286625,0.4658658935356428,-6.055183599081062,-1.7078172706699206,3.6272587838594603,33.19835180448991,4.355432310437571,2.173683164205567,4,2.075000762939453,3.0550003051757812,4.352500915527344,5.665000915527344,5.479999542236335,3,0.12878418212557774,-1.399979655154875,41.43000030517578,1.7246391233918807,41.59000015258789,-1.0000037216641793,41.43999862670898,0.12878418212557774
4746,2005-04-29,40.63000106811523,40.849998474121094,40.02000045776367,40.61999893188477,4968600.0,0.0081886311985635,2.6889050896883795,-0.011496722425607939,24.710103599084704,32.57291816348744,1.8624868021306753,3.982164910815513,4.234771049978939,5.8300628902843314,18.34670821289577,0.8299980163574219,-1.2960352968426534,-3.3934986114502053,-8.021415332111857,1.2344181092114468,-5.707456971781035,-1.0795402511193757,2.8525311049364106,35.60974702034782,9.72023558259503,2.313958360330826,4,1.3549995422363352,2.724998474121101,4.0024986267089915,5.334999084472663,5.20000076293946,4,0.11493965164106634,-1.126318579166951,40.29999923706055,-1.399979655154875,41.43000030517578,1.7246391233918807,41.59000015258789,0.11493965164106634
4747,2005-05-02,41.27000045776367,41.34000015258789,40.68000030517578,40.709999084472656,2711600.0,0.015751892021255376,-1.1290354336764516,55.98817696422905,28.231308073951894,30.9277340712773,0.8353257547795181,3.1998521325025777,3.5131789697602827,5.134337095922348,20.398449379465784,0.7099990844726634,-1.6969223469100925,-2.558999252319339,-7.31111087478844,2.1931123701497626,-4.9350550635538895,-0.1829434410847881,1.812278452206435,66.844957966908,43.423118619466265,2.3760558112345516,5,0.5949993133544922,2.0849990844726562,3.362499237060547,4.694999694824219,4.419998168945305,0,0.0995880921919976,2.6889050896883795,40.63000106811523,-1.126318579166951,40.29999923706055,-1.399979655154875,41.43000030517578,0.0995880921919976
4748,2005-05-03,42.040000915527344,42.58000183105469,41.13999938964844,41.25,4665400.0,0.018657631432587474,-1.8514839518669315,1.4107124610867774,34.369765812954896,29.958538715125602,-0.2511000384093478,2.2025392515424898,2.6785223812262657,4.299109595713048,21.003142376008228,1.44000244140625,-1.9832205204595468,-1.5729988098144503,-6.232536044698257,3.0865384250693566,-3.9027674272563573,0.7567698076274567,0.682050057669386,78.90622555279553,54.03033012697437,2.3297686174419043,5,-0.1750011444091797,1.3149986267089844,2.592498779296875,3.924999237060547,3.799999237060547,1,0.08372979022613625,-1.1290354336764516,41.27000045776367,2.6889050896883795,40.63000106811523,-1.126318579166951,40.29999923706055,0.08372979022613625
4749,2005-05-04,42.86000061035156,43.0,41.93000030517578,41.959999084472656,4474600.0,0.019505225427370432,-1.2291681567842072,1.1392411175601418,39.660757072285705,28.658159258525743,-1.2372681293453454,1.1733426811923593,1.8149570490272637,3.4307626865537344,21.252699170598436,1.0699996948242188,-2.1990427327330835,-0.5819992065429673,-5.077562370026335,3.9135639569404006,-2.8297807882846513,1.6657823751987166,-3.3800010681152344,95.30203318275092,66.38524659205729,2.247781581741685,5,-1.6200008392333984,0.4949989318847656,1.6274995803833008,3.104999542236328,2.9500007629394602,2,0.08772744442343972,-1.8514839518669315,42.040000915527344,-1.1290354336764516,41.27000045776367,2.6889050896883795,40.63000106811523,0.08772744442343972
4750,2005-05-05,42.75,43.11000061035156,42.33000183105469,43.0099983215332,3743100.0,-0.0025665097710007023,2.3912776667468303,-0.28888653414148263,41.156751018424366,30.21656710604443,-1.4822350633450583,1.0081845228623862,1.8711560959586109,3.5005465185043647,21.137522244562923,0.779998779296875,-2.3469471826753434,-0.4844997406005831,-4.681187182133733,3.7121877009325672,-2.582843461367162,1.6138439801659956,-3.1996004486084004,88.34949538594488,53.89643656133962,2.0983437207665756,5,-1.2449989318847656,0.6049995422363281,1.7925004959106445,3.2150001525878906,2.979999542236328,3,0.07883038437157364,-1.2291681567842072,42.86000061035156,-1.8514839518669315,42.040000915527344,-1.1290354336764516,41.27000045776367,0.07883038437157364
4751,2005-05-06,42.88000106811523,43.09000015258789,42.70000076293945,43.02999877929688,2592400.0,0.0030409606576662362,1.888879469899264,0.5769179981513818,43.82609901355308,32.01995210579246,-1.3269376437144018,0.6516922559909588,1.6590630864020497,3.3377018566901953,21.016121014326547,0.3899993896484375,-2.4463357601415296,-0.18949871063232848,-4.151504503124741,3.772507081860084,-2.1705016068785383,1.7915041856138814,-3.1872174743652266,90.53499945055779,50.40588736795965,1.9810028962462065,5,-1.31500053405761,0.47499847412110086,1.6624994277954173,3.0849990844726634,3.4599990844726634,4,0.06763054195299545,2.3912776667468303,42.75,-1.2291681567842072,42.86000061035156,-1.8514839518669315,42.040000915527344,0.06763054195299545
4752,2005-05-09,43.34000015258789,43.5,42.52000045776367,43.0,3526600.0,0.010727590322163305,1.9696962691096147,-2.2667022710508777,47.61905233728509,34.11336903836762,-1.6640735013082804,-0.043671714124528194,1.11965763376012,2.8336285640539813,21.276293425165036,0.9799995422363281,-2.702718005554246,0.4185003280639634,-3.2453211165874194,4.082321772715346,-1.4134103942617315,2.2504110503896584,-3.510527878173825,93.22034720201727,46.31263370675074,1.8319107223256932,5,-1.5799999237060547,0.0149993896484375,1.202500343322754,2.625,2.8499984741210866,0,0.05745273811029539,1.888879469899264,42.88000106811523,2.3912776667468303,42.75,-1.2291681567842072,42.86000061035156,0.05745273811029539
4753,2005-05-10,42.95000076293945,43.20000076293945,42.77999877929688,42.93999862670898,2472300.0,-0.008998601483049429,-1.545452443704695,0.029418034534235353,49.371636887619914,36.91313394462052,-1.1855428206483651,0.07947228503220316,1.4234368677823142,3.1699725892242228,22.027957511074987,0.5600013732910085,-2.355047807216117,0.20050086975097514,-3.0807275439764865,3.481729283478437,-1.4401133371127557,1.841115076614706,-2.900296824990228,64.96819465164761,12.314606781804493,1.640614206863732,5,-1.1900005340576172,0.404998779296875,1.6700000762939453,3.0049991607666016,3.0400009155273438,1,0.06379505972288135,1.9696962691096147,43.34000015258789,1.888879469899264,42.88000106811523,2.3912776667468303,42.75,0.06379505972288135
4754,2005-05-11,42.97999954223633,43.36000061035156,41.84000015258789,43.18999862670898,3658400.0,0.0006984581784399424,4.527243723123873,-20.99542334094547,44.9218732537711,39.31859411877008,-1.0868456532779476,-0.17863438818544353,1.301920332364645,3.092494695569613,23.05825619312685,1.5200004577636719,-2.0846201385139196,0.3694995880126939,-2.5950024711782547,3.3340016472036424,-1.1127514415827804,1.8517506176081682,-2.7232778405640587,68.67466833961839,14.315639777555305,1.4822510295954743,5,-1.2199993133544922,0.375,1.9050006866455078,2.7150001525878906,3.6100006103515625,2,0.06654259285277675,-1.545452443704695,42.95000076293945,1.9696962691096147,43.34000015258789,1.888879469899264,42.88000106811523,0.06654259285277675
4755,2005-05-12,42.47000122070313,42.849998474121094,42.099998474121094,42.58000183105469,4004000.0,-0.011865945252791832,1.3077139771820274,0.5238147138964416,66.66668509515186,43.98043650722199,-0.26447398942462286,0.10437735622524968,1.7670698172290358,3.5541210113979744,24.41630548649395,0.8800010681152344,-1.8373025933134528,0.00700111389161151,-2.646125334019075,2.660127561802298,-1.3195621100637354,1.3335643378469584,-2.0186828211312005,37.951875061759466,-20.876240637586108,1.3265632239553433,5,-0.3800010681152415,0.884998321533196,2.6049985885620046,3.0249996185302663,3.8899993896484304,3,0.07864374986077749,4.527243723123873,42.97999954223633,-1.545452443704695,42.95000076293945,1.9696962691096147,43.34000015258789,0.07864374986077749
4756,2005-05-13,42.040000915527344,42.810001373291016,41.58000183105469,42.810001373291016,2526000.0,-0.01012480086688039,2.194802106504303,6.999965321126822,54.95051281228111,46.949237033703014,0.43199750363352507,0.3291539159550467,2.1533923407584155,3.933396498483077,26.3353278467809,1.2299995422363281,-1.525333914195592,-0.28199920654297017,-2.6868770016121957,2.1228785885262553,-1.484438104077583,0.9204396909916426,-1.4057616199297271,23.958308498040992,-35.81912581024136,1.2024388975346143,5,0.279998779296875,1.2249984741210938,3.144998550415039,3.4549999237060547,3.8600006103515554,4,0.08777351442316683,1.3077139771820274,42.47000122070313,4.527243723123873,42.97999954223633,-1.545452443704695,42.95000076293945,0.08777351442316683
4757,2005-05-16,43.25,43.25,41.65999984741211,42.18000030517578,3011900.0,0.02878208986969244,1.9719637496702247,-1.3896091671579531,61.65730404802662,49.98118572648877,-0.5225543362330498,-1.0156127867320635,0.9141647748365074,2.6756809209853785,27.55029035961829,1.5900001525878906,-1.0488270804203808,0.9804998397827163,-1.2843298900052815,3.245329569570714,-0.15191502511128618,2.1129147046767187,-2.443815062138242,93.82018619164366,30.75165837900264,1.132414864894,5,-0.7099990844726562,-0.2550010681152344,1.9524993896484375,2.2450008392333984,2.220001220703132,0,0.07144509023324597,2.194802106504303,42.040000915527344,1.3077139771820274,42.47000122070313,4.527243723123873,42.97999954223633,0.07144509023324597
4758,2005-05-17,43.79999923706055,43.88000106811523,42.900001525878906,43.209999084472656,3796800.0,0.012716745365561888,1.61331882060336,0.5514021690303536,65.77895780009254,52.883208029578405,-0.8902639457327197,-1.6576910025660112,0.34781772656040033,2.083233723729734,28.324525557735214,0.979999542236321,-0.5619666868736601,1.534999084472659,-0.7165926224004053,3.7865907913457235,0.40920323103613043,2.6607949379091878,-2.8321853954704963,96.52165836555125,29.380521037906107,1.1257958534365313,5,-1.069997787475586,-0.8050003051757812,1.4025001525878906,1.6950016021728516,1.0100021362304688,1,0.0545661970611675,1.9719637496702247,43.25,2.194802106504303,42.040000915527344,1.3077139771820274,42.47000122070313,0.0545661970611675
4759,2005-05-18,44.88999938964844,45.08000183105469,43.810001373291016,43.900001525878906,3464800.0,0.02488584866607968,-1.1709443509787811,1.6779620470048169,80.72290325628187,57.27944716711813,-1.8573462298710623,-2.7467529242942987,-0.7952030515189747,0.9616428066151599,28.085712624143476,1.2800025939941406,-0.09627059625085366,2.534999275207518,0.016482338989519008,5.053516211425517,1.2757408070985221,3.794257743316514,-3.689210569936371,94.57135881696429,22.180934708968167,1.2592584681089978,5,-1.55999755859375,-1.9400005340576172,0.3125,0.6050014495849609,0.029998779296875,2,0.02450439527232473,1.61331882060336,43.79999923706055,1.9719637496702247,43.25,2.194802106504303,42.040000915527344,0.02450439527232473
4760,2005-05-19,44.95000076293945,45.349998474121094,44.52999877929688,45.02999877929688,2406700.0,0.0013366311897267114,1.27778513640239,-0.08080625149313686,80.0000105963858,61.298770676321766,-1.7572531008782306,-2.881230843928904,-0.8941139104520488,0.8707175587424416,28.21442229813897,0.8199996948242116,0.25618695656022794,2.5485006332397475,-0.1287903422227572,5.225791608702252,1.2098551455084916,3.8871461209710034,-3.361290642093124,89.38997168824284,11.836995836450086,1.338645487731253,5,-1.4850006103515625,-2.1700000762939453,0.2524986267089844,0.5450000762939453,-0.24000167846679688,3,0.03648496911707699,-1.1709443509787811,44.88999938964844,1.61331882060336,43.79999923706055,1.9719637496702247,43.25,0.03648496911707699
4761,2005-05-20,44.959999084472656,45.33000183105469,44.52999877929688,45.099998474121094,1625000.0,0.00022243206592875708,1.666649712629039,1.7500357636734891,78.08219893919996,64.6835647432012,-1.6105411073776636,-2.649833019895709,-0.9159831337413991,0.8193205916603077,26.253593986197533,0.8000030517578054,0.4963449096871102,2.3189989089965835,-0.3747198493012647,5.012717667294432,0.9721395298476594,3.6658582881455075,-2.919934361233352,89.4309069161831,10.088726415251429,1.346859379148923,5,-1.4949989318847656,-2.5049991607666016,0.2525005340576172,0.5350017547607422,0.43000030517578125,4,0.031138824608259563,1.27778513640239,44.95000076293945,-1.1709443509787811,44.88999938964844,1.61331882060336,43.79999923706055,0.031138824608259563
4762,2005-05-23,44.5099983215332,45.09000015258789,44.34000015258789,45.06000137329102,3278700.0,-0.010008913970259936,1.4590139330114815,3.928610354223484,69.75999130858844,66.94893745664214,-1.091953308519102,-2.063858005879027,-0.48945223375503133,1.2151457188748793,24.48376842187555,0.75,0.7219128507624788,1.7154981613159208,-1.0392519181053501,4.470248240737192,0.33812312160528535,3.0928732010265563,-2.072741548188084,65.71423677933272,-13.117854794634937,1.3773750397106366,5,-1.0449981689453125,-2.094999313354492,0.9925012588500977,0.5450019836425781,0.6800003051757741,0,0.03122901048668969,1.666649712629039,44.959999084472656,1.27778513640239,44.95000076293945,-1.1709443509787811,44.88999938964844,0.03122901048668969
4763,2005-05-24,44.540000915527344,44.77999877929688,43.97999954223633,44.599998474121094,3809900.0,0.0006740641457096963,2.8095367847410495,0.10908586489110693,65.38462075894323,69.22257606832794,-0.9752540682916617,-1.962121215996639,-0.566271298215014,1.1347433828898588,22.628300469467177,0.799999237060554,0.910626549419078,1.5980007171630888,-1.2007548481657508,4.396756282491928,0.19862293449867252,2.997378499827505,-1.7532151380891108,47.4026569168766,-28.133840781101433,1.3993777826644194,5,-1.0750007629394531,-2.125001907348633,0.7974987030029297,0.4699993133544922,0.18999862670898438,1,0.020880114190827914,1.4590139330114815,44.5099983215332,1.666649712629039,44.959999084472656,1.27778513640239,44.95000076293945,0.020880114190827914
4764,2005-05-25,45.41999816894531,45.52000045776367,44.18000030517578,44.310001373291016,3222500.0,0.019757459257509602,1.0457996150362978,-18.500699389623602,71.42857142857142,69.75167454981899,-1.6458139575880182,-2.6644805468077166,-1.472863733240601,0.20959056101200702,20.77795124430246,1.3400001525878906,1.0448583592437046,2.2784980773925767,-0.6330119851816818,5.190008139966835,0.8227430461054439,3.7342531086797095,-2.325626867905136,93.50634874238919,18.781341226466623,1.4557550312871304,5,-1.8699970245361328,-2.9199981689453125,-0.15999794006347656,-0.40999794006347656,-0.48999786376953125,2,-0.013430136949485028,2.8095367847410495,44.540000915527344,1.4590139330114815,44.5099983215332,1.666649712629039,44.959999084472656,-0.013430136949485028
4765,2005-05-26,45.4900016784668,46.36000061035156,44.72999954223633,46.31999969482422,9454200.0,0.001541248620510638,2.5824205306202868,-0.7477481192800856,71.15074055846694,71.55169985495075,-1.3883831097455896,-2.4514110972958463,-1.5475979643983493,0.10252334082203163,18.636652081262355,1.6300010681152344,1.1980335668664566,2.089001464843747,-0.6777088310551065,4.855711760742601,0.7056463168943168,3.4723566127931775,-2.0560422954853337,63.445439435296834,-8.896375163795568,1.383355147949427,5,-1.480001449584961,-2.5700016021728516,-0.5050020217895508,-0.48000144958496094,-0.17000198364257812,3,-0.012530303110349195,1.0457996150362978,45.41999816894531,2.8095367847410495,44.540000915527344,1.4590139330114815,44.5099983215332,-0.012530303110349195
4766,2005-05-27,45.29999923706055,45.5,45.0,45.4900016784668,2199400.0,-0.0041767956560923025,3.761925522252498,0.22891915120484974,66.61015743704135,72.10201689817461,-0.7680922555820331,-1.9959382512820412,-1.348512666280456,0.26771269616791216,16.274382502647892,0.5,1.4170377949703195,1.665499114990233,-0.8972738372923814,4.228272067272847,0.38411263884892577,2.94688559113154,-1.397873257699871,55.46214716069645,-13.650488566622492,1.2813864761413067,5,-0.6699981689453125,-2.3799991607666016,-0.4499998092651367,-0.28999900817871094,0.060001373291015625,4,-0.01302428614844664,2.5824205306202868,45.4900016784668,1.0457996150362978,45.41999816894531,2.8095367847410495,44.540000915527344,-0.01302428614844664
4767,2005-05-31,45.38000106811523,45.68999862670898,45.11000061035156,45.29999923706055,1960400.0,0.0017660448653877836,-1.5217355248536006,-0.4210568583359729,71.73522880660792,72.76382478778743,-0.5746051938952732,-1.8469349037392178,-1.4038076544373226,0.16023698680437093,14.398101692148096,0.5799980163574148,1.487426013854261,1.5400009155273366,-0.8795851457563302,3.9595869768110035,0.33020788488550323,2.74979394616917,-1.0846151477960078,58.823567125017526,-10.366625739090999,1.2097930306418327,5,-0.2950000762939382,-2.249999999999993,-2.2050018310546804,-2.0050010681152273,-0.29000091552733664,1,0.00022032440057029312,3.761925522252498,45.29999923706055,2.5824205306202868,45.4900016784668,1.0457996150362978,45.41999816894531,0.00022032440057029312
4768,2005-06-01,45.56000137329102,46.38000106811523,45.34000015258789,45.34000015258789,2936800.0,0.003966511699847963,-8.454501317797133,2.7499523173758815,72.473862038349,71.84726465246156,-0.5349502416202725,-1.8442605885662786,-1.5413482335943485,-0.05732708992972135,13.87013017505172,1.0400009155273366,1.7225961402179735,1.54400119781495,-0.8360594448211245,3.9240618404510244,0.35397087649690917,2.7340315191329907,-0.9342771025666252,62.72729952472409,-6.25843449363839,1.1900303213180383,6,-0.3800010681152415,-2.3600006103515696,-2.4075021743774485,-2.1850013732910227,-0.010002136230475855,2,-0.008121218951475995,-1.5217355248536006,45.38000106811523,3.761925522252498,45.29999923706055,2.5824205306202868,45.4900016784668,-0.008121218951475995
4769,2005-06-02,46.61999893188477,46.65999984741211,45.65999984741211,45.65999984741211,2822300.0,0.023265968539130988,-1.0833353201567206,4.363607990012376,82.98882822170341,72.17935549971907,-1.4793049592258498,-2.7490717340903714,-2.5521409831715047,-1.1425594122777696,13.770265732194098,1.0999984741210866,1.8515740037057355,2.415998840332037,-0.16510114171898493,4.997098822383059,1.1254488493065296,3.7065488313575443,-1.6785048376300225,97.92741403096858,23.982716053275738,1.2905499910255105,6,-1.299999237060554,-3.279998779296882,-3.5524988174438548,-3.2449989318847727,-0.9799995422363352,3,-0.04054052837731448,-8.454501317797133,45.56000137329102,-1.5217355248536006,45.38000106811523,3.761925522252498,45.29999923706055,-0.04054052837731448
4770,2005-06-03,46.11999893188477,46.72999954223633,45.959999084472656,46.66999816894531,2225200.0,-0.010725010970732418,1.2985020240609895,-0.5729164183137316,82.07543378655826,72.62304826053666,-0.8894193096135012,-2.0908540191310934,-2.0170807479018933,-0.6723948857670692,13.784228655106343,0.7700004577636719,1.9000736561644231,1.7474988937377987,-0.8736281020110326,4.36862588948663,0.4369353958633795,3.058062391612218,-0.8348036869985478,64.73983978267286,-14.886362873185632,1.3105634978744172,6,-0.7649993896484446,-2.7449989318847727,-3.2149991989135813,-2.7449989318847727,0.06000137329100852,4,-0.025802225808082002,-1.0833353201567206,46.61999893188477,-8.454501317797133,45.56000137329102,-1.5217355248536006,45.38000106811523,-0.025802225808082002
4771,2005-06-06,45.77999877929688,46.0,45.16999816894531,45.36999893188477,2725300.0,-0.007372076332656463,-1.0493837626037494,-0.7454553020897731,73.04186018071506,72.98770035743962,-0.47033016354044577,-1.6047289742127973,-1.6413796863456795,-0.3603586938114063,13.485145642918539,0.9500007629394602,1.726267405133271,1.2624988555908274,-1.3317034719406067,3.8567011831222615,-0.03460230817488963,2.5596000193565445,0.950000762939446,41.35793893183741,-34.966165684228756,1.2971011637657184,6,-0.424999237060554,-2.404998779296882,-2.914999008178718,-2.404998779296882,0.010002136230461645,0,-0.010048036189129195,1.2985020240609895,46.11999893188477,-1.0833353201567206,46.61999893188477,-8.454501317797133,45.56000137329102,-0.010048036189129195
4772,2005-06-07,45.83000183105469,46.40999984741211,45.4900016784668,45.93999862670898,3140000.0,0.0010922466817631094,-1.3291178359481006,-0.26828496729591955,70.34066941314165,73.53837243012833,-0.350230111319199,-1.537448396578057,-1.681767020620839,-0.4416719231595607,13.681196915856276,0.9199981689453125,1.562684486968358,1.1880018234252958,-1.4072613628908428,3.7832650097414344,-0.10962976973277705,2.4856334165833687,0.8999977111816406,42.30788981403367,-30.161723757126964,1.2976315931580702,6,-0.3750019073486328,-2.125001907348633,-3.160001754760742,-2.4550018310546875,0.12999725341796875,1,-0.010255317519639484,-1.0493837626037494,45.77999877929688,1.2985020240609895,46.11999893188477,-1.0833353201567206,46.61999893188477,-0.010255317519639484
4773,2005-06-08,45.68999862670898,45.95000076293945,45.41999816894531,45.93000030517578,2407600.0,-0.0030548374154949487,2.7856977425375677,2.1818970001736058,59.900950366596845,72.25752564546448,-0.03346381264290699,-1.2455040378637534,-1.5332542449160584,-0.3374640228375796,13.860285855865879,0.5300025939941406,1.43159234408499,0.9109987258911048,-1.595967044520151,3.4179644963023605,-0.34248415931452314,2.1644816110967326,1.0088008880615291,33.333333333332874,-34.83936713796284,1.2534828852056294,6,0.040000915527350855,-1.7549991607665945,-3.079998970031731,-2.3149986267089773,0.7600021362304759,2,-0.013131943360802478,-1.3291178359481006,45.83000183105469,-1.0493837626037494,45.77999877929688,1.2985020240609895,46.11999893188477,-0.013131943360802478
4774,2005-06-09,45.84000015258789,46.25,45.25,45.849998474121094,2608900.0,0.0032830275856305935,1.4691316162515247,0.04165938170547441,60.77477836953124,71.10464095780499,-0.13144562363179801,-1.2334975655343783,-1.6905586746591013,-0.531214571512912,13.451562199975104,1.0,1.4158538985722728,0.9180002212524414,-1.480837505914785,3.3168379484196677,-0.2814186423311682,2.117419084836051,0.8282233352661095,42.948807296824754,-21.608944801413756,1.1994188635836118,6,0.024999618530273438,-1.6849994659423828,-3.2300004959106445,-2.4650001525878906,0.5600013732910085,3,-0.006326372481719411,2.7856977425375677,45.68999862670898,-1.3291178359481006,45.83000183105469,-1.0493837626037494,45.77999877929688,-0.006326372481719411
4775,2005-06-10,45.81000137329102,46.18999862670898,45.54999923706055,45.75,1447100.0,-0.0006544236299522721,-1.7825885045651377,-6.001144601297925,60.24095942553603,70.39695228985994,-0.05730785124976734,-0.9912673575938982,-1.6422491973580975,-0.5594748075044791,13.02075060984333,0.6399993896484304,1.4541489997457262,0.7210014343261761,-1.4090825980706612,2.8510854667230134,-0.3440405818722425,1.7860434505245948,0.8282576081848063,51.61309177718564,-9.393612815682026,1.0650420161984175,6,0.10999870300292258,-1.655000686645515,-3.5125017166137766,-2.4350013732910227,0.539997100830071,4,-0.0037110233256116842,1.4691316162515247,45.84000015258789,2.7856977425375677,45.68999862670898,-1.3291178359481006,45.83000183105469,-0.0037110233256116842
4776,2005-06-13,45.72999954223633,46.5,45.56000137329102,45.65999984741211,2171500.0,-0.0017463835113817883,-5.963039362514089,1.1666348782502274,66.13752235323557,69.7749849061519,0.10069295753378782,-0.654186338048234,-1.5319160000867313,-0.5263342990004176,12.298323544053297,0.9399986267089773,1.367325495709565,0.4564996719360366,-1.1319889432216925,2.0449882870937657,-0.337744635642828,1.2507439795149011,0.8788942229888903,38.39996337890625,-21.10200719164216,0.7942443075788638,6,0.2199993133544922,-1.5749988555908203,-3.299999237060547,-2.354999542236328,0.3600006103515625,0,0.009840384155784365,-1.7825885045651377,45.81000137329102,1.4691316162515247,45.84000015258789,2.7856977425375677,45.68999862670898,0.009840384155784365
4777,2005-06-14,46.34000015258789,46.5,45.63999938964844,45.88000106811523,1557300.0,0.013339178142526942,1.2051332211745374,6.571444141689475,70.64213601457973,69.57145979239975,-0.4009782186054309,-1.0759889249053245,-2.1480375342405154,-1.1710235836147262,12.018148427872578,0.8600006103515625,1.2930653784484605,0.9120002746582045,-0.4297285756783893,2.2537291249947984,0.24113584948990763,1.5828646998265015,0.24011570071172628,87.20001220703125,25.08660492775561,0.670864425168298,6,-0.3900012969970703,-2.184999465942383,-3.880000114440918,-2.9650001525878906,-0.8699989318847585,1,-0.011868779353679693,-5.963039362514089,45.72999954223633,-1.7825885045651377,45.81000137329102,1.4691316162515247,45.84000015258789,-0.011868779353679693
4778,2005-06-15,46.18999862670898,46.63000106811523,45.4900016784668,46.5,2628800.0,-0.003236977241799499,2.999973230359524,-0.6739173701756473,60.60601920791252,67.08448101308966,-0.17010165645090325,-0.7776231910499902,-2.0447116931037144,-1.0364971580428701,12.297179110399709,1.1399993896484304,1.2716008498957905,0.642498779296865,-0.4995928950137838,1.784590453607514,0.07145294214154063,1.2135446164521895,-1.0200004577636648,68.11578979375756,9.56138850224265,0.5710458371553255,6,-0.23999977111815696,-2.0349979400634695,-3.6324987411498952,-2.8149986267089773,-0.23999786376952414,2,-0.00497942301525256,1.2051332211745374,46.34000015258789,-5.963039362514089,45.72999954223633,-1.7825885045651377,45.81000137329102,-0.00497942301525256
4779,2005-06-16,45.9900016784668,46.43999862670898,45.72000122070313,46.18999862670898,2029600.0,-0.004329875604857314,1.0571444141689386,0.6451485879529556,56.64891890137002,64.25931269251318,-0.07696102483838985,-0.5175252303133675,-1.892097670405704,-0.8518583430584172,13.447270907536794,0.7199974060058452,1.2128629962077113,0.38750171661376953,-0.7268802816986337,1.5018837149261728,-0.16968928254242854,0.9446927157699676,-0.7908034515380891,43.859672605105274,-13.494578345650531,0.5571909991562014,6,-0.09000205993652344,-1.835000991821289,-3.432501792907715,-2.615001678466797,-0.07000350952148438,3,0.01000215411359795,2.999973230359524,46.18999862670898,1.2051332211745374,46.34000015258789,-5.963039362514089,45.72999954223633,0.01000215411359795
4780,2005-06-17,46.59000015258789,46.66999816894531,45.75,46.31000137329102,4815500.0,0.013046280761542572,3.1818591666522167,-1.4000152590219108,65.46761536927494,63.4177299356865,-0.6741753629524823,-1.041771580769577,-2.5534715682863336,-1.4744202840130356,14.517828098471885,0.9199981689453125,1.147488456637518,0.9055002212524386,-0.24740876803363676,2.058409210538514,0.3290457266094009,1.4819547158954762,-1.3621858688354536,93.2204869249246,34.155187181177354,0.5764544946430386,6,-0.6300010681152344,-2.434999465942383,-4.032500267028809,-3.2150001525878906,-0.5900001525878906,4,-0.0040780988642782345,1.0571444141689386,45.9900016784668,2.999973230359524,46.18999862670898,1.2051332211745374,46.34000015258789,-0.0040780988642782345
4781,2005-06-20,46.36000061035156,46.52000045776367,46.04999923706055,46.22000122070313,1734100.0,-0.004936671849818719,1.0434876353805582,0.4999999999999873,61.34257807981367,62.41794200976117,-0.3947640930257492,-0.739420129376505,-2.365574150323127,-1.2730214956508519,15.646239530270703,0.5400009155273438,0.8941370262210953,0.6055006027221665,-0.5320956978965938,1.743096903340927,0.036702452412782804,1.1742987530315503,-1.0744989711914101,73.72894232354548,14.028588207238059,0.5687981503093812,6,-0.40000152587890625,-2.2049999237060547,-3.637500762939453,-2.9850006103515625,-0.26000213623046875,0,-0.00021574926874001754,3.1818591666522167,46.59000015258789,1.0571444141689386,45.9900016784668,2.999973230359524,46.18999862670898,-0.00021574926874001754
4782,2005-06-21,45.9000015258789,46.31999969482422,45.63999938964844,46.27999877929688,2390600.0,-0.009922326971884332,1.9565289502927372,-2.7142779291555525,53.69565199363427,61.72846441276533,0.08516463394455798,-0.17913023687675178,-1.9577589903708912,-0.8425126514013854,16.79097055615574,0.720001220703125,0.659397678076644,0.0760013580322223,-0.899798036777149,1.0518007528415936,-0.41189833937246334,0.5639010554369079,-0.5591200255273421,34.74585312078665,-23.556584781854703,0.4878996974046839,6,0.059997558593757105,-1.7050018310546804,-3.107501983642571,-2.545001983642571,0.629997253417983,1,0.004139403494395788,1.0434876353805582,46.36000061035156,3.1818591666522167,46.59000015258789,1.0571444141689386,45.9900016784668,0.004139403494395788
4783,2005-06-22,45.47000122070313,46.20000076293945,45.43999862670898,46.040000915527344,3852300.0,-0.009368198058410271,-1.4126864948653044,1.5000100387494986,35.51641999283184,58.92198014868762,0.5371651701173334,0.34163134206678336,-1.5889165881276242,-0.4457604588403612,17.865992797597574,0.7600021362304759,0.5277355276244506,-0.40049896240233807,-1.1894079126640946,0.3884099878594185,-0.7949534375332163,-0.006044487271459786,-0.07595505360782795,2.4392361918773835,-48.75031013874509,0.3944544751308774,6,0.5849971771240163,-0.6550006866455149,-2.7025012969970774,-2.115001678466804,0.5,2,0.0,1.9565289502927372,45.9000015258789,1.0434876353805582,46.36000061035156,3.1818591666522167,46.59000015258789,0.0
4784,2005-06-23,44.810001373291016,45.66999816894531,44.810001373291016,45.31999969482422,5257800.0,-0.014515061132472695,-2.3725475529758477,0.8947343764639857,34.140484142700856,56.02192733948371,1.1574086531918297,1.0051217204348148,-0.9786949182862656,0.17713521791947073,18.39699434710773,0.8599967956542969,0.40126206320817204,-1.0299989700317411,-1.931388912215759,-0.1286090278477232,-1.4806939411237465,-0.5793039989397357,1.8599967956542969,0.0,-47.43174242334747,0.4506949710920077,6,0.9299983978271484,0.45999908447265625,-1.9475011825561523,-1.4550018310546875,0.8400001525878835,3,0.025440735432066486,-1.4126864948653044,45.47000122070313,1.9565289502927372,45.9000015258789,1.0434876353805582,46.36000061035156,0.025440735432066486
4785,2005-06-24,44.91999816894531,45.02000045776367,44.290000915527344,44.79999923706055,2709600.0,0.0024547376095342965,3.5624471014579138,-0.2352927976782629,38.97435546313334,53.003797685027905,1.0145825471043253,0.8961797661297055,-1.12725713923124,0.035247026776247026,18.416326987514214,0.7299995422363281,0.35928067532446306,-0.8915019989013686,-1.8720553247332532,0.08905132693051598,-1.3817786618173145,-0.40122533598542276,1.7128000640869132,28.251003710349803,-19.12495998898702,0.49027666291594274,6,0.5600013732910156,0.4350013732910156,-1.7799978256225586,-1.5649986267089844,0.46000289916991477,4,0.02226179966078745,-2.3725475529758477,44.810001373291016,-1.4126864948653044,45.47000122070313,1.9565289502927372,45.9000015258789,0.02226179966078745
4786,2005-06-27,44.709999084472656,44.93000030517578,44.560001373291016,44.84000015258789,2151500.0,-0.004674957547479042,1.3870793084353659,-1.0833518771656547,36.206854432568186,49.177655287026624,1.1897988539269093,1.1169792877161484,-0.9410056661750303,0.2084567269692741,18.43670438783085,0.3699989318847656,0.2915827321735449,-1.0720010757446303,-2.148185304081643,0.004183152592382555,-1.6100931899131368,-0.5339089615761239,1.8290872558593776,20.68957741397195,-26.198594216767592,0.5380921141685051,6,0.7700004577636719,0.6450004577636719,-1.587498664855957,-1.3549995422363281,-0.2599983215332031,0,0.028852626748886445,3.5624471014579138,44.91999816894531,-2.3725475529758477,44.810001373291016,-1.4126864948653044,45.47000122070313,0.028852626748886445
4787,2005-06-28,45.38999938964844,45.599998474121094,44.7599983215332,44.97999954223633,2360500.0,0.015209132612394427,1.0241015906866011,-3.1538190674608995,46.73913494175539,47.63689036856472,0.403278415908332,0.4614238800636983,-1.619288264026224,-0.49197858018418117,18.25890042095404,0.8899993896484375,0.24094430966168545,-0.39250068664550497,-1.4679076528465558,0.6829062795555458,-0.9302041697460339,0.14520279645502399,1.0591235336914053,57.5915477486294,8.617462995590238,0.5377034831005261,6,0.09000015258789062,-0.034999847412109375,-2.429999351501465,-2.0349998474121094,-1.1399993896484375,1,0.015642191981050768,1.3870793084353659,44.709999084472656,3.5624471014579138,44.91999816894531,-2.3725475529758477,44.810001373291016,0.015642191981050768
4788,2005-06-29,45.18999862670898,45.68000030517578,44.97000122070313,45.40999984741211,1630500.0,-0.0044062737525630835,-1.1515253100905376,-0.5365885428781609,43.0107271068641,46.12153572473073,0.49898540731820873,0.6664530872306642,-1.4066408619659256,-0.3107495377484142,17.586464879039596,0.7099990844726491,0.16522168451840713,-0.5740013122558665,-1.6778780094442425,0.5298753849325095,-1.125939660850058,-0.022062963661674928,1.172759416318364,64.74806520665189,14.391700439083124,0.5519383485941897,6,0.29000091552735086,0.16500091552735086,-2.2499990463256765,-1.8349990844726491,-1.5200004577636648,2,0.0296525822816891,1.0241015906866011,45.38999938964844,1.3870793084353659,44.709999084472656,3.5624471014579138,44.91999816894531,0.0296525822816891
4789,2005-06-30,44.72999954223633,45.54999923706055,44.709999084472656,45.13000106811523,2587000.0,-0.010179223245224245,-2.8181613261201277,1.8181786655568517,39.37004858488081,43.22180608202027,0.8509429526444521,1.0304288120487968,-0.9132893093374435,0.1288897809054106,16.559358683330068,0.8400001525878906,-0.01189573289574497,-0.9395004272460952,-2.0583250484907225,0.17932419399853217,-1.4989127378684088,-0.3800881166237815,1.5498482156910143,31.654591360667432,-17.776821708072312,0.5594123106223149,6,0.6750011444091797,0.7250003814697266,-1.7899999618530273,-1.375,-1.4300003051757812,3,0.0277219246849294,-1.1515253100905376,45.18999862670898,1.0241015906866011,45.38999938964844,1.3870793084353659,44.709999084472656,0.0277219246849294
4790,2005-07-01,44.93000030517578,45.18999862670898,44.72999954223633,45.099998474121094,1525700.0,0.004471289179214022,1.6285776566758154,0.4249938011405977,42.307689486166936,41.10681846050397,0.4366239755361363,0.7765177174428715,-1.106907198599238,-0.0870017182367846,15.426471998585855,0.45999908447264914,-0.12097314139494841,-0.67999973297119,-1.8242306752519895,0.4642312093096095,-1.2521152041115897,-0.10788426183079025,1.270253579055563,33.03565042353398,-17.056232089864523,0.5721154711404003,7,0.375,0.5799999237060547,-1.9049997329711914,-1.5750007629394531,-1.7299995422363281,4,0.016024954725410323,-2.8181613261201277,44.72999954223633,-1.1515253100905376,45.18999862670898,1.0241015906866011,45.38999938964844,0.016024954725410323
4791,2005-07-05,45.31999969482422,45.65999984741211,44.81999969482422,45.13999938964844,2427000.0,0.008680155508556942,-1.0487816224564799,-1.0588367291984562,39.75901491794175,39.55830322987146,-0.13009449856197364,0.36921945023770775,-1.3617442165421139,-0.4848774536730218,15.33975713140418,0.8400001525878906,-0.1972581663968498,-0.26700038909912394,-1.4153288588227753,0.8813280806245274,-0.8411646239609496,0.3071638457627017,0.8038440706589682,62.88658172093755,16.7661908620495,0.5741642348618261,7,-0.07499885559082031,0.1900005340576172,-1.8549995422363281,-1.9650001525878906,-2.8499984741210866,1,0.0013239491106584733,1.6285776566758154,44.93000030517578,-2.8181613261201277,44.72999954223633,-1.1515253100905376,45.18999862670898,0.0013239491106584733
4792,2005-07-06,45.36000061035156,45.5099983215332,44.91999816894531,45.29999923706055,2545500.0,0.0008826327404392043,2.2778078011253458,0.33334039757555206,41.47844457203648,40.22075040533865,-0.28468794170444767,0.3079927781378089,-1.3042733654773997,-0.5381906124325866,14.925458426798317,0.5900001525878906,-0.37749409050709914,-0.20349941253662251,-1.35012472717586,0.943125902102615,-0.7768120698562413,0.36981324478299626,0.6904894411333942,67.01038225578102,22.694384732891194,0.573312657319618,7,-0.375,0.14999961853027344,-1.5850000381469727,-2.0050010681152344,-2.5699996948242188,2,-0.020061724761186173,-1.0487816224564799,45.31999969482422,1.6285776566758154,44.93000030517578,-2.8181613261201277,44.72999954223633,-0.020061724761186173
4793,2005-07-07,45.09000015258789,45.290000915527344,44.52000045776367,44.90999984741211,3254400.0,-0.005952390964078957,1.655165609955013,2.999936423167398,40.890663248364845,40.97077030596798,-0.08298615045065105,0.5594198557573691,-0.9427646507096483,-0.29246850049972295,14.365925914383965,0.8400001525878906,-0.5428812772706024,-0.44349994659423686,-1.607455179932444,0.7204552867439702,-1.025477563263344,0.13847767007487022,0.890070333458759,50.0,5.39386460246611,0.5819776166691053,7,-0.10499954223632812,0.4200000762939453,-0.9824991226196289,-1.7350006103515625,-2.270000457763672,3,-0.018629411171995347,2.2778078011253458,45.36000061035156,-1.0487816224564799,45.31999969482422,1.6285776566758154,44.93000030517578,-0.018629411171995347
4794,2005-07-08,45.54999923706055,45.7599983215332,44.79999923706055,45.040000915527344,2601100.0,0.010201798246085358,1.0645219509994135,2.833319204848896,39.166646798432794,40.992136009890146,-0.47715569999337504,0.08071917721377986,-1.2988654841423823,-0.7754352326674336,13.744288462613552,0.9599990844726562,-0.6344416459332365,0.030999183654785156,-1.1240707292017902,1.1860690965113605,-0.5465357727735025,0.6085341400830728,0.3624684661653319,83.0645607860751,42.765111127262024,0.5775349564282883,7,-0.4099998474121094,-0.03999900817871094,-1.3599987030029297,-2.1949996948242188,-2.55999755859375,4,-0.041273350155967115,1.655165609955013,45.09000015258789,2.2778078011253458,45.36000061035156,-1.0487816224564799,45.31999969482422,-0.041273350155967115
4795,2005-07-11,45.63999938964844,45.70000076293945,45.20000076293945,45.27999877929688,2097500.0,0.0019758540964949223,1.0833187634109513,0.7058858728579517,42.27465843695512,41.66633645482203,-0.5076700496026518,-0.023895239677401037,-1.2453505339135376,-0.8959367882236151,13.08905695050786,0.5,-0.6035014267318601,0.1294994354248047,-1.0190373847360732,1.2780362555856826,-0.4447689746556307,0.7037678455052401,0.20756964206950101,90.32265011167237,52.0107202857607,0.574268410080438,7,-0.5,-0.12999916076660156,-1.3099994659423828,-2.2849998474121094,-2.9099998474121094,0,-0.051270819103442444,1.0645219509994135,45.54999923706055,1.655165609955013,45.09000015258789,2.2778078011253458,45.36000061035156,-0.051270819103442444
4796,2005-07-12,46.18000030517578,46.29999923706055,45.349998474121094,45.70000076293945,2485700.0,0.01183174677363863,1.6389005155158072,1.3333298012122503,52.95357495239683,42.35682978933774,-0.9132619165801472,-0.5570130061698535,-1.6432410912707738,-1.4626506331552207,12.390785554440336,0.9500007629394531,-0.4958010362390013,0.6470003128051758,-0.5367337919368751,1.8307344175472267,0.0551332604341539,1.2388673651761977,-1.8899993896484375,93.25848234951224,52.244316241966345,0.5918670523710247,7,-0.7700004577636719,-0.7000007629394531,-1.8150005340576172,-2.825000762939453,-2.520000457763672,1,-0.06453008927118464,1.0833187634109513,45.63999938964844,1.0645219509994135,45.54999923706055,1.655165609955013,45.09000015258789,-0.06453008927118464
4797,2005-07-13,45.790000915527344,46.29999923706055,45.540000915527344,46.06000137329102,2274900.0,-0.00844520110591529,1.026672498944595,-0.5625014901175552,53.40425428301492,43.511666142243385,-0.514679352956982,-0.2216974077542062,-1.133365412524732,-1.0884907879081354,11.654778704463011,0.7599983215332031,-0.4260613063996104,0.2845008850097628,-0.8445882498651116,1.4135900198846372,-0.2800436824276744,0.8490454524472,-1.459800033569337,71.3483892536904,24.403244315359153,0.5645445674374359,7,-0.3800010681152344,-0.3100013732910156,-1.4250011444091797,-2.4350013732910156,-1.8100013732910156,2,-0.0725049056222753,1.6389005155158072,46.18000030517578,1.0833187634109513,45.63999938964844,1.0645219509994135,45.54999923706055,-0.0725049056222753
4798,2005-07-14,45.959999084472656,46.22000122070313,45.61999893188477,45.9000015258789,1185500.0,0.00371256094226613,1.0689668780089467,-0.22221280323261772,63.65794540718088,46.21032134472117,-0.6302433607781239,-0.43195669651969837,-1.203863523403541,-1.2687106439440328,11.086220266783112,0.6000022888183594,-0.31229921273134664,0.4659990310668931,-0.6381450171466838,1.57014307928047,-0.0860729930398918,1.018071055173678,-1.590402235412597,77.33332316080728,23.439931596402246,0.5520720241067877,7,-0.5499992370605469,-0.4799995422363281,-1.3799991607666016,-2.604999542236328,-1.7000007629394531,3,-0.06897298155117415,1.026672498944595,45.790000915527344,1.6389005155158072,46.18000030517578,1.0833187634109513,45.63999938964844,-0.06897298155117415
4799,2005-07-15,46.45000076293945,46.5,45.88999938964844,46.18999862670898,2160400.0,0.010661481467094669,2.3888865341414824,4.3335452695825145,66.66669436962337,48.916877442883,-0.9505671835950835,-0.933595342913442,-1.613054891298674,-1.759801623288567,10.603877711707318,0.6100006103515625,-0.281573588707424,0.9330007553100614,-0.23212644921184022,2.098127959831963,0.35043715304910705,1.5155643575710158,-2.0417958661193865,96.15390258431219,37.405172634958696,0.5825636022609514,7,-0.9400005340576172,-0.970001220703125,-1.6175012588500977,-3.095001220703125,-2.220001220703125,4,-0.07814856853590113,1.0689668780089467,45.959999084472656,1.026672498944595,45.790000915527344,1.6389005155158072,46.18000030517578,-0.07814856853590113
4800,2005-07-18,46.4000015258789,46.79999923706055,46.27999877929688,46.27999877929688,1259600.0,-0.0010764098221597296,-7.666475936169768,0.4615452331347078,69.0745183406842,52.17415560096549,-0.7488714882302432,-0.9471194668647627,-1.4776140146251109,-1.715185276208345,9.994310696501381,0.5200004577636648,-0.21025222357118878,0.8925014495849553,-0.23838400314185293,2.0233869023117634,0.3270587232215547,1.4579441759483558,-1.9081248249316332,72.41396546779953,8.485382646942796,0.5654427263634031,7,-0.7400016784667898,-0.8550014495849538,-1.3900012969970632,-3.045001983642571,-2.749999999999993,0,-0.07349137360502511,2.3888865341414824,46.45000076293945,1.0689668780089467,45.959999084472656,1.026672498944595,45.790000915527344,-0.07349137360502511
4801,2005-07-19,46.349998474121094,46.6500015258789,46.06999969482422,46.36999893188477,2016300.0,-0.0010776519420999664,-1.0000131541734658,-0.16666666666674562,62.63155675662652,54.524501399253275,-0.600552721971745,-0.9464280279261459,-1.345179705741991,-1.6851212805170874,9.217199145972641,0.5800018310546804,-0.0691150149667692,0.8429985046386719,-0.28630733215103277,1.9723043414283765,0.2783455862438231,1.4076514230335206,-1.7196344210070293,64.28560615923053,-0.426204293220124,0.5646529183948509,7,-0.6899986267089844,-0.8049983978271484,-1.3124980926513672,-2.9949989318847656,-3.0199966430664062,1,-0.07810138189984939,-7.666475936169768,46.4000015258789,2.3888865341414824,46.45000076293945,1.0689668780089467,45.959999084472656,-0.07810138189984939
4802,2005-07-20,46.09000015258789,46.61000061035156,45.56000137329102,46.06000137329102,2443900.0,-0.005609456959925652,-1.0388358863441227,-1.4999046347502085,61.65804900995786,56.831988706096936,-0.2526869940919383,-0.7077524911760378,-1.0189011905328158,-1.4472553128121532,8.726882591273162,1.0499992370605398,0.045373056049363925,0.573500251770021,-0.5727944162385299,1.7197949197785718,0.0003529177657455307,1.1466475857742964,-1.329457988437035,42.7419106744024,-21.057949340270355,0.5731473340042771,7,-0.29000091552734375,-0.5450000762939453,-1.0375003814697266,-2.7350006103515625,-2.6800003051757812,2,-0.05272293983794529,-1.0000131541734658,46.349998474121094,-7.666475936169768,46.4000015258789,2.3888865341414824,46.45000076293945,-0.05272293983794529
4803,2005-07-21,45.47000122070313,46.18999862670898,45.43999862670898,46.0,2398800.0,-0.013451918633806903,-1.5423557860162578,-17.667344862669257,59.20399992788146,59.05836127603568,0.47705070173499564,-0.09249587067723297,-0.32588718316439014,-0.8535380406094433,8.437887161324383,0.75,0.13767636928197646,-0.04649868011473757,-1.1927933481232884,1.0997959878938133,-0.619646014119013,0.5266486538895379,-0.587091632177696,2.206072097746997,-62.94760348087743,0.5731473340042771,7,0.5299987792968679,0.07499885559081321,-0.41750144958496804,-2.115001678466804,-2.3500022888183594,3,-0.03276889462207411,-1.0388358863441227,46.09000015258789,-1.0000131541734658,46.349998474121094,-7.666475936169768,46.4000015258789,-0.03276889462207411
4804,2005-07-22,45.95000076293945,46.02999877929688,45.4000015258789,45.52999877929688,1632100.0,0.010556400469542426,1.1724117519385922,-0.7924583981113579,61.86047254348982,61.23456284342842,0.06678111335635606,-0.5087967660377473,-0.7267556988930721,-1.3592109259978997,8.970403214537397,0.629997253417983,0.23344814244179446,0.3765008926391573,-0.7347110925080713,1.487712877786386,-0.17910509993445345,0.9321068852127681,-0.952065795501909,39.28572401710108,-28.694260809599193,0.555605992573614,7,0.12499809265136719,-0.4050006866455078,-0.8975009918212891,-2.595001220703125,-2.5400009155273438,4,-0.03677916024692007,-1.5423557860162578,45.47000122070313,-1.0388358863441227,46.09000015258789,-1.0000131541734658,46.349998474121094,-0.03677916024692007
4805,2005-07-25,45.91999816894531,46.27999877929688,45.75,45.75,1318700.0,-0.0006529400107940786,-5.235346916793908,0.4047556334638264,57.61418911592028,61.75240886159769,0.15721078672137878,-0.42165383822543845,-0.5998979151571575,-1.3283323202133346,9.295301379414942,0.5299987792968821,0.3621102213028706,0.29649829864501953,-0.7803644896608972,1.3733610869509363,-0.24193309550793884,0.8349296927979779,-0.8139393453303896,41.59973144531307,-25.90817897036439,0.538431394152958,7,0.18000221252441406,-0.3749980926513672,-0.8924980163574219,-2.5649986267089844,-2.8799972534179688,0,-0.03680310744985815,1.1724117519385922,45.95000076293945,-1.5423557860162578,45.47000122070313,-1.0388358863441227,46.09000015258789,-0.03680310744985815
4806,2005-07-26,46.0,46.20000076293945,45.86000061035156,45.9000015258789,1196200.0,0.00174220022310001,-2.7777730682829653,0.5882326541603505,58.04018655579137,62.26751244746174,0.05474812258380268,-0.42167638308953315,-0.566255668094712,-1.4034712470780448,9.63775744483827,0.3400001525878906,0.476103633610812,0.312000083923337,-0.6861373922985692,1.3101375601452432,-0.18706865418761254,0.8110688220342865,-0.7923047515783423,49.58668827279234,-17.241249171214072,0.4990687381109516,7,0.10000038146972656,-0.4549999237060547,-0.942500114440918,-2.645000457763672,-2.5999984741210938,1,-0.05108692335045861,-5.235346916793908,45.91999816894531,1.1724117519385922,45.95000076293945,-1.5423557860162578,45.47000122070313,-0.05108692335045861
4807,2005-07-27,46.099998474121094,46.15999984741211,45.63999938964844,46.040000915527344,1381400.0,0.002173879872197748,4.777773068282965,0.5999847409780606,63.254566371203,62.22269255457532,0.003740521012367992,-0.490926264992666,-0.588112833400757,-1.4973372610294433,10.003142156168169,0.5200004577636719,0.5731825405000848,0.37649860382079936,-0.6274993061073104,1.3804965137489091,-0.12550035114325198,0.8784975587848507,-0.7967649863811062,79.54535602507256,10.151385359875135,0.5019989549640533,7,1.9073486328125e-06,-0.5549983978271484,-1.0424985885620117,-2.7449989318847656,-2.9199981689453125,2,-0.06008669706619152,-2.7777730682829653,46.0,-5.235346916793908,45.91999816894531,1.1724117519385922,45.95000076293945,-0.06008669706619152
4808,2005-07-28,46.52999877929688,46.63999938964844,45.93000030517578,46.06999969482422,1900000.0,0.009327555735542559,1.0882316642170338,7.666963377416192,62.962948012170806,61.811165181525034,-0.37649486057744497,-0.8594545194887857,-0.9510949161428996,-1.9151296859910474,10.535235427760325,0.7099990844726562,0.5820447492521907,0.7394989013671918,-0.2930343103089186,1.772032113043302,0.2232322955291366,1.255765507205247,-1.1369593465976635,91.1289677534477,22.49495146269487,0.5162666058380551,7,-0.42999839782715554,-0.9849987030029368,-1.4524993896484446,-3.2649993896484446,-3.3699989318847727,3,-0.06705349266574645,4.777773068282965,46.099998474121094,-2.7777730682829653,46.0,-5.235346916793908,45.91999816894531,-0.06705349266574645
4809,2005-07-29,45.97000122070313,46.5,45.7599983215332,46.4000015258789,2147000.0,-0.01203519392403074,1.349221919467151,-0.9347851326024127,53.88237448299642,60.12314919733751,0.12097636656151423,-0.21270129020851414,-0.3643439240229398,-1.3703267422235044,11.331292451618664,0.770000457763679,0.6059075676192265,0.11750125885010476,-0.7880108114218558,1.0230133291220653,-0.33525477628587197,0.5702572939860815,-0.49254419974223396,33.00018310546946,-31.53169974332465,0.4527560351359787,7,0.05500030517576704,-0.4250011444091868,-0.5350017547607493,-2.865001678466804,-2.770000457763679,4,-0.061997002678669255,1.0882316642170338,46.52999877929688,4.777773068282965,46.099998474121094,-2.7777730682829653,46.0,-0.061997002678669255
4810,2005-08-01,45.6500015258789,46.06000137329102,45.41999816894531,45.91999816894531,2113300.0,-0.006961054738456651,1.3272714662227427,0.6278987242952059,43.424330771269474,57.98901297674227,0.36140622334291095,0.1728678204571068,-0.02269194177829803,-1.0603514744636655,11.965010176912335,0.6400032043457102,0.558418272947975,-0.2384984970092816,-1.0409752462118007,0.5639782521932375,-0.6397368716105447,0.1627398775919815,1.1499977111816477,18.852715311303417,-40.30859189923308,0.40123837460126044,8,0.36999893188477273,-0.10500144958495383,-0.14500141143798118,-2.545001983642571,-2.3400001525878835,0,-0.049069038413874666,1.349221919467151,45.97000122070313,1.0882316642170338,46.52999877929688,4.777773068282965,46.099998474121094,-0.049069038413874666
4811,2005-08-02,45.38000106811523,45.88000106811523,45.27999877929688,45.88000106811523,1471200.0,-0.005914577190333947,1.4000091552733807,1.8518748763739659,44.75703499472666,56.11112253060548,0.5356745992563887,0.471782442233291,0.2659474726580626,-0.7883154955711618,11.955052014647872,0.6000022888183452,0.43872535680735325,-0.5114990234375085,-1.3054300807064791,0.2824320338314621,-0.9084645520719974,-0.11453349480301966,1.392398147583016,7.353106171952005,-48.19015502086336,0.39696552863448564,8,0.579998016357429,0.2799987792968821,0.037498474121100855,-2.275001525878899,-2.3400001525878835,1,-0.05156456803682197,1.3272714662227427,45.6500015258789,1.349221919467151,45.97000122070313,1.0882316642170338,46.52999877929688,-0.05156456803682197
4812,2005-08-03,44.45000076293945,45.36999893188477,44.22000122070313,45.1500015258789,6144500.0,-0.020493615762147033,1.0175476755352895,1.400001525878892,33.83300128327342,53.29212268120459,1.3506072119438315,1.401993222692667,1.2186714337067812,0.13529935301093587,12.37653149522327,1.1599998474120952,0.2794985250536257,-1.3959993362426744,-2.3957966438393115,-0.39620202864603726,-1.895897990040993,-0.8961006824443558,2.262702435302735,9.5041205066928,-41.49487473931772,0.4998986537983185,8,0.9799995422363281,1.0599994659423828,0.967498779296875,-1.345001220703125,-1.4099998474121094,2,-0.023622029674653988,1.4000091552733807,45.38000106811523,1.3272714662227427,45.6500015258789,1.349221919467151,45.97000122070313,-0.023622029674653988
4813,2005-08-04,44.25,44.61000061035156,43.849998474121094,44.27000045776367,4511200.0,-0.004499454657067359,1.1714323082707996,0.02857205137846689,24.885842163890857,49.18383041680471,1.5191012600602463,1.6188351472834555,1.4385731174805017,0.31619047168929626,13.546296587462317,0.7600021362304688,0.1516814322640485,-1.5540000915527372,-2.740633986394478,-0.36736619671099646,-2.147317038973611,-0.9606831441318633,2.3131410795898475,15.09438851157796,-28.945580612669886,0.5933169474208708,8,0.9949989318847656,1.0749988555908203,1.1674995422363281,-1.1450004577636719,-0.3300018310546875,3,-0.02418078406382418,1.0175476755352895,44.45000076293945,1.4000091552733807,45.38000106811523,1.3272714662227427,45.6500015258789,-0.02418078406382418
4814,2005-08-05,43.66999816894531,44.29999923706055,43.560001373291016,43.900001525878906,2734100.0,-0.01310738601253536,-2.28890169882337,11.499904634751097,22.19957921822852,45.24887376150562,1.9463527574249824,2.1615966364910832,2.00377722927211,0.8789448042493859,14.285905005707134,0.7399978637695312,0.020486987000474244,-2.04000186920166,-3.561856871122764,-0.5181468672805565,-2.8009293701622155,-1.2790743682411048,2.6760915022070364,4.399871826171863,-34.56174889032538,0.7609275009605526,8,1.430002212524414,1.5100021362304688,1.7475013732910156,-0.5649986267089844,-0.1399993896484304,4,-0.011678459879026826,1.1714323082707996,44.25,1.0175476755352895,44.45000076293945,1.4000091552733807,45.38000106811523,-0.011678459879026826
4815,2005-08-08,43.29999923706055,44.02000045776367,43.13999938964844,43.81999969482422,3834700.0,-0.00847261157312984,-1.095240257764497,2.2608385577337713,20.841304932921858,41.1156646922979,2.1295680533336707,2.4741511059422834,2.3521171574468482,1.2400675722967947,15.212555544855737,0.8800010681152344,-0.07385518304752736,-2.2930007934570327,-4.158511944371519,-0.42748964254254673,-3.2257563689142756,-1.3602452179997897,2.7674816043056722,5.839406912394293,-28.682981064187683,0.9327555754572437,8,1.5900001525878906,1.6700000762939453,2.1300010681152344,-0.19499969482421875,-0.1399993896484375,0,-0.002309433623165158,-2.28890169882337,43.66999816894531,1.1714323082707996,44.25,1.0175476755352895,44.45000076293945,-0.002309433623165158
4816,2005-08-09,43.20000076293945,43.52999877929688,42.91999816894531,43.36000061035156,4570700.0,-0.002309433623165158,1.4400210572895198,0.3076917433884752,21.49901811040803,36.47615932998733,2.0010496224255263,2.465875261841475,2.434973358829268,1.3385018581246726,15.547589969632575,0.6100006103515696,-0.2357509955697381,-2.2439992904663058,-4.369953323537686,-0.11804525739492533,-3.306976307001996,-1.1810222739306155,2.516182304220635,11.428673746950157,-21.142971901738395,1.0629770165356907,8,1.5799980163574219,1.6599979400634766,2.2074995040893555,-0.095001220703125,-0.26000213623047586,1,0.002546310379835326,-1.095240257764497,43.29999923706055,-2.28890169882337,43.66999816894531,1.1714323082707996,44.25,0.002546310379835326
4817,2005-08-10,42.47000122070313,43.52000045776367,42.400001525878906,43.16999816894531,5283700.0,-0.01689813725333489,-1.6666757493188011,4.374985098824551,21.042472748481856,31.818328745133005,2.416058199243011,3.0929741884660373,3.136415440620304,2.0698616495006377,16.061070168673616,1.1199989318847656,-0.4036214025792759,-2.8079988479614215,-5.306095604657585,-0.3099020912652577,-4.057047226309507,-1.558950469613336,2.8547159607068906,3.167408317769914,-31.871950016725176,1.2490483783480821,8,1.979999542236321,2.1299991607665945,2.907499313354485,0.634998321533196,0.7199974060058452,2,0.01342123094986758,1.4400210572895198,43.20000076293945,-1.095240257764497,43.29999923706055,-2.28890169882337,43.66999816894531,0.01342123094986758
4818,2005-08-11,42.790000915527344,43.04999923706055,42.52000045776367,42.52999877929688,6183200.0,0.007534722995680587,-2.785722070844687,-0.3714332425068056,18.52590080420194,27.8898316697114,1.6871729573504695,2.659672191305603,2.785185081155504,1.7606013753391494,16.602299475717125,0.5799980163574148,-0.5910213680850234,-2.3294992446899414,-5.038738325531959,0.3797398361520763,-3.6841187851109467,-0.9748797042689361,2.0667617609977,20.526308392544866,-13.398582682051494,1.3546195404210082,8,1.4400005340576172,1.8099994659423828,2.4574995040893555,0.3149986267089844,-0.5400009155273438,3,0.00584248643727614,-1.6666757493188011,42.47000122070313,1.4400210572895198,43.20000076293945,-1.095240257764497,43.29999923706055,0.00584248643727614
4819,2005-08-12,42.81999969482422,43.09000015258789,42.45000076293945,42.709999084472656,2918100.0,0.0007010698447074137,-1.0317529518619437,0.42307579447754906,19.123500526610954,25.189739420304896,1.3000731536016517,2.4704398162040846,2.689488199344467,1.7384320449363884,16.859398446950273,0.6399993896484375,-0.8295997478923383,-2.1180004119873033,-4.936118971941099,0.7001181479664922,-3.5270596919641974,-0.7089411320104091,1.643681197597445,25.92582999154644,-6.737915825146342,1.4090592799768968,8,1.3200016021728516,1.7800006866455078,2.4275007247924805,0.49500083923339844,-1.4599990844726562,4,0.02568889495471094,-2.785722070844687,42.790000915527344,-1.6666757493188011,42.47000122070313,1.4400210572895198,43.20000076293945,0.02568889495471094
4820,2005-08-15,42.9900016784668,43.2599983215332,42.650001525878906,42.79999923706055,2200700.0,0.003970153779873309,-1.4897936940443752,1.7272853377722293,20.547943160228584,22.499840327582895,0.7968691685377678,2.1416753307553904,2.470527959086091,1.5726970617930789,16.668407427992094,0.6099967956542969,-1.1209738181519597,-1.777498435974124,-4.635519754254986,1.080522882306738,-3.206509095114555,-0.3484877768336929,1.1434905153080237,52.21252979184497,20.7934547167824,1.4290106591404292,8,0.8949985504150391,1.6099987030029297,2.33499813079834,0.3849983215332031,-1.5100021362304688,0,0.012560992783132718,-1.0317529518619437,42.81999969482422,-2.785722070844687,42.790000915527344,-1.6666757493188011,42.47000122070313,0.012560992783132718
4821,2005-08-16,42.72999954223633,42.88999938964844,42.310001373291016,42.88999938964844,3398900.0,-0.006047967575695701,6.249982118589514,-0.8420936395759717,18.026578376097277,20.74357111567443,0.7168185350942835,2.2309530140036102,2.688502076059784,1.8374137199182172,16.965114783005742,0.6800003051757812,-1.3642038120143667,-1.8565006256103516,-4.750823407042404,1.0378221558217007,-3.3036620163263777,-0.40933923489432544,1.1261341446751487,34.71061873805936,8.991749683294032,1.4471613907160255,8,0.7300014495849609,1.8250007629394531,2.5950002670288086,0.6450004577636719,0.31999969482421875,1,0.010063194705882239,-1.4897936940443752,42.9900016784668,-1.0317529518619437,42.81999969482422,-2.785722070844687,42.790000915527344,0.010063194705882239
4822,2005-08-17,43.65999984741211,44.16999816894531,42.63000106811523,42.72999954223633,4160000.0,0.021764575594168445,-1.725665210551524,-5.812507450587702,25.12999389780701,20.770699086109556,-0.3766354108330887,1.1695314174865814,1.7248019152763945,0.9040115928399359,17.376950147537087,1.5399971008300852,-1.5307217828980981,-0.8050003051757812,-3.636919546155376,2.0269189358038133,-2.220959925665575,0.6109593153140125,-1.3499984741210938,72.58068816436861,52.858155450926006,1.4159596204897964,8,-0.3549995422363281,0.8950004577636719,1.7849998474121094,-0.2849998474121094,-0.8400001525878906,2,-0.016491095355462115,6.249982118589514,42.72999954223633,-1.4897936940443752,42.9900016784668,-1.0317529518619437,42.81999969482422,-0.016491095355462115
4823,2005-08-18,43.97999954223633,44.2599983215332,43.22000122070313,43.45000076293945,3368300.0,0.007329356297356648,-1.1010087776758968,0.56989097352683,32.00722653703592,21.860437677088157,-0.8258045510040901,0.7717490341648556,1.3786393834921853,0.5825960283565905,17.95781224453706,1.039997100830071,-1.6957429650327782,-0.41050052642822266,-3.2093004378688974,2.388299385012452,-1.8099004821485565,0.9888994292921112,-1.6699981689453125,85.64106576939629,64.80566013340865,1.3993999557203365,8,-0.6949996948242188,0.5750007629394531,1.4650001525878906,-0.6049995422363281,-1.2099990844726562,3,-0.01796273132674031,-1.725665210551524,43.65999984741211,6.249982118589514,42.72999954223633,-1.4897936940443752,42.9900016784668,-0.01796273132674031
4824,2005-08-19,44.2599983215332,44.56999969482422,43.88999938964844,44.0,4126200.0,0.006366502551415021,-1.833337306980108,0.4905640006909656,37.34059399473726,23.69369201728987,-1.132393839654334,0.3780295547749404,1.0703562191356468,0.29401320392909724,18.481224851342205,0.6800003051757812,-1.728704548182499,-0.046001625061038,-2.7468890957111114,2.6548858455890354,-1.3964453603860747,1.3044421102639987,-1.8719970703125028,86.28311488830187,62.50369506715225,1.3504437353250351,8,-0.8199977874755859,0.2950019836425781,1.1850013732910156,-0.5549983978271484,-1.1199989318847656,4,-0.045413429682741424,-1.1010087776758968,43.97999954223633,-1.725665210551524,43.65999984741211,6.249982118589514,42.72999954223633,-0.045413429682741424
4825,2005-08-22,44.22999954223633,44.45000076293945,43.790000915527344,44.2599983215332,2720900.0,-0.0006777853690581592,2.2194826944547823,-0.11538066522880995,39.047604515439005,25.6435349511822,-1.0690202094705938,0.28978351402373903,1.0721059604681784,0.3280997621283177,18.724044309491656,0.6599998474121094,-1.7098466535362817,0.008499526977537641,-2.583319521087688,2.6003185750427633,-1.2874099970550787,1.304409051010154,-1.7110783843994142,84.95573428757099,56.657198344054905,1.2959095240326146,8,-0.7899990081787109,0.3250007629394531,1.265000343322754,-0.2950000762939453,-1.8100013732910156,0,-0.0648880615326286,-1.833337306980108,44.2599983215332,-1.1010087776758968,43.97999954223633,-1.725665210551524,43.65999984741211,-0.0648880615326286
4826,2005-08-23,43.650001525878906,44.36000061035156,43.459999084472656,44.31999969482422,3324900.0,-0.013113226822522694,1.4000040690104167,22.33418107833164,41.836738665867365,27.954008942002808,-0.4676557317135206,0.7217005620575065,1.6191119699867969,0.9150815754126143,19.122630100056703,0.9000015258789062,-1.629946662504608,-0.4539985656738281,-2.9161615891067143,2.008164457759058,-1.6850800773902748,0.7770829460426185,-1.0080156558227529,52.57738040227405,20.99674987029566,1.2310815117164433,8,-0.21000099182128906,0.8299999237060547,1.952498435974121,0.5399990081787109,-1.0400009155273438,1,-0.04971367486335698,2.2194826944547823,44.22999954223633,-1.833337306980108,44.2599983215332,-1.1010087776758968,43.97999954223633,-0.04971367486335698
4827,2005-08-24,43.33000183105469,44.060001373291016,43.290000915527344,43.41999816894531,2710100.0,-0.007331035134889974,-8.058926487747957,0.13432325946844612,40.83666549642008,30.432982796693718,-0.014344432126357276,0.8680438565230517,1.8820558583019604,1.2184002087400287,20.01012266590973,0.7700004577636719,-1.5073412161544582,-0.6354984283447251,-2.9308984863655425,1.6599016296760922,-1.7831984573551338,0.5122016006656835,-0.5723351315124532,8.148202569130387,-24.46371160298722,1.1477000290104102,8,0.10999870300292969,1.144998550415039,2.27249813079834,0.8599987030029297,-0.24000167846679688,2,-0.006462095134126211,1.4000040690104167,43.650001525878906,2.2194826944547823,44.22999954223633,-1.833337306980108,44.2599983215332,-0.006462095134126211
4828,2005-08-25,43.40999984741211,43.77000045776367,43.29999923706055,43.63000106811523,2485100.0,0.001846250011004802,-1.1363573311138855,2.444557477110806,47.12390780908591,33.544139161413156,0.0031884865717159983,0.5716262118951363,1.7495909895989996,1.1028563753685034,20.252851258297923,0.470001220703125,-1.3800650999726969,-0.3995004653930678,-2.360826555870105,1.5618256250839693,-1.3801635106315828,0.5811625798454472,-0.5435931681529524,9.374925494122976,-25.698309690950722,0.9806630452385177,8,0.030000686645507812,1.0650005340576172,2.2624998092651367,0.7800006866455078,-0.5699996948242188,3,-0.013591341964104275,-8.058926487747957,43.33000183105469,1.4000040690104167,43.650001525878906,2.2194826944547823,44.22999954223633,-0.013591341964104275
4829,2005-08-26,43.11999893188477,43.54999923706055,43.0099983215332,43.459999084472656,2091600.0,-0.0066805094804585075,1.0769247698345743,1.5454466638923743,47.972967167790245,36.59136405114223,0.38020178758466017,0.6715976854428263,1.989120949804736,1.3565416656850502,20.94144838115448,0.5400009155273438,-1.1889654603021782,-0.5470012664794837,-2.2436743259872927,1.1496717930283253,-1.3953377962333846,0.3013352632744173,-0.15137667169171465,7.638918323231961,-29.846160480127764,0.8483365297539041,8,0.32000160217284446,1.3550014495849538,2.6525011062622,1.0700016021728445,-0.14999771118164062,4,-0.008116847931141646,-1.1363573311138855,43.40999984741211,-8.058926487747957,43.33000183105469,1.4000040690104167,43.650001525878906,-0.008116847931141646
4830,2005-08-29,43.40999984741211,43.75,42.38999938964844,42.5,2316400.0,0.006725438838378395,-1.407078451031824,-2.676468938280526,52.26781003290695,40.395945346343304,0.17438091686170054,0.21626507075356471,1.6316356096980797,1.0216431066605836,22.494490237395173,1.3600006103515625,-0.9925086407022761,-0.14500026702880575,-1.5634276412764123,1.2734271072188008,-0.8542139541526126,0.5642134200950011,1.1599998474121094,51.77664089972581,10.541385116071254,0.7092136871238035,8,0.06999969482421875,1.0650005340576172,2.3999996185302734,0.7800006866455078,-0.5,0,-0.006219775598081845,1.0769247698345743,43.11999893188477,-1.1363573311138855,43.40999984741211,-8.058926487747957,43.33000183105469,-0.006219775598081845
4831,2005-08-30,43.040000915527344,43.27000045776367,42.5099983215332,43.099998474121094,4815400.0,-0.008523357133962794,2.799996185317286,-0.06593139412536522,56.674474741681315,43.90088766232934,0.6626641816345682,0.42369140513925174,1.9358740215386376,1.3556334261362935,24.363849735559103,0.9000015258789062,-0.7993534466593601,-0.39799919128417827,-1.5420927358894119,0.7460943533210553,-0.9700459635867986,0.1740475810184421,1.4863987731933577,38.922200826440616,-6.833915547669761,0.5720467723026179,8,0.4399986267089844,1.4349994659423828,2.782499313354492,1.1499996185302734,1.8799972534179688,1,-0.014405267969182511,-1.407078451031824,43.40999984741211,1.0769247698345743,43.11999893188477,-1.1363573311138855,43.40999984741211,-0.014405267969182511
4832,2005-08-31,43.400001525878906,43.47999954223633,42.61000061035156,43.060001373291016,4429000.0,0.008364326270766664,2.4800222780019987,-5.6668997965412,57.07657721447287,46.68637107093345,0.29268305588086463,-0.020032926297098186,1.5277697044106873,0.9594359820255178,24.962022432915802,0.8699989318847656,-0.604680242622635,0.014501380920407314,-1.0257097645074111,1.0547125263482258,-0.5056041917935019,0.5346069536343165,1.0836701568603502,73.18850394876146,23.239616396435274,0.5201055727139083,8,0.07999801635742188,1.0749988555908203,2.4224987030029297,0.7899990081787109,2.2399978637695312,2,-0.018202785432075985,2.799996185317286,43.040000915527344,-1.407078451031824,43.40999984741211,1.0769247698345743,43.11999893188477,-0.018202785432075985
4833,2005-09-01,43.18000030517578,44.18000030517578,42.93000030517578,43.7599983215332,4825500.0,-0.005069152372539465,-1.3148190664570933,-1.7058757531218796,54.00000678168405,48.537416936149754,0.432782125931233,0.12194884142024875,1.709981306614253,1.1401565493767691,24.767480600745767,1.25,-0.36055711702422144,-0.15199985504150249,-1.1119682257957777,0.8079685157127727,-0.6319840404186436,0.3279843303356387,1.2617979317016577,44.13410678589543,-8.487805544343459,0.47998418537713894,9,0.23999977111816406,1.2950000762939453,2.6424999237060547,1.010000228881836,2.4599990844726562,3,-0.0020843018052758566,2.4800222780019987,43.400001525878906,2.799996185317286,43.040000915527344,-1.407078451031824,43.40999984741211,-0.0020843018052758566
4834,2005-09-02,43.15999984741211,43.5,42.90999984741211,43.25,1915300.0,-0.00046318799495870255,1.0,0.15517320757943476,51.95400262731887,49.97146117080308,0.3132838018918278,0.10728292246595572,1.712457621747049,1.130420587901213,24.26007347271509,0.5900001525878906,-0.20771356641934346,-0.14650039672851278,-1.0956992927881117,0.8026984993310862,-0.6210998447583123,0.3280990513012867,1.240762412520752,43.01676334823693,-9.258015173999922,0.4745994480297987,9,0.21500015258789062,1.2450008392333984,2.6625003814697266,1.0699996948242188,2.3600006103515625,4,-0.007414265429924627,-1.3148190664570933,43.18000030517578,2.4800222780019987,43.400001525878906,2.799996185317286,43.040000915527344,-0.007414265429924627
4835,2005-09-06,43.20000076293945,43.540000915527344,42.849998474121094,43.16999816894531,3968800.0,0.0009268052749944466,-1.0597026822366586,-0.3333615903022083,55.690091201805956,51.510722563685135,0.12495275434511655,0.06261664028630776,1.6514899998436263,1.066042799507791,23.33208652282534,0.69000244140625,-0.13017920324369214,-0.10149955749511719,-1.0518953727653795,0.8488962577751451,-0.5766974651302519,0.3736983501400175,1.1605462395877169,41.317462384160116,-12.634650676136047,0.475197907635132,9,0.08499908447265625,0.9850006103515625,2.5850000381469727,1.6499996185302734,2.049999237060547,1,-0.005324063383666311,1.0,43.15999984741211,-1.3148190664570933,43.18000030517578,2.4800222780019987,43.400001525878906,-0.005324063383666311
4836,2005-09-07,43.310001373291016,43.5,43.04999923706055,43.16999816894531,2408700.0,0.002546310379835326,-1.3684184108818953,4.6663699936427205,44.71301008648188,51.94142751813644,-0.04285551749909189,-0.04081296177787408,1.5281385456691083,0.9409990499473793,22.145193430943703,0.4500007629394531,-0.11085691228443295,0.0030010223388643453,-0.9461939915111728,0.9521960361889015,-0.47159648458615067,0.47759852926387936,1.0111346769785783,44.58604452262821,-6.72011645980777,0.47459750692501845,9,-0.02500152587890625,0.7849998474121094,2.472498893737793,1.9949989318847656,2.059997558593757,2,-0.009235777261498379,-1.0597026822366586,43.20000076293945,1.0,43.15999984741211,-1.3148190664570933,43.18000030517578,-0.009235777261498379
4837,2005-09-08,43.040000915527344,43.27999877929688,42.84000015258789,43.099998474121094,1988100.0,-0.006234136439676519,1.0952406902815253,-0.4285441813574562,35.58283572571136,50.65908617553927,0.2030333738645851,0.2888915782392587,1.7594536690372138,1.203175233303753,20.538770044294232,0.470001220703125,-0.1166197351396363,-0.29549942016601705,-1.1701830321241928,0.5791841917921587,-0.7328412261451049,0.14184238581307085,1.2425124015298294,14.925428370526628,-30.714157943429345,0.43734180597908845,9,0.24499893188476562,0.7999992370605469,2.769998550415039,2.3499984741210938,3.4199981689453125,3,0.04368023265398513,-1.3684184108818953,43.310001373291016,-1.0597026822366586,43.20000076293945,1.0,43.15999984741211,0.04368023265398513
4838,2005-09-09,43.040000915527344,43.349998474121094,42.900001525878906,43.11000061035156,1388400.0,0.0,-1.5714223433242507,1.1667090539165819,29.530241721273512,48.609894459259635,0.16207333984532113,0.32525737955689493,1.7264183356646896,1.2018180538571244,18.800497239114005,0.4499969482421875,-0.10541709868668647,-0.3079994201660128,-1.1566161943531483,0.5406173540211228,-0.7323078072595806,0.11630896692755499,1.2046621229816523,28.571506422308325,-11.434256998642162,0.4243083870935673,9,0.24499893188476562,0.4200000762939453,2.429999351501465,2.3499984741210938,3.5699996948242188,4,0.060408885195518236,1.0952406902815253,43.040000915527344,-1.3684184108818953,43.310001373291016,-1.0597026822366586,43.20000076293945,0.060408885195518236
4839,2005-09-12,43.91999816894531,44.0,42.959999084472656,43.09000015258789,2085600.0,0.020446032404718206,1.101008388466533,-11.85716621253406,45.95298258684415,47.90824696525266,-0.6621413339277211,-0.49340237022730093,0.8377596910236988,0.3383406905333999,16.61681488339868,1.0400009155273438,-0.041177628950514134,0.5169979095458999,-0.3301162693156314,1.3641120884074311,0.09344082011513422,0.9405549989766655,0.28757159658647424,93.10328951911788,56.35511369075105,0.4235570894307661,9,-0.5749988555908203,-0.4799976348876953,1.3650007247924805,1.4050006866455078,2.3900032043457102,0,0.03916214235908799,-1.5714223433242507,43.040000915527344,1.0952406902815253,43.040000915527344,-1.3684184108818953,43.310001373291016,0.03916214235908799
4840,2005-09-13,43.52999877929688,44.0,43.31999969482422,43.7599983215332,2622000.0,-0.008879767894074964,-1.0923159988966682,-0.27710854448268507,48.35161034747295,46.98348425478506,-0.2831011298020272,-0.06416316526813404,1.207939674527978,0.7279104028534604,14.662677805232486,0.6800003051757812,-0.031374289419375145,0.09999866485596698,-0.7258460388954404,0.9258433686073744,-0.31292368701974027,0.5129210167316742,0.6412195787172408,59.48264805795771,23.71491010513978,0.4129223518757043,9,-0.13499832153321023,-0.08999824523926492,1.6100015640258718,1.6500015258788991,4.24000167846679,1,0.04571563827870451,1.101008388466533,43.91999816894531,-1.5714223433242507,43.040000915527344,1.0952406902815253,43.040000915527344,0.04571563827870451
4841,2005-09-14,43.15999984741211,43.91999816894531,43.08000183105469,43.7400016784668,2049200.0,-0.008499860837596573,-1.2702669264792306,2.5217521105270047,47.6964492288416,45.941247811937146,0.1181326331937953,0.3580599721108584,1.5408383775809398,1.1567973286290538,12.323594887950422,0.839996337890625,-0.012972509444388436,-0.2915002822876005,-1.0610862044259122,0.4780856398507112,-0.6762932433567528,0.09329267878155179,0.9755941312347005,27.58618421701684,-11.192947120931901,0.3847929610691548,9,0.35000038146972656,0.2800006866455078,1.7699995040893555,1.8099994659423828,4.479999542236328,2,0.048424470805766395,-1.0923159988966682,43.52999877929688,1.101008388466533,43.91999816894531,-1.5714223433242507,43.040000915527344,0.048424470805766395
4842,2005-09-15,42.93999862670898,43.47000122070313,42.90999984741211,43.38999938964844,2568100.0,-0.005097340627454261,-1.1960910444077382,0.7758609349925144,43.86421676234935,44.81504892089996,0.29728285535293253,0.5495294612399206,1.719128463338322,1.4147268032153235,12.152649579540304,0.5600013732910227,-0.04657536506550031,-0.4755014419555721,-1.2709474806512304,0.31994459674008624,-0.8732244613034013,-0.07777842260774293,1.1606834601578626,3.636105119330186,-37.257092346904756,0.3977230193478303,9,0.48000144958496804,0.5000019073486399,1.880000114440925,1.9200000762939524,4.819999694824226,3,0.05659060043994324,-1.2702669264792306,43.15999984741211,-1.0923159988966682,43.52999877929688,1.101008388466533,43.91999816894531,0.05659060043994324
4843,2005-09-16,43.18999862670898,43.27999877929688,42.77999877929688,42.900001525878906,4960300.0,0.005822077503386369,1.1276713173763835,-0.6444369092527185,50.923478600459184,44.70054625124888,0.05459110421808333,0.2501345065170213,1.4381666104439503,1.202098753354619,12.17327255373875,0.5,-0.07010777210238217,-0.18600139617920775,-0.9408418567853545,0.568839064426939,-0.5634216264822811,0.19141883412386562,0.8764698062134926,33.60651124396431,-11.018359586677889,0.3774202303030748,9,0.20000076293946023,0.2500019073486399,1.3350019454956126,1.4100017547607493,5.010002136230476,4,0.07571198336972129,-1.1960910444077382,42.93999862670898,-1.2702669264792306,43.15999984741211,-1.0923159988966682,43.52999877929688,0.07571198336972129
4844,2005-09-19,42.25,43.25,42.04999923706055,42.959999084472656,2985000.0,-0.021764266186562797,-1.1621623479276926,-2.4482971810421406,36.936934614865805,42.61686218603331,0.9520495898923897,1.0875894646326287,2.3208127375635144,2.176937432823806,12.990622890929307,1.2000007629394531,-0.14888214363230645,-1.0255001068115206,-1.8190123488166705,-0.23198786480637068,-1.4222562278140956,-0.6287439858089456,1.7829390520569888,10.256445368665894,-32.0814206346949,0.39675612100257385,9,0.7749996185302734,1.0599994659423828,2.1650009155273438,2.3500003814697266,5.6699981689453125,0,0.10319528071838024,1.1276713173763835,43.18999862670898,-1.1960910444077382,42.93999862670898,-1.2702669264792306,43.15999984741211,0.10319528071838024
4845,2005-09-20,41.36000061035156,42.47000122070313,41.20000076293945,42.43999862670898,3444500.0,-0.021065074311205634,1.2280647158225684,1.5211259281546412,33.06450992667473,41.32258439049918,1.7361741684342036,1.8462073500650504,3.139033854837784,3.1149981704073397,14.048294230137984,1.270000457763679,-0.22417969174885144,-1.7719995498657255,-2.832001280427214,-0.7119978193042371,-2.302000415146466,-1.2419986845849849,2.5936208491055694,5.88235294117647,-35.36378419728311,0.530000865280744,9,1.239999771118164,1.5249996185302734,3.010000228881836,3.239999771118164,5.739997863769531,1,0.1196808677440051,-1.1621623479276926,42.25,1.1276713173763835,43.18999862670898,-1.1960910444077382,42.93999862670898,0.1196808677440051
4846,2005-09-21,41.47999954223633,42.02999877929688,40.5099983215332,41.34000015258789,3811500.0,0.0029013280975322964,1.451617865119439,-0.12962930258022443,29.660984758174735,40.664600949661775,1.485507565249847,1.639352225567329,2.9297626292581356,3.0389771143740774,14.965719029297423,1.520000457763679,-0.290567849809257,-1.5435005187988295,-2.8052831027314937,-0.28171793486616536,-2.174391810765165,-0.9126092268324939,2.308404675429742,32.77027941341347,-4.252142872235396,0.6308912919663332,9,0.7749996185302734,1.0599994659423828,2.762500762939453,3.1200008392333984,4.869998931884766,2,0.15163936800728872,1.2280647158225684,41.36000061035156,-1.1621623479276926,42.25,1.1276713173763835,43.18999862670898,0.15163936800728872
4847,2005-09-22,43.04999923706055,43.16999816894531,41.15999984741211,41.38999938964844,4422400.0,0.037849559116450715,1.1157902556452568,11.857193460490464,48.92915027717848,42.820035233651225,-0.09266995422134983,0.049856021911104165,1.2994663426065003,1.512312273680486,15.093295792022737,2.009998321533203,-0.34595188377522845,0.04049930572509908,-1.2131514827174783,1.2941500941676765,-0.5863260884961861,0.6673246999463842,0.476132508914894,91.69676880046359,53.27822518578624,0.6268253942212881,9,-0.7950000762939453,-0.5100002288818359,0.9575014114379883,1.5050010681152344,4.290000915527344,3,0.10662021449320935,1.451617865119439,41.47999954223633,1.2280647158225684,41.36000061035156,-1.1621623479276926,42.25,0.10662021449320935
4848,2005-09-23,42.81999969482422,43.43999862670898,42.599998474121094,43.02000045776367,2386100.0,-0.0053426143162002004,-1.6249873340763787,-0.12048239838771575,47.29299024517953,42.968924973466265,0.11492629211331007,0.24600046407864795,1.4597731055775398,1.772454466102296,15.099324848888235,0.8400001525878835,-0.36794058284937137,-0.16000022888183452,-1.4016796154030473,1.0816791576393783,-0.7808399221424409,0.4608394643787719,-2.3100013732910156,78.83962910210127,39.3089489042315,0.6208396932606055,9,-0.5650005340576172,-0.2800006866455078,1.1100006103515625,1.7350006103515625,5.549999237060554,4,0.11536661984857743,1.1157902556452568,43.04999923706055,1.451617865119439,41.47999954223633,1.2280647158225684,41.36000061035156,0.11536661984857743
4849,2005-09-26,42.77000045776367,43.4900016784668,42.349998474121094,43.150001525878906,2387200.0,-0.0011676608457937832,1.1509466554864993,1.899998092658643,46.58186991929086,42.772287148112696,-0.017161340888463883,0.2829407814289553,1.4222650182858914,1.839518567282468,14.838949254004435,1.1400032043457031,-0.33615523983846884,-0.1924995422363267,-1.4357356993886157,1.0507366149159623,-0.8141176208124676,0.4291185363398142,-2.201402130126951,75.8389124284745,35.02505605470116,0.6216180785761445,9,-0.5550022125244141,-0.23000144958496094,1.1499996185302734,1.7849998474121094,5.360000610351555,0,0.12695815401119837,-1.6249873340763787,42.81999969482422,1.1157902556452568,43.04999923706055,1.451617865119439,41.47999954223633,0.12695815401119837
4850,2005-09-27,43.13999938964844,43.33000183105469,42.52999877929688,42.56999969482422,2301300.0,0.00865089847848255,-1.4615420730777224,-1.499994980675601,48.70227327128473,42.88404537505083,-0.5009832062949968,-0.11417695985711873,0.9688658419596408,1.4906656672321503,13.880180615149587,0.8000030517578054,-0.2770779569973314,0.19099941253661967,-1.0375535732044625,1.4195523982777019,-0.42327708033392497,0.8052759054071643,-2.4545449279785103,88.2549699816946,45.93881573267653,0.6142764928705428,9,-1.1399993896484375,-0.6599998474121094,0.8575010299682617,1.4150009155273438,5.369998931884766,1,0.11080201314151727,1.1509466554864993,42.77000045776367,-1.6249873340763787,42.81999969482422,1.1157902556452568,43.04999923706055,0.11080201314151727
4851,2005-09-28,42.41999816894531,43.36000061035156,42.36999893188477,43.31999969482422,3911500.0,-0.01668987554218393,1.0204046679278336,-1.5789508907657508,45.57140412619904,43.07373285992302,0.1151154851213434,0.5870942498778788,1.596992803195171,2.2257650800989666,12.929271495314632,0.9900016784667898,-0.3625754902267033,-0.49800167083740376,-1.747988462863276,0.7519851211884685,-1.1229950668503363,0.1269917251755288,-1.6223618186035083,54.077138684601735,7.9535326334811245,0.6249933960129345,9,-0.4199981689453125,0.015001296997070312,1.5775022506713867,2.1350021362304688,6.25,2,0.11032533020243984,-1.4615420730777224,43.13999938964844,1.1509466554864993,42.77000045776367,-1.6249873340763787,42.81999969482422,0.11032533020243984
4852,2005-09-29,42.61000061035156,42.81999969482422,42.0099983215332,42.36000061035156,2578500.0,0.004479077077031768,1.4179211551162632,-0.27777730682829654,47.00973146421875,42.63887206700741,-0.14150014514324738,0.3529692442233028,1.3238115044605294,2.0447740918189794,12.442686121290025,0.8100013732910156,-0.43653578304000007,-0.2684991836547823,-1.504200645108945,0.9672022777993803,-0.8863499143818672,0.34935154707230254,-1.70466964688476,40.54060323629934,-7.480882182011172,0.6178507307270814,9,-0.6100006103515625,-0.2650012969970703,1.3500003814697266,1.9449996948242188,6.470001220703125,3,0.0877727718891641,1.0204046679278336,42.41999816894531,-1.4615420730777224,43.13999938964844,1.1509466554864993,42.77000045776367,0.0877727718891641
4853,2005-09-30,43.09000015258789,43.15999984741211,42.5,42.790000915527344,2762100.0,0.011264950372230631,2.0000086697935724,1.1999969482421875,43.88808268963801,43.4112218530932,-0.712056542426069,-0.1413665327554341,0.7844832503110979,1.5828958409387894,12.900322374450724,0.6599998474121094,-0.4747891929974628,0.21600036621093466,-1.015727203275894,1.4477279356977633,-0.3998634185324832,0.8318641509543525,-2.0812823605210866,72.97293117580044,29.387706044074633,0.615863784743415,9,-1.0900001525878906,-0.7450008392333984,0.8675003051757812,1.4650001525878906,6.520000457763672,4,0.09863077245184826,1.4179211551162632,42.61000061035156,1.0204046679278336,42.41999816894531,-1.4615420730777224,43.13999938964844,0.09863077245184826
4854,2005-10-03,42.84000015258789,43.45000076293945,42.810001373291016,43.040000915527344,2278800.0,-0.005801810144226316,-3.923104009859589,-0.6666709052299633,44.81203861507507,44.71650281847102,-0.4129945287628374,0.08793939107292204,0.9555520996678908,1.8492683704493373,13.20698554927543,0.6399993896484375,-0.4874606853868073,-0.017999649047851562,-1.2423762488141392,1.206376950718436,-0.6301879489309954,0.5941886508352923,-1.732031005065089,57.63891832323147,15.400997795668701,0.6121882998831452,10,-0.8400001525878906,-0.49500083923339844,1.1175003051757812,1.7150001525878906,6.099998474121087,0,0.1290849383660151,2.0000086697935724,43.09000015258789,1.4179211551162632,42.61000061035156,1.0204046679278336,42.41999816894531,0.1290849383660151
4855,2005-10-04,42.97000122070313,43.75,42.75,42.810001373291016,3247300.0,0.00303457207404767,-6.14279097015027,-0.7999961853173218,48.5179513944475,46.81172133361244,-0.32475099492747717,-0.06342814647280903,0.7474703365968978,1.7447052179151186,13.300729067905454,1.0,-0.5536250563002056,0.12350139617920775,-1.0916356285075253,1.3386384208659408,-0.4840671161641623,0.7310699085225778,-1.7667507719425686,55.17252719065397,10.623505115477052,0.6075685123433671,10,-0.5150012969970774,-0.6250019073486399,0.9874992370605398,1.5849990844726491,5.680000305175767,1,0.12008377241855839,-3.923104009859589,42.84000015258789,2.0000086697935724,43.09000015258789,1.4179211551162632,42.61000061035156,0.12008377241855839
4856,2005-10-05,42.90999984741211,43.22999954223633,42.349998474121094,42.81999969482422,3908400.0,-0.0013963549356874605,1.410963342303974,0.5625014901175155,49.76000976562506,46.90403905455095,-0.04534016944566588,-0.03681807326184128,0.7245048462288253,1.836919731295147,13.56521936991182,0.8800010681152344,-0.4750425516072596,0.08350009918213175,-1.11253272494001,1.2795329233042736,-0.5145163128789392,0.6815165112432027,-1.5539444255771784,51.72417573021786,1.9173291585020493,0.5980164120610723,10,-0.030000686645507812,-0.5650005340576172,1.067500114440918,1.6450004577636719,7.150001525878913,2,0.13050567452889017,-6.14279097015027,42.97000122070313,-3.923104009859589,42.84000015258789,2.0000086697935724,43.09000015258789,0.13050567452889017
4857,2005-10-06,44.91999816894531,45.4000015258789,43.7599983215332,43.91999816894531,8745100.0,0.04684218896948855,-1.4848539144004747,11.111092273131861,60.79900065388024,48.40470687773992,-1.9692737611199576,-2.0013609883907506,-1.3500383227741963,-0.14817060914062807,13.701376929719784,2.4900016784667898,-0.23438347189213715,1.9994985580444364,0.48082307153786985,3.518174044551003,1.2401608147911531,2.7588363012977197,-3.4203060724204803,84.26220076544033,31.06745730881302,0.7593377432532835,10,-1.2149982452392578,-1.9649982452392578,-0.9424982070922852,-0.36499786376953125,5.220001220703125,3,0.08348174872795289,1.410963342303974,42.90999984741211,-6.14279097015027,42.97000122070313,-3.923104009859589,42.84000015258789,0.08348174872795289
4858,2005-10-07,45.63999938964844,45.6500015258789,44.91999816894531,45.099998474121094,3541000.0,0.01602852293081547,1.6071306930423699,0.5400009155273438,71.75865848033052,51.20212782896655,-2.511278694471706,-2.652589219951558,-2.1414110047007426,-0.8476061256443259,14.04676781231583,0.7300033569335866,0.055441623666766304,2.5894998550415025,0.6429141131642169,4.536085596918788,1.6162069841028597,3.5627927259801453,-3.8282825387752766,99.69690524300776,39.37416529645897,0.9732928709386421,10,-1.8099994659423828,-2.559999465942383,-1.6624994277954102,-1.0849990844726562,4.159999847412109,4,0.07537253478111294,-1.4848539144004747,44.91999816894531,1.410963342303974,42.90999984741211,-6.14279097015027,42.97000122070313,0.07537253478111294
4859,2005-10-10,45.63999938964844,46.11000061035156,45.2400016784668,45.5,4766300.0,0.0,-1.6363762470089125,0.2592576894276551,81.01447704934884,54.79237269319589,-2.3036050539101254,-2.6531525949344044,-2.1962008337351264,-0.8442358288978227,15.369090309812206,0.8699989318847656,0.135833156831616,2.503499794006345,0.2650678873283283,4.741931700684361,1.3842838406673366,3.622715747345353,-3.4444540712747056,87.49997463633579,19.45269605445216,1.119215953339007,10,-1.5799999237060547,-2.3299999237060547,-1.6924991607666016,-1.0849990844726562,3.6100006103515625,0,0.08698512869839248,1.6071306930423699,45.63999938964844,-1.4848539144004747,44.91999816894531,1.410963342303974,42.90999984741211,0.08698512869839248
4860,2005-10-11,45.52000045776367,45.93000030517578,45.31000137329102,45.43999862670898,2843800.0,-0.002629249200033601,-2.6470918229962512,0.571444141689424,79.27536247908822,58.53725695462802,-2.0232677152715652,-2.504848513354929,-2.1231996516291076,-0.7224882231340786,16.76287275818038,0.6199989318847585,0.2551701063590599,2.2840007781982408,-0.19234934040881058,4.760350896805292,1.0458257188947115,3.52217583750177,-2.854720504352599,84.30851549516974,11.311531987203395,1.2381750593035261,10,-1.460000991821289,-2.210000991821289,-1.630000114440918,-0.9650001525878906,3.6800003051757812,1,0.07513176921249354,-1.6363762470089125,45.63999938964844,1.6071306930423699,45.63999938964844,-1.4848539144004747,44.91999816894531,0.07513176921249354
4861,2005-10-12,45.25,45.93999862670898,45.11000061035156,45.86999893188477,4752700.0,-0.0059314686961436935,1.18421013005137,-7.749809269501594,69.64285592643627,61.05204856154107,-1.4635199340241485,-2.1821207302860657,-1.8955991108896413,-0.4524510227858727,18.016415220476585,0.8299980163574148,0.39130953837322124,1.9095003128051786,-0.7247073821784369,4.543708007788794,0.5923964653133709,3.2266041602969864,-2.1713535677560714,63.404264989716566,-6.928768248641532,1.3171038474918089,10,-1.0200004577636719,-1.9400005340576172,-1.5149993896484375,-0.6949996948242188,4.569999694824219,2,0.0751381552680419,-2.6470918229962512,45.52000045776367,-1.6363762470089125,45.63999938964844,1.6071306930423699,45.63999938964844,0.0751381552680419
4862,2005-10-13,45.36999893188477,45.52999877929688,45.04999923706055,45.04999923706055,3754900.0,0.0026519100969011333,-2.0000000000000444,-0.516129429209562,73.22402966707915,64.3115982257012,-1.2860868248764774,-2.224802677030091,-2.0274964797049293,-0.5645298220262305,19.041274146234592,0.47999954223633523,0.4997994840579878,1.9079992294311623,-0.8687352921954172,4.684733751057742,0.5196319686178725,3.296366490244452,-1.9275899982679263,37.815112581423385,-30.14306130332819,1.3883672608132902,10,-1.1399993896484446,-2.05999946594239,-1.6799983978271555,-0.8149986267089915,4.44000244140625,3,0.10337232867136459,1.18421013005137,45.25,-2.6470918229962512,45.52000045776367,-1.6363762470089125,45.63999938964844,0.10337232867136459
4863,2005-10-14,46.459999084472656,46.59000015258789,45.34000015258789,45.52000045776367,4538300.0,0.024024689844589497,1.0833320087865137,2.9374985098823942,78.25418959329963,68.02739277883727,-2.064930442808908,-3.22247991724106,-3.1105268833967656,-1.6406701933865975,20.224217030897563,1.25,0.7351469446683296,2.8344993591308594,-0.24354102659500398,5.912539744856723,1.2954791662679241,4.373519551993795,-2.6974791496476413,91.55837721883964,23.580984427273947,1.5390201928629321,10,-1.989999771118164,-2.9099998474121094,-2.8974990844726562,-1.904998779296875,2.940002441406243,4,0.0792079289214982,-2.0000000000000444,45.36999893188477,1.18421013005137,45.25,-2.6470918229962512,45.52000045776367,0.0792079289214982
4864,2005-10-17,46.61000061035156,46.61999893188477,46.02999877929688,46.25,2460200.0,0.003228616634412207,2.1052864055252116,0.3829799322281517,77.49602510080823,71.24717874621066,-1.814760148630576,-3.1927892292755686,-3.2329738751526946,-1.7898500262669046,20.466495471668072,0.5900001525878906,0.9741178227344349,2.766500854492186,-0.5123900266267256,6.045391735611098,1.1270554139327302,4.405946295051642,-2.4516334450397466,99.36316410976566,32.548278060060056,1.6394454405594545,10,-2.125001907348633,-3.045001983642578,-3.2375001907348633,-2.0550003051757812,2.6399993896484375,0,0.06844021851397541,1.0833320087865137,46.459999084472656,-2.0000000000000444,45.36999893188477,1.18421013005137,45.25,0.06844021851397541
4865,2005-10-18,46.31000137329102,46.75,46.13000106811523,46.45000076293945,2440100.0,-0.006436370588545182,-1.4799957275390205,-0.3888865341414629,83.022080543824,74.9429643882328,-1.1076376432764832,-2.6381958138015307,-2.8964100101386023,-1.4918829915940748,19.833289352266682,0.6199989318847727,1.2197906209855844,2.2190015792846722,-1.0175847492330448,5.455587907802389,0.6007084150258137,3.8372947435435307,-1.7577731253275317,74.1177394562941,5.456499326736136,1.6182931642588592,10,-1.0550022125244212,-2.680002212524421,-2.917501449584968,-1.7550010681152415,4.25,1,0.06348517684140265,2.1052864055252116,46.61000061035156,1.0833320087865137,46.459999084472656,-2.0000000000000444,45.36999893188477,0.06348517684140265
4866,2005-10-19,47.77000045776367,47.77000045776367,46.099998474121094,46.54999923706055,5036000.0,0.031526647401800556,1.737705430622608,-8.714332425068562,86.03351925543075,77.74679978840507,-2.0179566848728143,-3.7975022319429925,-4.298901523398982,-2.9424112890834877,18.809778260513465,1.6700019836425781,1.539530767547987,3.3645006179809585,-0.022723071664984218,6.751724307626901,1.6708887731579836,5.058112462803933,-2.822173294433611,100.0,26.634055534506643,1.6936118448229724,10,-1.4250011444091797,-3.6300010681152344,-4.352499961853027,-3.2150001525878906,2.8100013732910156,2,0.02993511181646591,-1.4799957275390205,46.31000137329102,2.1052864055252116,46.61000061035156,1.0833320087865137,46.459999084472656,0.02993511181646591
4867,2005-10-20,47.63999938964844,48.22999954223633,47.4000015258789,47.81000137329102,5342500.0,-0.0027213955802696255,-1.5538490430944594,-0.13934574880556902,83.40674243404524,79.0410313388178,-1.6333078144211726,-3.4846587781418776,-4.088184158654634,-2.804876635688629,19.648985318383946,0.829998016357429,1.8493063163434442,3.0049995422363267,-0.6098616233770073,6.619860707849661,1.1975689594296597,4.812430125042994,-2.1277375674316517,79.58476549506597,5.914268024686635,1.8074305828066664,10,-1.0,-3.270000457763672,-4.164999008178711,-3.0849990844726562,2.6100006103515625,3,0.0457598726512467,1.737705430622608,47.77000045776367,-1.4799957275390205,46.31000137329102,2.1052864055252116,46.61000061035156,0.0457598726512467
4868,2005-10-21,47.7599983215332,48.18999862670898,47.43000030517578,47.91999816894531,4582200.0,0.002518869299373616,1.1714214091476578,0.9411645910467462,86.8263319174792,79.68679299083229,-1.5879498823778206,-3.389364074641989,-4.134724325567866,-2.9194418035560403,20.90155408925966,0.759998321533196,2.192636818705985,2.8779985427856474,-0.8866713318696853,6.64266841744098,0.9956636054579846,4.76033348011331,-1.7041889553125102,78.63631555858413,2.816568239817684,1.882334937327665,10,-1.1199989318847656,-3.3899993896484375,-4.329998016357422,-3.204998016357422,2.990001678466797,4,0.04292301347995542,-1.5538490430944594,47.63999938964844,1.737705430622608,47.77000045776367,-1.4799957275390205,46.31000137329102,0.04292301347995542
4869,2005-10-24,48.20000076293945,48.2400016784668,47.47000122070313,47.66999816894531,2318900.0,0.009212781760251199,1.5245733510934112,-3.312519371528026,87.41057429462225,80.59070541478052,-1.8177872699634463,-3.58553895117209,-4.495607672868644,-3.3683218622312268,21.976564692508838,0.7700004577636648,2.3151558364395513,3.0465009689331026,-0.8574742181902053,6.950476156056411,1.0945133753714487,4.998488562494757,-1.7093533615156318,98.13080113870325,18.88556077310524,1.9519875935616537,10,-1.5550003051757812,-3.825000762939453,-4.785000801086426,-3.645000457763672,1.75,0,0.024896280994711528,1.1714214091476578,47.7599983215332,-1.5538490430944594,47.63999938964844,1.737705430622608,47.77000045776367,0.024896280994711528
4870,2005-10-25,47.91999816894531,48.209999084472656,47.540000915527344,48.0,3214100.0,-0.005809182356059872,1.67999267578125,-0.1509461122667108,84.74338631757004,82.2685421249065,-1.2980467108282312,-3.0873602140639065,-4.143588885583057,-3.090931639893114,23.109670204556963,0.6699981689453125,2.2869839227870585,2.527498435974124,-1.4421698706424095,6.497166742590657,0.5426642826658608,4.512332589282387,-1.0794799121128946,85.04658736624069,2.224275757296496,1.9848341533082658,10,-1.2749977111816406,-3.5449981689453125,-4.752498626708984,-3.4949989318847656,0.8700027465820312,1,0.027754630256154655,1.5245733510934112,48.20000076293945,1.1714214091476578,47.7599983215332,-1.5538490430944594,47.63999938964844,0.027754630256154655
4871,2005-10-26,47.099998474121094,48.2400016784668,47.099998474121094,47.58000183105469,4363200.0,-0.01711184737389293,-3.7499801319240245,5.999904634751097,68.10630197679757,81.6999057148752,-0.2101243526438452,-2.00138143372601,-3.251234719311398,-2.2729102632583533,23.87434063047548,1.1400032043457031,2.189358447652893,1.4734987258911119,-2.3055691615984273,5.252566613380651,-0.41603521785365416,3.363032669635878,1.1400032043457031,0.0,-79.22639491734792,1.8895339437447682,10,-0.30999755859375,-2.7249984741210938,-4.3574981689453125,-3.0999984741210938,2.240001678466797,2,0.07346078580174509,1.67999267578125,47.91999816894531,1.5245733510934112,48.20000076293945,1.1714214091476578,47.7599983215332,0.07346078580174509
4872,2005-10-27,46.349998474121094,47.599998474121094,46.27999877929688,47.20000076293945,3162000.0,-0.015923567394850013,-1.666661529035986,1.7708257172375428,55.86775806886882,79.21252443438289,0.775008017716722,-1.0085318465289816,-2.466084797389229,-1.5300682853007004,23.882520321042055,1.3199996948242116,2.1009180151309437,0.5364988327026339,-2.974723360365701,4.047721025770969,-1.2191122638315335,2.2921099292368012,1.8900032043457031,3.571407718522119,-70.04734052817489,1.7556110965341662,10,0.7850017547607422,-1.6499977111816406,-3.9524993896484375,-2.6949996948242188,3.240001678466797,3,0.09126221135250656,-3.7499801319240245,47.099998474121094,1.67999267578125,47.91999816894531,1.5245733510934112,48.20000076293945,0.09126221135250656
4873,2005-10-28,47.34000015258789,47.349998474121094,46.52999877929688,46.86000061035156,2359200.0,0.02135926021701051,2.2800238038925182,-0.5647038232139411,62.0738609424572,77.49895063901056,-0.08609161906226603,-1.7537231553081725,-3.419024057602144,-2.5193083920140538,24.41847645944745,1.0,2.1797127459773193,1.3140005111694322,-2.012792332527397,4.640793354866261,-0.3493959106789788,2.977396933017843,0.9000015258789062,54.081622723105774,-17.046718904849847,1.663396421848413,10,-0.1700000762939453,-2.2150001525878906,-4.942501068115234,-3.6850013732910156,1.7400016784667969,4,0.061470212041244254,-1.666661529035986,46.349998474121094,-3.7499801319240245,47.099998474121094,1.67999267578125,47.91999816894531,0.061470212041244254
4874,2005-10-31,48.36999893188477,48.599998474121094,47.45000076293945,47.45000076293945,3369900.0,0.02175747308781073,-1.5,1.9166646798432943,67.924508384172,75.82144262127144,-0.9389171779359557,-2.475085067327008,-4.4082541746172055,-3.5449435719489344,25.767869083561422,1.2599983215332031,2.2694981389059947,2.067499351501475,-1.0574616528554799,5.1924603558584295,0.5050188493229939,3.6299798536799557,-2.0900001525878906,90.0862253236741,19.773085977246367,1.562480502178479,10,-1.020000457763679,-3.0650005340576243,-5.9724998474121165,-4.715000152587898,0.979999542236321,0,0.049204075267125225,2.2800238038925182,47.34000015258789,-1.666661529035986,46.349998474121094,-3.7499801319240245,47.099998474121094,0.049204075267125225
4875,2005-11-01,48.13000106811523,48.599998474121094,47.849998474121094,48.29999923706055,1984400.0,-0.0049617090979785505,-1.0547850715383087,-0.18478098618414043,68.18182037115255,73.83792052301831,-0.4622088611060562,-1.927516882368856,-4.128468784930895,-3.301454389594028,27.615963708188314,0.75,2.2132604139514527,1.5695014953613224,-1.2323211265909535,4.371324117313598,0.16859018438518802,2.970412806337457,-1.803602294921859,79.74148845560609,8.201048579260743,1.4009113109761373,11,-0.6900024414062429,-2.825002670288079,-5.752502441406243,-4.475002288818352,0.15999984741211648,1,0.037814245884775666,-1.5,48.36999893188477,2.2800238038925182,47.34000015258789,-1.666661529035986,46.349998474121094,0.037814245884775666
4876,2005-11-02,48.5099983215332,48.88999938964844,48.11000061035156,48.16999816894531,2739200.0,0.00789522636577944,-2.391333913836713,-2.000022439637292,69.19314958742505,72.25863242894941,-0.8115407387128997,-1.9673313850554166,-4.444744648264553,-3.674437813245497,29.163524981964827,0.779998779296875,2.1746655654819946,1.6694988250732408,-0.678844174372152,4.017841824518634,0.49532732535054436,2.843670324795937,-2.1381275543212794,85.44057550760304,9.236133458572283,1.174171499722697,11,-0.9249992370605469,-3.059999465942383,-6.269998550415039,-4.854999542236328,0.04000091552734375,2,0.005772059445111388,-1.0547850715383087,48.13000106811523,-1.5,48.36999893188477,2.2800238038925182,47.34000015258789,0.005772059445111388
4877,2005-11-03,48.66999816894531,50.0,48.47999954223633,49.0,4049700.0,0.003298285981203408,-3.2816969514619445,-0.9705931851585904,65.24137299636311,69.8603036599365,-0.9052690487233264,-1.9309887338452327,-4.527533971447099,-3.8361622042650296,30.598968363960765,1.5200004577636719,2.1450504771919157,1.6419986724853501,-0.6590542008567084,3.9430515458274087,0.49147223581432087,2.7925251091563794,-2.197402256835929,61.671430456004494,-12.07072735781616,1.1505264366710293,11,-0.529998779296875,-2.664999008178711,-6.452498435974121,-5.0149993896484375,0.01000213623046875,3,0.013766221673500834,-2.391333913836713,48.5099983215332,-1.0547850715383087,48.13000106811523,-1.5,48.36999893188477,0.013766221673500834
4878,2005-11-04,49.08000183105469,49.15999984741211,48.5,48.72000122070313,1416200.0,0.008424156103029823,1.5384773390847601,-1.0909048874092355,66.44474379565823,67.5307669378294,-1.2385901560749915,-2.181930848832053,-4.856549886940186,-4.243128669923351,31.903290728810795,0.6599998474121094,1.9400576491559818,1.880002212524417,-0.49721416019428943,4.257218585243123,0.6913940261650637,3.06861039888377,-2.3957616736718634,63.92162963915945,-6.30784491661538,1.1886081863593523,11,-0.94000244140625,-2.9050025939941406,-6.907502174377441,-5.500001907348633,-0.46000289916991477,4,0.01039116345775093,-3.2816969514619445,48.66999816894531,-2.391333913836713,48.5099983215332,-1.0547850715383087,48.13000106811523,0.01039116345775093
4879,2005-11-07,49.61000061035156,49.93999862670898,48.77000045776367,49.04999923706055,3227500.0,0.01079867073194607,-1.0892844370420955,1.5555567329292894,71.31781990591391,66.03903733653426,-1.7294131706409246,-2.5289161594080554,-5.288383468972484,-4.763784120488253,33.06036677733131,1.1699981689453054,1.7926811292221956,2.21150093078613,-0.277610412424643,4.700612273996903,0.9669452591807399,3.45605660239152,-2.7268148624117075,81.86050637852415,11.622087878979173,1.2445556716053874,11,-1.470001220703125,-3.4350013732910156,-7.437500953674316,-6.035001754760742,-0.3899993896484304,0,-0.010683305236369733,1.5384773390847601,49.08000183105469,-3.2816969514619445,48.66999816894531,-2.391333913836713,48.5099983215332,-0.010683305236369733
4880,2005-11-08,48.93999862670898,49.599998474121094,48.79999923706055,49.599998474121094,2243800.0,-0.01350538148356284,1.4242406727740369,-1.1785682658837602,58.41724746995163,64.9624757246625,-1.005217732517707,-1.6754611765920728,-4.535326842570903,-4.0978202465139475,34.27997265328708,0.8100013732910156,1.5950925494256367,1.3704990386962805,-1.0440227240739617,3.7850208014665228,0.16323815731116298,2.577759920081398,-1.8698040236455142,43.915253142584575,-21.626656038721478,1.2072608813851196,11,-0.7999992370605398,-2.7649993896484304,-6.767498970031731,-5.364999771118157,0.5699996948242259,1,0.008377602348120128,-1.0892844370420955,49.61000061035156,1.5384773390847601,49.08000183105469,-3.2816969514619445,48.66999816894531,0.008377602348120128
4881,2005-11-09,48.6500015258789,49.20000076293945,48.599998474121094,48.849998474121094,2366400.0,-0.005925564139100947,-2.999974568943594,0.3030257492125035,57.10268670553964,65.09969001762592,-0.5277267624596647,-1.17808526551989,-4.1520044874425395,-3.8099161331361557,35.720789157294085,0.6000022888183594,1.3310756510281578,0.9105018615722571,-1.2852597714919654,3.1062634946364795,-0.18737895495985413,2.0083826781043683,-1.4040185989992437,11.184337660837912,-50.4091676631806,1.0978808165321126,11,-0.38500213623046164,-2.4750022888183523,-6.250001907348626,-5.075002670288079,0.09999847412110086,2,-0.007399806763830341,1.4242406727740369,48.93999862670898,-1.0892844370420955,49.61000061035156,1.5384773390847601,49.08000183105469,-0.007399806763830341
4882,2005-11-10,50.06000137329102,50.1500015258789,48.54999923706055,48.599998474121094,3919500.0,0.02898252421764247,-1.051283179889707,-7.300125886930424,63.69049186879256,65.27931567610761,-1.5154888812140186,-2.3386080559939018,-5.461976265835169,-5.2064862623015316,37.50330721268141,1.6000022888183523,1.1292088182737317,2.0860015869140724,-0.04506643167520252,4.217069605503347,1.020467577619435,3.15153559620871,-2.6487774220241462,94.54545034193612,33.65748112443097,1.065534009294639,11,-1.260000228881843,-3.105001449584968,-7.447502136230476,-6.485002517700202,-1.4000015258789134,3,-0.03016384528179661,-2.999974568943594,48.6500015258789,1.4242406727740369,48.93999862670898,-1.0892844370420955,49.61000061035156,-0.03016384528179661
4883,2005-11-11,50.13999938964844,50.29999923706055,49.61999893188477,49.61999893188477,2080300.0,0.0015980426320982843,-1.6153834867769945,0.3561639898518737,62.06467242698807,64.62822279197607,-1.2924535449301118,-2.243815450285389,-5.431861885143576,-5.265587155874215,38.53249573095785,0.6800003051757741,1.1716106630650458,1.9819995880126982,-0.2325041733420079,4.196503349367404,0.8747477073353451,3.089251468690051,-2.5096732324126023,90.85715157645089,33.24754889572819,1.1072518806773535,11,-1.0650005340576172,-2.530000686645508,-6.809999465942383,-6.565000534057617,-0.9199981689453054,4,-0.02911845038382821,-1.051283179889707,50.06000137329102,-2.999974568943594,48.6500015258789,1.4242406727740369,48.93999862670898,-0.02911845038382821
4884,2005-11-14,49.79999923706055,50.25,49.52999877929688,50.06000137329102,2433500.0,-0.006781016288924913,1.2500059604701397,-0.5000036679749316,61.60495251640668,63.897459697004315,-0.813862246855031,-1.7418822150846864,-4.982785114711987,-4.8959164973640625,39.54284937589843,0.7200012207031179,1.3731176890129788,1.482499504089354,-0.7220500455945924,3.6870490537733005,0.3802247292473808,2.5847742789313273,-1.9027057718422427,71.42857142857143,16.575348781739216,1.1022747748419746,11,-0.5949993133544922,-2.125,-6.344999313354492,-6.225000381469727,0.010002136230475855,0,-0.02369478560749927,-1.6153834867769945,50.13999938964844,-1.051283179889707,50.06000137329102,-2.999974568943594,48.6500015258789,-0.02369478560749927
4885,2005-11-15,49.25,49.52000045776367,48.56000137329102,49.43000030517578,3281200.0,-0.011044161555955334,4.3333192048488565,0.6923031779101311,63.729266398582006,63.29036156491065,-0.09865868382726006,-1.0122299296701982,-4.32914092178347,-4.320900087472467,39.99365655007482,1.2399978637695241,1.4462068815383162,0.7855003356933565,-1.2402554761324183,2.8112561475191313,-0.22737757021953087,1.798378241606244,-1.1124359575974694,40.00004359654018,-20.89154838861559,1.0128779059128878,11,0.1399993896484375,-1.5750007629394531,-5.565000534057617,-5.67500114440918,0.5900001525878906,1,-0.0006091122699871665,1.2500059604701397,49.79999923706055,-1.6153834867769945,50.13999938964844,-1.051283179889707,50.06000137329102,-0.0006091122699871665
4886,2005-11-16,49.20000076293945,49.45000076293945,48.88000106811523,49.2599983215332,2279400.0,-0.00101521293523954,1.590893327784746,0.3333192048488959,69.9860091970134,63.8175433649829,0.0665040674603361,-0.8955194084398954,-4.177486980888325,-4.2425673548122305,39.754485990711004,0.5699996948242259,1.3779438265081083,0.6640010833740249,-1.359487257820021,2.6874894245680707,-0.3477430872229945,1.6757452539710442,-0.8461932010711237,37.1429443359375,-29.71871777812389,1.011744170597022,11,0.1999988555908203,-1.5250015258789062,-5.51500129699707,-5.695001602172852,0.779998779296875,2,0.0063007632883465,4.3333192048488565,49.25,1.2500059604701397,49.79999923706055,-1.6153834867769945,50.13999938964844,0.0063007632883465
4887,2005-11-17,49.81999969482422,49.84000015258789,49.11000061035156,49.2599983215332,2426600.0,0.012601604111189157,1.4333225250656443,-9.333736012207527,68.3432171372688,64.02848484738408,-0.41707163248339185,-1.41644618378227,-4.677826613945605,-4.841197546315158,39.31918553430137,0.7299995422363281,1.345398066318836,1.1749999999999972,-0.8798847334111173,3.2298847334111116,0.14755763329443994,2.2024423667055544,-1.2715729654366683,72.41378554359491,3.772961531084121,1.0274423667055568,11,-0.3950004577636719,-2.145000457763672,-6.050000190734863,-6.510000228881836,-0.049999237060546875,3,-0.02147731235203887,1.590893327784746,49.20000076293945,4.3333192048488565,49.25,1.2500059604701397,49.79999923706055,-0.02147731235203887
4888,2005-11-18,49.81000137329102,50.31000137329102,49.4900016784668,49.93999862670898,2622000.0,-0.00020068891197189132,-1.1298786227396767,-0.23213738326030664,62.54359661435067,63.05357114832149,-0.32702314502063246,-1.3122731190907402,-4.545818059427226,-4.806478242552799,38.96956703092515,0.8199996948242259,1.273503372152092,1.0625015258789148,-1.0109392643673658,3.1359423161251954,0.025781130755774484,2.099221921002055,-1.0864173931361734,71.42857142857143,5.273228683874223,1.0367203951231396,11,-0.3800010681152415,-1.9850006103515696,-6.040001869201667,-6.50000190734864,0.29999923706053977,4,-0.023087763384314286,1.4333225250656443,49.81999969482422,1.590893327784746,49.20000076293945,4.3333192048488565,49.25,-0.023087763384314286
4889,2005-11-21,49.4000015258789,49.959999084472656,49.29999923706055,49.709999084472656,2133400.0,-0.008231275569327123,-1.5882238544736489,2.3846469863258037,60.74451886663963,63.3121568590646,0.05593818602353906,-0.851415218116756,-4.0444259084042,-4.36654569593464,38.46944445084072,0.6599998474121094,1.2409592612388352,0.5925016403198171,-1.4836789357924047,2.668682216432039,-0.4455886477362938,1.630591928375928,-0.48604745854770925,48.000008719307225,-15.7577916223699,1.0380902880561123,11,0.029998779296882105,-1.2300014495849467,-5.39000225067138,-5.850002288818352,0.569999694824233,0,-0.0036437307614549663,-1.1298786227396767,49.81000137329102,1.4333225250656443,49.81999969482422,1.590893327784746,49.20000076293945,-0.0036437307614549663
4890,2005-11-22,49.25,49.47000122070313,48.93000030517578,49.45000076293945,3868300.0,-0.0030364680414092238,3.499976158308622,0.6451688324473174,56.51410330716994,63.24675870369019,0.28445087508377753,-0.6289089031902719,-3.790318028878424,-4.190373281657216,37.751845299134764,0.5400009155273509,1.1592724761317825,0.376000022888185,-1.665397810265894,2.417397856042264,-0.6446988936888545,1.3966989394652245,1.0600013732910227,25.874045658982382,-33.68938977170592,1.0206989165770395,11,0.18000030517578125,-1.0450000762939453,-5.225001335144043,-5.685001373291016,0.2200012207031321,1,0.011370586259716209,-1.5882238544736489,49.4000015258789,-1.1298786227396767,49.81000137329102,1.4333225250656443,49.81999969482422,0.011370586259716209
4891,2005-11-23,50.56000137329102,50.77000045776367,49.06999969482422,49.4000015258789,2892600.0,0.02659901265565523,1.1519024015722368,-5.799977111903789,63.836045045835036,63.26293127891713,-0.8114582588917472,-1.7564593746807944,-4.966916274248675,-5.472547658699511,38.0417937343404,1.7000007629394531,1.0154684794216848,1.5130012512207074,-0.48128731259667035,3.507289815038085,0.5158569693120185,2.5101455331293963,-1.6300010681152415,88.58700722511934,28.08027025511676,0.9971442819086882,11,-0.895000457763679,-2.12500190734864,-6.117502212524421,-6.930002212524421,-0.6400032043457102,2,-0.014240530085971925,3.499976158308622,49.25,-1.5882238544736489,49.4000015258789,-1.1298786227396767,49.81000137329102,-0.014240530085971925
4892,2005-11-25,50.58000183105469,50.95000076293945,50.18999862670898,50.7599983215332,1314900.0,0.0003955786633784708,1.7142866874204108,-0.15516940875472948,61.645972114777436,63.21640902200483,-0.8380717895522309,-1.521308345105119,-4.8434383315196925,-5.464961013933589,39.600683203065635,0.7600021362304759,1.0562724368982188,1.3215015411376925,-0.33749419761164035,2.9804972798870253,0.4920036717630296,2.1509994105123553,-1.6500015258789062,81.6832253446918,20.715826578540536,0.8294978693746653,11,-0.8250007629394531,-1.9650020599365234,-5.337502479553223,-6.44000244140625,-0.5,4,-0.011862441026049497,1.1519024015722368,50.56000137329102,3.499976158308622,49.25,-1.5882238544736489,49.4000015258789,-0.011862441026049497
4893,2005-11-28,50.25,50.72000122070313,50.0,50.4900016784668,2369000.0,-0.006524353877189415,1.0571441027569117,1.3333686552929958,55.12820199317999,62.49677007497964,-0.5485067962779482,-1.0141126605050488,-4.37889401655076,-5.104699817720309,41.14772035695877,0.7200012207031321,1.1307993623195216,0.8459997177124023,-0.6014875085350866,2.2934869439598913,0.12225610458865788,1.5697433308361468,-1.239199676513671,65.34650473721085,6.7318743239465775,0.7237436131237442,11,-0.4949989318847656,-1.635000228881836,-4.745000839233398,-5.880001068115234,-0.4700012207031179,0,-0.009552229696245362,1.7142866874204108,50.58000183105469,1.1519024015722368,50.56000137329102,3.499976158308622,49.25,-0.009552229696245362
4894,2005-11-29,50.75,51.11999893188477,50.20000076293945,50.43999862670898,2768500.0,0.00995024875621886,-1.3291178359481186,-1.2916633553207004,64.90941187634846,62.62789735028703,-1.0052951550080635,-1.3983614827789097,-4.705463912827938,-5.578570651696211,41.84722693073133,0.9199981689453196,1.0361032128748704,1.2269996643066392,-0.25351430949443454,2.707513638107713,0.4867426774061059,1.9672566512071725,-1.6616316589355478,83.10506100906618,21.696192559182833,0.7402569869005368,11,-0.75,-2.0500011444091726,-5.245000839233398,-6.380001068115234,-0.9000015258789062,1,-0.012610825411791926,1.0571441027569117,50.25,1.7142866874204108,50.58000183105469,1.1519024015722368,50.56000137329102,-0.012610825411791926
4895,2005-11-30,49.95000076293945,51.209999084472656,49.83000183105469,50.61000061035156,3202200.0,-0.01576353176473988,-2.0666683620919852,-2.1290223343382273,59.87841663347652,61.50483150989404,-0.10678856420802418,-0.4796112725367223,-3.709063149930458,-4.758265982515049,42.39679750876772,1.3799972534179688,0.9337109486583728,0.3360004425048828,-1.0007584175650237,1.6727593025747893,-0.33237898753007045,1.004379872539836,-0.7397345864257829,41.12155696735046,-25.53989035984418,0.668379430034955,11,0.11999893188476562,-1.2050018310546875,-4.440000534057617,-5.575000762939453,0.09999847412109375,2,0.00040040955872244766,-1.3291178359481186,50.75,1.0571441027569117,50.25,1.7142866874204108,50.58000183105469,0.00040040955872244766
4896,2005-12-01,48.790000915527344,49.20000076293945,48.02000045776367,48.599998474121094,6144100.0,-0.023223219813697682,1.336629325517627,-0.2878825535358206,39.96839766393404,58.352073790634634,1.1051555818107701,0.7404020246771665,-2.365960218350594,-3.593122175676548,42.016458572920385,1.9300003051757812,0.8260849214406392,-0.8379995346069364,-2.1312308787873064,0.45523180957343357,-1.4846152066971214,-0.19138386251675144,2.4199981689453125,24.137955775800936,-37.38545359659416,0.6466156720901867,12,0.8249988555908203,-0.045001983642578125,-3.280000686645508,-4.415000915527344,1.2099990844726562,3,0.013937288223320854,-2.0666683620919852,49.95000076293945,-1.3291178359481186,50.75,1.0571441027569117,50.25,0.013937288223320854
4897,2005-12-02,49.34000015258789,49.43000030517578,48.63999938964844,48.81000137329102,2469400.0,0.011272785954908882,1.2253575611695555,2.78943141663986,44.117652008690776,56.30474661222797,0.5363064037541108,0.25631258262453116,-2.77330366939826,-4.128499833830205,40.96595673528301,0.7900009155273438,0.7525962407108295,-0.32150039672851705,-1.5429624532027262,0.8999616597456921,-0.9322314249656216,0.2892306315085875,1.8699989318847656,41.37931859193365,-15.754715861194917,0.6107310282371049,12,0.27499961853027344,-0.595001220703125,-3.7574996948242188,-4.965000152587891,1.3499984741210866,4,0.01175512798061873,1.336629325517627,48.790000915527344,-2.0666683620919852,49.95000076293945,-1.3291178359481186,50.75,0.01175512798061873
4898,2005-12-05,49.59000015258789,49.6500015258789,49.02000045776367,49.2400016784668,2884300.0,0.005066882837998721,1.6808486461918566,0.6603760004606526,48.4351779945946,54.937042070889646,0.2814107245022228,0.04899121566442943,-2.867386901171031,-4.364990462008535,39.92113739860587,0.6300010681152273,0.6451173123927703,-0.09700031280517862,-1.288268723160371,1.0942680975500139,-0.6926345179827749,0.4986338923724176,1.5561989593505885,49.21631256136105,-5.857179516538231,0.5956342051775977,12,0.024999618530273438,-0.720001220703125,-3.672499656677246,-5.215000152587891,1.1399993896484375,0,0.00988105821655716,1.2253575611695555,49.34000015258789,1.336629325517627,48.790000915527344,-2.0666683620919852,49.95000076293945,0.00988105821655716
4899,2005-12-06,49.08000183105469,49.9000015258789,49.0,49.41999816894531,3390500.0,-0.010284297639926221,-2.6000061035155966,-0.9714223433242507,48.72565055762081,54.071658432050846,0.8283537683611968,0.5452001958350507,-2.202571499002552,-3.852135163876909,38.45378905401611,0.9000015258788991,0.4977496404425068,-0.5804986953735352,-1.802171013424136,0.6411736226770657,-1.1913348543988391,0.030337463651768815,2.003673307800298,33.22889748026581,-22.77014339465422,0.6108361590253021,12,0.5349979400634766,0.2499980926513672,-2.932501792907715,-4.7050018310546875,1.9199981689453125,1,0.014262365976508207,1.6808486461918566,49.59000015258789,1.2253575611695555,49.34000015258789,1.336629325517627,48.790000915527344,0.014262365976508207
4900,2005-12-07,49.349998474121094,49.540000915527344,48.93999862670898,49.349998474121094,2379500.0,0.005501153891472876,2.1578662062319682,-0.0,51.088518196782026,52.65526655993385,0.6414935252471281,0.32411201804551837,-2.3233496803976195,-4.116877463192175,36.88315401198954,0.6000022888183665,0.41603899490964125,-0.33100204467773153,-1.514945410457564,0.8529413211021009,-0.9229737275676513,0.2609696382121882,1.672403171112066,70.74453514490796,11.849732602051688,0.5919716828899162,12,0.2650012969970703,0.18000030517578125,-3.0225000381469727,-4.795000076293945,1.25,2,0.010131712572639673,-2.6000061035155966,49.08000183105469,1.6808486461918566,49.59000015258789,1.2253575611695555,49.34000015258789,0.010131712572639673
4901,2005-12-08,48.290000915527344,48.81999969482422,48.11000061035156,48.20000076293945,4520000.0,-0.02147918118274328,-4.259243560943218,100.0,39.56343799732919,50.20165165799515,1.5037660373711361,1.4290231396801545,-1.1001630203980497,-3.0569376456399198,35.23637084940358,1.2399978637695312,0.34609094843490595,-1.3729995727539048,-2.631538403424635,-0.1144607420831747,-2.00226898808927,-0.7437301574185398,2.6723527059564276,10.055877827456468,-45.18201951713792,0.6292694153353652,12,1.3249988555908203,1.3249988555908203,-1.9175024032592773,-3.7350025177001953,2.450000762939453,3,0.03644643379924406,2.1578662062319682,49.349998474121094,-2.6000061035155966,49.08000183105469,1.6808486461918566,49.59000015258789,0.03644643379924406
4902,2005-12-09,48.54999923706055,49.02999877929688,48.2400016784668,48.4000015258789,2294800.0,0.005384102642449928,-2.3617083444934437,1.6666384096978706,41.688633904531805,48.70836631481202,1.034296810088236,1.1068475962112814,-1.196711715268755,-3.3113309849896524,33.046344312587046,0.7899971008300852,0.32466618651532997,-1.0375011444091768,-2.3744872841163485,0.29948499529799477,-1.705994214262759,-0.3690080745555946,2.3535073211488253,24.580916294076875,-27.427162641448614,0.6684930698535841,12,1.0650005340576172,1.0650005340576172,-2.0325002670288086,-3.8500003814697266,2.0400009155273438,4,0.029866133588578814,-4.259243560943218,48.290000915527344,2.1578662062319682,49.349998474121094,-2.6000061035155966,49.08000183105469,0.029866133588578814
4903,2005-12-12,48.68000030517578,48.93000030517578,48.5,48.52999877929688,1805400.0,0.002677673947644399,-3.095258855585831,1.0000254317030663,45.06848169728011,46.50381851713776,0.7355185801547748,0.908434754199483,-1.1738567430963514,-3.4250146030130395,30.662696775276153,0.43000030517578125,0.12904123809052237,-0.8345001220703097,-2.203518062247653,0.5345178181070338,-1.5190090921589814,-0.14999115198163793,2.165836131024676,31.843542083122124,-19.8176111655307,0.6845089700886713,12,0.9349994659423828,0.9349994659423828,-1.6075010299682617,-3.4250011444091797,1.009998321533196,0,0.04129002278004279,-2.3617083444934437,48.54999923706055,-4.259243560943218,48.290000915527344,2.1578662062319682,49.349998474121094,0.04129002278004279
4904,2005-12-13,48.61999893188477,48.79999923706055,48.18000030517578,48.66999816894531,2908500.0,-0.0012325672332551552,2.9999753891589247,-0.3333248563144997,45.63105768767824,44.92077863427128,0.5158525975318398,0.9228139341877934,-0.9504855100195968,-3.356543250790189,28.17624612721875,0.6199989318847656,-0.061926510096533605,-0.8355014801025291,-2.25354322778378,0.5825402675787217,-1.544522353943151,-0.12648060626190727,2.169320784746951,35.66421067794941,-18.46327550988906,0.7090208738406244,12,0.34000205993651633,0.9950008392333913,-1.4624996185302805,-3.364999771118171,0.5100021362304545,1,0.043397792198794694,-3.095258855585831,48.68000030517578,-2.3617083444934437,48.54999923706055,-4.259243560943218,48.290000915527344,0.043397792198794694
4905,2005-12-14,49.22000122070313,49.45000076293945,48.52000045776367,48.52000045776367,2503300.0,0.0123406479226571,-1.6571408330199835,-14.000228885330582,39.69230046920802,44.89010116819062,-0.22192792698350416,0.33776644017029867,-1.380968491605607,-3.944021531858475,27.246194738524377,0.9300003051757812,-0.17442026747147565,-0.23399925231932883,-1.6530193623154261,1.1850208576767685,-0.9435093073173775,0.4755108026787198,1.5139321107512274,82.83585701149872,31.701293729465803,0.7095100549980474,12,-0.21500015258789773,0.39499855041503196,-2.06250190734864,-3.9650020599365305,0.32999801635741477,2,0.0361641352123363,2.9999753891589247,48.61999893188477,-3.095258855585831,48.68000030517578,-2.3617083444934437,48.54999923706055,0.0361641352123363
4906,2005-12-15,49.5099983215332,49.7599983215332,49.0099983215332,49.40999984741211,2958500.0,0.005891854807758445,1.500006357844945,0.1428548073307488,42.09745463069239,44.66563479285746,-0.4459492180414415,0.07608529052724577,-1.492647053126376,-4.220958560878671,26.36379634614517,0.75,-0.40474465820587113,0.04049797058105753,-1.3736040004850665,1.4545999416471815,-0.6665530149520009,0.747548956114116,1.1696563524473405,84.17719532481705,35.38224916788863,0.7070509855330604,12,-0.5049972534179688,0.10500144958496094,-2.352499008178711,-4.254999160766602,0.43000030517577414,3,0.022015758221381798,-1.6571408330199835,49.22000122070313,2.9999753891589247,48.61999893188477,-3.095258855585831,48.68000030517578,0.022015758221381798
4907,2005-12-16,48.75,49.81000137329102,48.6500015258789,49.65999984741211,4918500.0,-0.015350400874537318,-1.0900958488413242,-9.10013733119707,39.583317880254334,43.682094780152994,0.24759339343808762,0.7924406212724051,-0.6242830644848425,-3.4537836227792695,25.012699540157424,1.1599998474121236,-0.5783228439641306,-0.6660003662109375,-2.1050122219348637,0.7730114895129887,-1.385506294072897,0.05350556165102205,1.8764615896562091,34.96928351607188,-11.247364903909258,0.7195059278619621,12,0.2550010681152344,0.8649997711181641,-1.5300006866455078,-3.4950008392333984,1.3400001525878906,4,0.040820547250600914,1.500006357844945,49.5099983215332,-1.6571408330199835,49.22000122070313,2.9999753891589247,48.61999893188477,0.040820547250600914
4908,2005-12-19,48.65999984741211,49.02000045776367,48.45000076293945,48.97999954223633,2847800.0,-0.0018461569761618613,1.8499876022811803,0.3516480752543481,34.60969518892328,42.11365529474215,0.21433993340250623,0.8346616324283076,-0.44794013166270474,-3.3639232205165186,23.196620926179794,0.5699996948242188,-0.5133992691585689,-0.69850044250488,-2.162903438498695,0.7659025534889352,-1.4307019405017911,0.03370105549203117,1.9143325196062477,29.447805380357707,-11.60275659709265,0.7322014979969084,12,0.3000011444091797,0.9549999237060547,-0.7824993133544922,-3.3299999237060547,1.3899993896484375,0,0.0396629739257679,-1.0900958488413242,48.75,1.500006357844945,49.5099983215332,-1.6571408330199835,49.22000122070313,0.0396629739257679
4909,2005-12-20,49.22000122070313,49.5,48.4000015258789,48.56999969482422,2163200.0,0.011508454070017882,-1.2222239347723718,-2.0312567055289543,44.42747727049038,41.373539636265306,-0.36175667629735386,0.2745605216496969,-0.913311258748351,-3.9118678179368302,21.731599866203112,1.0999984741211009,-0.5043569720263861,-0.12949905395507244,-1.5950401808037356,1.3360420728935907,-0.862269617379404,0.6032715094692591,1.3032445081301347,58.15601301867079,16.407451921503508,0.7327705634243302,12,-0.26000022888184304,0.39499855041503196,-0.8775024414062571,-3.815002441406257,0.45999908447264914,1,0.009548910896982177,1.8499876022811803,48.65999984741211,-1.0900958488413242,48.75,1.500006357844945,49.5099983215332,0.009548910896982177
4910,2005-12-21,49.81000137329102,49.97000122070313,49.15999984741211,49.4900016784668,2434500.0,0.011986999958458311,1.5312567055288981,0.4923060671150448,58.52844345469154,43.480762464861115,-0.9830182309205,-0.2859978856932628,-1.3960057250298377,-4.481148487061056,20.881456245117295,0.8100013732910227,-0.5389655135188818,0.43250102996827167,-1.0463735175087905,1.9113755774453338,-0.3069362437702594,1.1719383037068027,0.6631794501208503,89.80892493549038,43.93943746252654,0.7394372737385305,12,-0.7350006103515696,-0.19500160217285867,-1.370001792907722,-4.405002593994148,0.07999801635741477,2,-0.013651882883513045,-1.2222239347723718,49.22000122070313,1.8499876022811803,48.65999984741211,-1.0900958488413242,48.75,-0.013651882883513045
4911,2005-12-22,49.84000015258789,49.9000015258789,49.41999816894531,49.9000015258789,1661600.0,0.0006022641732541523,14.999745692673145,-0.18750447035259504,54.578761744535065,44.91299889152815,-0.8605205623679382,-0.39284439414889505,-1.307433565331273,-4.48573185570352,19.111161945782833,0.48000335693358664,-0.5384027100754167,0.49849987030029297,-0.8915595342528988,1.8885592748534847,-0.19652983197629936,1.1935295725768853,0.584117063511016,91.71967558058694,43.41165047658761,0.6950297022765956,12,-0.7649993896484375,-0.22500038146972656,-1.3075008392333984,-4.435001373291016,-0.3400001525878906,3,-0.005818637934179138,1.5312567055288981,49.81000137329102,-1.2222239347723718,49.22000122070313,1.8499876022811803,48.65999984741211,-0.005818637934179138
4912,2005-12-23,49.97999954223633,50.41999816894531,49.88000106811523,49.97999954223633,1485800.0,0.0028089765092258467,-4.400053406576326,-0.0,53.64486034618972,45.86592985251811,-0.86757754385971,-0.6114484934799123,-1.3286590510375973,-4.5843942696232105,17.29934005317103,0.5799980163574219,-0.5748034924266321,0.668499374389647,-0.6320312489139397,1.9690299976932337,0.018234062737853662,1.3187646860414404,-1.9599990844726562,78.21785356825872,28.784430477259022,0.6502653116517926,12,-0.6800003051757812,-0.36499977111816406,-1.442500114440918,-4.575000762939453,0.22999954223632812,4,-0.0008003384532556668,14.999745692673145,49.84000015258789,1.5312567055288981,49.81000137329102,-1.2222239347723718,49.22000122070313,-0.0008003384532556668
4913,2005-12-27,49.77000045776367,50.38999938964844,49.709999084472656,50.13999938964844,1315400.0,-0.00420166239287767,-1.7755019423749134,-100.0,56.83168092459353,47.110443545508694,-0.5438987099141173,-0.46299137950065017,-1.0350167486459867,-4.330666240785021,15.58595442369044,0.6800003051757812,-0.4274442748238201,0.48250026702881144,-0.7615995037282417,1.7266000377858646,-0.13954961834971158,1.1045501524073345,-1.7020000457763658,67.82184201083992,15.663722410602773,0.6220498853785256,12,-0.3600006103515625,-0.1550006866455078,-1.220001220703125,-4.365001678466797,-0.31999969482421875,1,0.00642956985897114,-4.400053406576326,49.97999954223633,14.999745692673145,49.84000015258789,1.5312567055288981,49.81000137329102,0.00642956985897114
4914,2005-12-28,50.11000061035156,50.38999938964844,49.72000122070313,49.86999893188477,1306200.0,0.00683142755597177,-1.4814880224927451,-0.6486550575814557,57.421902939703905,49.080399375563786,-0.7267395771931646,-0.8995157197305019,-1.2905340472326685,-4.6152554443310265,13.529594187492467,0.6699981689453054,-0.2958801690909354,0.8545003890991225,-0.2570747309157042,1.9660755091139492,0.2987128290917056,1.4102879491065394,-1.9949602432250941,75.39698638514567,24.532830013185787,0.5557875600074151,12,-0.7000007629394531,-0.49500083923339844,-1.4825000762939453,-4.700000762939453,-0.8400001525878906,2,-0.0011973931861940512,-1.7755019423749134,49.77000045776367,-4.400053406576326,49.97999954223633,14.999745692673145,49.84000015258789,-0.0011973931861940512
4915,2005-12-29,49.97000122070313,50.25,49.88000106811523,49.959999084472656,1147400.0,-0.0027938413079865443,-3.3529754959157057,0.0416752761662869,70.00001816523846,52.18068421273558,-0.5243004138640757,-0.798901199010821,-1.0562654035514143,-4.414188824390543,11.90000964237696,0.36999893188477273,-0.20021321281127769,0.7135009765625071,-0.4007376920234407,1.8277396451484549,0.15638164226953677,1.2706203108554774,-1.8088616975402871,55.00030517578196,-0.983448249602958,0.5571193342929732,12,-0.5600013732910227,-0.35500144958496804,-1.1700010299682688,-4.560001373291023,-1.25,3,-0.005803500269021433,-1.4814880224927451,50.11000061035156,-1.7755019423749134,49.77000045776367,-4.400053406576326,49.97999954223633,-0.005803500269021433
4916,2005-12-30,49.47000122070313,50.4000015258789,49.38999938964844,49.79999923706055,1380800.0,-0.010006003357727389,-3.1224435777066453,-32.992753623164255,60.36038590314287,54.48924732638986,-0.03416329111692562,-0.2586039891250209,-0.512929900687574,-3.8538124126150066,12.080375395080718,1.0100021362304616,-0.10829249649808759,0.17950096130371662,-0.9161457473009662,1.2751476699083995,-0.36832239299862835,0.7273243156060616,-1.2636845246246367,7.767177268822355,-50.032957377386964,0.5478233543023431,12,-0.06000137329102273,0.14499855041503196,-0.6525011062622141,-4.060001373291023,-0.40000152587891336,4,0.008489956712787405,-3.3529754959157057,49.97000122070313,-1.4814880224927451,50.11000061035156,-1.7755019423749134,49.77000045776367,0.008489956712787405
4917,2006-01-03,49.91999816894531,50.04999923706055,48.7400016784668,49.75,2583100.0,0.009096360160465444,5.0930075761608204,-0.5151490630816115,63.02520267606138,57.64652593607187,-0.33608564337557567,-0.6987460970200061,-0.9092778938421588,-4.22854727426509,11.797826888164881,1.30999755859375,0.0015819240689864955,0.6004980087280245,-0.5307886938796358,1.7317847113356848,0.034854657424190805,1.1661413600318582,-1.6694078434094806,71.08413246652403,9.587546339176342,0.5656433513038303,1,-0.5099983215332031,-0.30499839782714844,-0.8699979782104492,-4.279998779296875,-0.9499969482421804,1,-0.008413425167282718,-3.1224435777066453,49.47000122070313,-3.3529754959157057,49.97000122070313,-1.4814880224927451,50.11000061035156,-0.008413425167282718
4918,2006-01-04,50.08000183105469,50.22999954223633,49.56999969482422,49.81000137329102,2320100.0,0.0032052016822570195,1.3158056765782586,1.5882550937976425,65.02061586208683,59.93465244624925,-0.30561828923969614,-0.8644801905979378,-1.0165357351931306,-4.316703843443392,11.393195660897556,0.6599998474121094,0.08271520633407192,0.7360015869140639,-0.44028007286136983,1.9122832466894977,0.1478607570263435,1.3241424168017843,-1.7860233486506658,80.72290817839031,15.299462842523909,0.5881408298877179,1,-0.5000019073486328,-0.46500205993652344,-0.8950014114379883,-4.350002288818359,-0.3400001525878906,2,0.002595791706568207,5.0930075761608204,49.91999816894531,-3.1224435777066453,49.47000122070313,-3.3529754959157057,49.97000122070313,0.002595791706568207
4919,2006-01-05,49.77999877929688,50.47999954223633,49.40999984741211,50.47999954223633,3571200.0,-0.005990476054091753,2.0571386531953504,-2.5925910227610305,56.14032739489503,59.669306217382974,0.09183116146582648,-0.5368719621045059,-0.6803701837764535,-3.9463477909579012,10.862940808181012,1.0699996948242188,0.2488729036323889,0.40099868774414915,-0.7838337768958539,1.5858311523841522,-0.1914175445758488,0.9934149200641471,-1.443499903162035,59.77002170433908,-3.30831875267652,0.5924162323200001,1,-0.1699981689453196,-0.16499900817871804,-0.5949983596801829,-4.049999237060554,0.3300018310546804,3,-0.006629128655074923,1.3158056765782586,50.08000183105469,5.0930075761608204,49.91999816894531,-3.1224435777066453,49.47000122070313,-0.006629128655074923
4920,2006-01-06,49.849998474121094,50.06000137329102,49.56000137329102,50.04999923706055,2627700.0,0.0014061811277770175,3.5453505106372663,0.2857150642230862,53.917052311451585,59.59578294704036,0.03140419551611018,-0.5981602724523327,-0.7036216824341963,-3.947587649641264,10.372764214003146,0.5,0.4747225133235631,0.4459983825683622,-0.7572149674220157,1.64921173255874,-0.15560829242682672,1.0476050575635512,-1.427759571342186,63.792997610330396,3.2437506584735942,0.6016066749951886,1,-0.23999786376953125,-0.2349987030029297,-0.4999990463256836,-4.034999847412109,1.3300018310546875,4,-0.011634865278050466,2.0571386531953504,49.77999877929688,1.3158056765782586,50.08000183105469,5.0930075761608204,49.91999816894531,-0.011634865278050466
4921,2006-01-09,50.04999923706055,50.29999923706055,49.61000061035156,49.93000030517578,3232100.0,0.004012051535834615,1.2258058561856653,-0.5999923706345724,67.19574530353579,61.10143683118993,-0.15162001785976287,-0.6951884490254088,-0.8271512908692031,-4.072816025545883,10.854478382079385,0.6899986267089844,0.5923662330595718,0.5579992294311538,-0.5563211689611833,1.6723196278234909,0.0008390302349852163,1.1151594286273223,-1.5454499087033398,75.2873084427685,11.027217188361234,0.5571601991961678,1,-0.4399986267089844,-0.7999992370605469,-0.6424999237060547,-4.190000534057617,1.5200004577636719,0,-0.026573387345280697,3.5453505106372663,49.849998474121094,2.0571386531953504,49.77999877929688,1.3158056765782586,50.08000183105469,-0.026573387345280697
4922,2006-01-10,50.0,50.13000106811523,49.70000076293945,49.70000076293945,1532700.0,-0.0009989857706835803,-1.8666759915058717,2.5000158947134183,67.91443250283821,62.332853673217116,-0.11005926855128934,-0.5596842749102535,-0.6755067844342548,-3.96242549371825,11.169064740467292,0.43000030517577414,0.5608458546125235,0.43549995422362997,-0.6071379648287376,1.4781378732759975,-0.08581900530255382,0.9568189137498138,-1.416432663087626,55.14021690303535,-12.964756915397913,0.5213189595261827,1,-0.3899993896484375,-0.7049999237060547,-0.8200006484985352,-4.14000129699707,1.7400016784667969,1,-0.018600006103515643,1.2258058561856653,50.04999923706055,3.5453505106372663,49.849998474121094,2.0571386531953504,49.77999877929688,-0.018600006103515643
4923,2006-01-11,50.68999862670898,50.790000915527344,49.91999816894531,50.0,2108200.0,0.013799972534179528,-1.047059773901258,2.3000012715689655,68.99221978970863,63.61844443432875,-0.732904942320765,-1.1503573765058803,-1.285662188176822,-4.592516895673036,11.759601260170278,0.8700027465820312,0.5771352125603997,1.02499866485595,-0.045770689206634074,2.095768018918534,0.4896139878246615,1.5603833418872384,-2.030574001583645,92.75346294079709,22.4237952031922,0.5353846770312903,1,-0.924997329711907,-1.2399978637695241,-1.5099992752075124,-4.829999923706048,0.29000091552735086,2,-0.033931691706528544,-1.8666759915058717,50.0,1.2258058561856653,50.04999923706055,3.5453505106372663,49.849998474121094,-0.033931691706528544
4924,2006-01-12,50.72999954223633,50.959999084472656,50.31999969482422,50.36999893188477,2206400.0,0.0007891283608414401,-1.7826115801170948,0.5217410534113917,63.85539538421593,62.93570856977069,-0.7551190627434252,-1.0795251047132837,-1.2769138916880038,-4.576240575247169,12.79496509596154,0.6399993896484375,0.5933502205933792,0.9594995498657255,-0.09338522119704606,2.012384320928497,0.43305716433434327,1.4859419353971077,-1.9427403396868783,83.57143441026038,15.05697288729489,0.5264423855313857,1,-0.8799991607666016,-1.1949996948242188,-1.4875001907348633,-4.545000076293945,-0.029998779296875,3,-0.019515037900705856,-1.047059773901258,50.68999862670898,-1.8666759915058717,50.0,1.2258058561856653,50.04999923706055,-0.019515037900705856
4925,2006-01-13,51.0,51.08000183105469,50.7599983215332,50.95000076293945,1910900.0,0.005322303571851483,2.047610397631287,0.13888653414148538,66.29212640358853,63.594790847597984,-0.9651445295781826,-1.2746890629576484,-1.4862855731826272,-4.787343424982424,13.300091627345218,0.3500022888183594,0.6168669295612901,1.1405000686645508,-0.012609385110785354,2.293609522439887,0.5639453417768792,1.7170547955522224,-2.038921606896693,94.55770308704768,27.78147127284076,0.5765547268876682,1,-1.0899982452392578,-1.404998779296875,-1.5275001525878906,-4.39000129699707,0.5099983215332031,4,-0.01745096842447913,-1.7826115801170948,50.72999954223633,-1.047059773901258,50.68999862670898,-1.8666759915058717,50.0,-0.01745096842447913
4926,2006-01-17,50.599998474121094,50.93000030517578,50.43999862670898,50.81000137329102,2528000.0,-0.007843167174096166,1.1777815453736593,-4.200122072175316,58.115161809922455,63.04923075136032,-0.4335932103096738,-0.8314704130499422,-1.0413036111583551,-4.320911425699123,13.369241677719362,0.5600013732910227,0.6036034256916594,0.6859985351562514,-0.5001206040460815,1.8721176743585843,0.09293896555508496,1.2790581047574179,-1.4270277372226516,65.21717497007677,-0.10715159442796107,0.5930595696011652,1,-0.3549976348876953,-1.0049972534179688,-1.0274991989135742,-3.989999771118164,0.5100021362304688,1,0.011462487125396326,2.047610397631287,51.0,-1.7826115801170948,50.72999954223633,-1.047059773901258,50.68999862670898,0.011462487125396326
4927,2006-01-18,50.7400016784668,50.9000015258789,50.11999893188477,50.20000076293945,2802100.0,0.0027668618293992253,-1.2285642663295269,-2.5713974314725476,62.933323296461495,62.81730935517973,-0.4973480416725664,-0.8587733375029742,-1.1389301931954208,-4.387886146832258,13.68464976788455,0.7800025939941264,0.5475544347570462,0.7265016555786161,-0.3796582348864277,1.83266154604366,0.17342171034609777,1.2795816008111345,-1.3763278321527324,70.68973455052485,5.446637139643727,0.5530799452325204,1,-0.49500083923339844,-1.1100006103515625,-1.1250019073486328,-4.130002975463867,-0.050003051757819605,2,0.016357863399710126,1.1777815453736593,50.599998474121094,2.047610397631287,51.0,-1.7826115801170948,50.72999954223633,0.016357863399710126
4928,2006-01-19,50.59000015258789,50.83000183105469,50.11999893188477,50.68000030517578,2201500.0,-0.002956277511172445,2.641010593033797,-0.16666666666666666,56.741549556114,62.884111817537395,-0.2988194537142732,-0.5868558116693592,-0.9606390274007026,-4.166264329935572,14.243657104186763,0.7100028991699148,0.5759451289538333,0.4800001144409194,-0.45202605485292224,1.412026283734761,0.01398702979399502,0.9460131990878438,-1.0546935077997617,48.95831263733824,-14.380735630392152,0.46601308464692254,1,-0.26999855041503906,-0.9599990844726562,-0.9750003814697266,-3.980001449584961,1.0200004577636719,3,0.02273179526408997,-1.2285642663295269,50.7400016784668,1.1777815453736593,50.599998474121094,2.047610397631287,51.0,0.02273179526408997
4929,2006-01-20,49.68999862670898,50.83000183105469,49.66999816894531,50.56000137329102,4943900.0,-0.017790107198346727,-1.5494483383077904,9.666680795151262,46.7592375923316,62.088799070968506,0.6560652506040441,0.3690853163133312,-0.0593087457065522,-3.1945183869183253,14.130162947406788,1.160003662109375,0.532246166105736,-0.4435012817382855,-1.3018294141416504,0.4148268506650794,-0.8726653479399644,-0.014337215536606607,1.3900032043457102,1.4184684977160946,-60.37392692177655,0.42916406620168224,1,0.6550025939941477,-0.059997558593742895,-0.07499885559081321,-3.0799999237060476,1.5,4,0.0259609770814917,2.641010593033797,50.59000015258789,-1.2285642663295269,50.7400016784668,1.1777815453736593,50.599998474121094,0.0259609770814917
4930,2006-01-23,49.13000106811523,49.9000015258789,48.95000076293945,49.59000015258789,3523100.0,-0.011269824392644345,-1.3170758938955343,0.5287329106486715,46.11872742648649,59.7469081957408,1.2328366157599007,0.9228414658453019,0.5171372152964082,-2.5699348939255415,13.758739157339466,0.950000762939446,0.44659951439925294,-0.9694988250732521,-1.9296186331897687,-0.009379016956735597,-1.4495587291315104,-0.48943892101499387,1.921800689697271,9.090926605592605,-57.07595392074334,0.48005990405826,1,0.885000228881843,0.6100006103515696,0.1574993133544993,-2.3500022888183523,3.05999755859375,0,0.031956028102819056,-1.5494483383077904,49.68999862670898,2.641010593033797,50.59000015258789,-1.2285642663295269,50.7400016784668,0.031956028102819056
4931,2006-01-24,49.54999923706055,49.9000015258789,49.09000015258789,49.18999862670898,2478700.0,0.008548710763572442,-1.8928746594005197,-0.7826115801170982,45.74714841067797,57.28387662994522,0.8207671747122589,0.5059431574028252,0.1281558982598341,-2.91634134247397,13.367243164128755,0.8100013732910085,0.447572866701222,-0.5350006103515597,-1.5200572261294525,0.45005600542633317,-1.027528918240506,-0.04247230246261324,1.417730480957033,30.769140480573533,-33.33919076752682,0.49252830788894686,1,0.46500205993652344,0.19000244140625,-0.23999881744384766,-2.770000457763672,3.25,1,0.039555986168546386,-1.3170758938955343,49.13000106811523,-1.5494483383077904,49.68999862670898,2.641010593033797,50.59000015258789,0.039555986168546386
4932,2006-01-25,49.93999862670898,50.22999954223633,49.27999877929688,49.47999954223633,2182600.0,0.007870825341138143,-1.2093025318926407,1.2777730682829203,48.47158262265936,55.00380583360643,0.47087953869171173,0.1188888383992932,-0.27111077603328937,-3.235482249905793,12.328753775405616,0.950000762939446,0.4686180163762188,-0.14300117492676634,-1.1291173027762724,0.8431149529227397,-0.6360592388515158,0.35005688899798315,0.947021933105475,52.659430920538306,-8.961142082849484,0.4930580639247524,1,0.07500267028809304,-0.1999969482421804,-0.629998207092278,-3.1599998474121023,3.5800018310546946,2,0.023428154101246657,-1.8928746594005197,49.54999923706055,-1.3170758938955343,49.13000106811523,-1.5494483383077904,49.68999862670898,0.023428154101246657
4933,2006-01-26,50.09000015258789,50.4000015258789,49.84000015258789,50.4000015258789,2183800.0,0.003003634962029933,2.6128960807236785,-0.6739173701756372,53.49888357778651,53.85308229955871,0.25347321808644097,-0.00622929204278222,-0.4314065967940195,-3.3095208804962652,11.376905097685293,0.5600013732910085,0.420083732079064,-0.008999633789059658,-0.984054747916943,0.9660554803388237,-0.49652719085300134,0.478527923274882,0.7195396153515645,60.638230955439084,-1.1661751067976738,0.4875275570639424,1,-0.07499885559082031,-0.34999847412109375,-0.7799997329711914,-3.3100013732910156,3.6699981689453125,3,0.011978408310906907,-1.2093025318926407,49.93999862670898,-1.8928746594005197,49.54999923706055,-1.3170758938955343,49.13000106811523,0.011978408310906907
4934,2006-01-27,50.04999923706055,50.86999893188477,49.93000030517578,50.02999877929688,1743800.0,-0.000798580862557241,-7.545542820481763,-0.06451731987938544,52.27273318392453,52.29537194181826,0.2088332934349637,0.030615672029036034,-0.3914161382492125,-3.1926991324531,10.591697482873668,0.9399986267089915,0.371396610489775,-0.04600048065185547,-1.021282279227158,0.9292813179234471,-0.5336413799395103,0.4416404186357994,-1.0999984741210938,57.29164183137412,-4.085194139464775,0.4876408992876521,1,-0.10999870300292969,-0.30999755859375,-0.7624988555908203,-2.565000534057617,3.569999694824226,4,0.03116885908233713,2.6128960807236785,50.09000015258789,-1.2093025318926407,49.93999862670898,-1.8928746594005197,49.54999923706055,0.03116885908233713
4935,2006-01-30,49.68000030517578,50.22999954223633,49.41999816894531,49.91999816894531,1747900.0,-0.007392586164332915,-1.1315765697937057,-11.99961853900865,45.95187475114755,50.94389560195438,0.415604538819764,0.39818989881913325,-0.007996466853398942,-2.747889694094276,9.574555017504041,0.8100013732910156,0.24942409576342328,-0.4014993667602553,-1.3931544585330968,0.5901557250125862,-0.8973269126466761,0.09432817912616542,-0.6915995788574207,33.14609871928939,-25.377659887004256,0.4958275458864197,1,0.24500083923339844,0.23000144958496094,-0.3924999237060547,-1.6150016784667969,4.090000152587891,0,0.03039449098747049,-7.545542820481763,50.04999923706055,2.6128960807236785,50.09000015258789,-1.2093025318926407,49.93999862670898,0.03039449098747049
4936,2006-01-31,49.88999938964844,50.08000183105469,49.290000915527344,49.7400016784668,1887000.0,0.004227034685641451,1.9811209397064857,-0.6249960263216454,48.8372036756558,49.37766008853153,0.10538286530040608,0.23322701343804653,-0.2002460260708574,-2.8828540427290505,9.254152008491804,0.7900009155273438,0.15502659047408685,-0.2125001907348647,-1.166712594441968,0.7417122129722387,-0.6896063925884164,0.264606011118687,-0.86396669921875,38.36481457933925,-19.736514070265414,0.4771062018535519,1,0.020000457763671875,0.020002365112304688,-0.5449991226196289,-1.760000228881836,3.1800003051757812,1,0.04610140840245758,-1.1315765697937057,49.68000030517578,-7.545542820481763,50.04999923706055,2.6128960807236785,50.09000015258789,0.04610140840245758
4937,2006-02-01,49.5,50.02999877929688,49.040000915527344,49.91999816894531,2424000.0,-0.007817185696926576,2.093746274706102,-2.800030518043793,36.56887674922666,47.13625199887738,0.33636250443439053,0.6220401986853688,0.1833495419640485,-2.4150148397454387,9.849121146225299,0.9899978637695384,0.005344712919637118,-0.5814996719360366,-1.570476313157144,0.4074769692850708,-1.0759879925465938,-0.08701135132547932,1.3699989318847727,25.136589240040507,-27.40080611926458,0.49448832061055475,2,0.4099998474121094,0.4100017547607422,-0.1549997329711914,-1.3700008392333984,4.470001220703132,2,0.06666665125374838,1.9811209397064857,49.88999938964844,-1.1315765697937057,49.68000030517578,-7.545542820481763,50.04999923706055,0.06666665125374838
4938,2006-02-02,50.209999084472656,50.41999816894531,49.2400016784668,49.77000045776367,2309700.0,0.014343415847932528,1.7441881096330336,-1.047620345140781,44.90195858437397,46.92988766465986,-0.4841186100472541,-0.08192057572289002,-0.5246128205571097,-3.042255255684559,10.0764491919655,1.1799964904785156,-0.07406419141230458,0.12199954986571981,-0.8686430035876427,1.1126421033190823,-0.3733217268609579,0.6173208265923975,0.6233998870849646,63.934395474054575,14.68963664790752,0.4953212767266799,2,-0.2999992370605469,-0.29999732971191406,-0.7524995803833008,-2.0799999237060547,4.020000457763672,3,0.06592315143687433,2.093746274706102,49.5,1.9811209397064857,49.88999938964844,-1.1315765697937057,49.68000030517578,0.06592315143687433
4939,2006-02-03,49.45000076293945,50.34000015258789,49.2599983215332,49.709999084472656,2378700.0,-0.015136393853634411,-2.3749888241850594,-0.5909071205014609,36.13596426877582,45.82069175824756,0.26625547359541457,0.6873271357188031,0.24185051155702553,-2.217128483453962,10.032030959111543,1.0800018310546875,-0.21357781153065503,-0.6214988708496065,-1.6442148842408315,0.40121714254161844,-1.1328568775452226,-0.11014086415399049,1.3475302474975592,29.71019300195158,-13.232604389929044,0.5113580066956134,2,0.5049991607666016,0.46000099182128906,0.062499046325683594,-1.3200016021728516,5.819999694824219,4,0.08715869549235467,1.7441881096330336,50.209999084472656,2.093746274706102,49.5,1.9811209397064857,49.88999938964844,0.08715869549235467
4940,2006-02-06,49.27000045776367,49.45000076293945,48.959999084472656,49.15999984741211,1400400.0,-0.003640046560134391,1.085108109862996,-0.4230820018486729,37.6164033435793,44.91727563968105,0.5232259164198965,0.8660503780302662,0.43119323991035685,-1.966158045423299,10.130874843858562,0.4900016784667969,-0.32784397025240963,-0.7724992752075224,-1.8529252623176546,0.3079267119026099,-1.3127122687625885,-0.23228628165245624,1.4923799507751454,21.232984087999373,-18.111834805139477,0.5402129935550651,2,0.6449985504150391,0.6400012969970703,0.24249935150146484,-0.9950008392333984,5.729999542236328,0,0.08828898789741446,-2.3749888241850594,49.45000076293945,1.7441881096330336,50.209999084472656,2.093746274706102,49.5,0.08828898789741446
4941,2006-02-07,48.72000122070313,49.63999938964844,48.52999877929688,49.349998474121094,2641100.0,-0.011162963912127899,-1.198016361617445,-5.727215980024904,32.52593237420241,43.145536723185835,1.0539417411634062,1.3821649559918896,0.9421047605767541,-1.3417585634618021,10.148230951879961,1.1100006103515554,-0.34820939888926006,-1.2559986114501882,-2.487623368549336,-0.024373854351040336,-1.8718109899997657,-0.6401862329006107,1.9702839348730379,10.053042474346695,-24.280629124046463,0.6158123785495755,2,0.9799976348876953,1.0849990844726491,0.7924985885620046,-0.10000228881836648,6.279998779296868,1,0.10365351212090257,1.085108109862996,49.27000045776367,-2.3749888241850594,49.45000076293945,1.7441881096330336,50.209999084472656,0.10365351212090257
4942,2006-02-08,49.06999969482422,49.16999816894531,48.47999954223633,48.68000030517578,1436500.0,0.0071838765466278875,1.3389929136709253,-0.619049349076604,37.29094888490124,41.34465509064303,0.6342544077833239,1.0107420975649148,0.5556349056930472,-1.6110534504384475,10.188394046167556,0.6899986267089844,-0.314175273463313,-0.8595001220703153,-2.1558340652651253,0.43683382112449465,-1.5076670936677203,-0.21133315047291035,1.4906682781751925,30.412400527765705,-1.9857869074161627,0.6481669715974042,2,0.6049995422363281,0.7100009918212891,0.44250011444091797,-0.41500091552734375,6.8100013732910085,2,0.08151620185198238,-1.198016361617445,48.72000122070313,1.085108109862996,49.27000045776367,-2.3749888241850594,49.45000076293945,0.08151620185198238
4943,2006-02-09,48.97000122070313,49.5,48.72000122070313,48.7599983215332,2013700.0,-0.0020378739503361665,-4.379355704345067,0.5384698149380048,43.050203144112764,40.31992953066395,0.6243283356531535,1.0279808465050593,0.6278866201730722,-1.4341053438460207,9.304940453523807,0.7799987792968679,-0.3105803422086808,-0.8734987258911033,-2.185519874698194,0.4385224229159874,-1.5295093002946487,-0.21748815148755796,1.4242132778352357,26.344167616922864,-9.560782066287093,0.656010574403547,2,0.4799976348876882,0.8099994659423757,0.5424985885620046,-0.3150024414062571,7.029998779296868,3,0.1021033260233235,1.3389929136709253,49.06999969482422,-1.198016361617445,48.72000122070313,1.085108109862996,49.27000045776367,0.1021033260233235
4944,2006-02-10,49.7400016784668,49.93999862670898,48.88000106811523,49.11000061035156,2131100.0,0.015723921555430342,1.0582577488732057,2.9999636700513053,55.658641399507786,41.398459158259534,-0.2171000259651521,0.18973733068948206,-0.17760416326451178,-2.1068883483018226,8.049782205790354,1.05999755859375,-0.3334937329966223,-0.05399837493896342,-1.2981402834783964,1.1901435336004695,-0.6760693292086799,0.5680725793307531,0.5010756235674094,86.30157029759926,45.06310611197473,0.6220709542697155,2,-0.29000282287597656,0.03999900817871094,-0.1425018310546875,-0.9950027465820312,5.659999847412102,4,0.09026935489053911,-4.379355704345067,48.97000122070313,1.3389929136709253,49.06999969482422,-1.198016361617445,48.72000122070313,0.09026935489053911
4945,2006-02-13,50.11000061035156,50.11000061035156,49.63999938964844,49.68000030517578,1557800.0,0.007438659416952653,1.1860506378524156,0.6825390097547094,55.243465893058335,42.11026607130425,-0.5807622782796145,-0.2638864310279416,-0.5537354222583133,-2.3623205777354883,6.684332966582055,0.470001220703125,-0.3900659778147926,0.3605005264282255,-0.759489013551196,1.480490066407647,-0.19949424356148882,0.9204952964179398,-1.6300010681152344,100.0,55.06456377259683,0.5599947699897119,2,-0.6600017547607422,-0.3299999237060547,-0.4975004196166992,-1.3650016784667969,5.049999237060547,0,0.10297345409223913,1.0582577488732057,49.7400016784668,-4.379355704345067,48.97000122070313,1.3389929136709253,49.06999969482422,0.10297345409223913
4946,2006-02-14,51.18000030517578,51.33000183105469,50.0,50.15999984741211,2990500.0,0.02135301699843084,1.0151489317431097,2.372092404322138,60.29902953225555,44.74694971386302,-1.618761975829024,-1.3578221573879858,-1.5801644059976923,-3.3122845110831918,6.26609097863818,1.3300018310546875,-0.41338303194731196,1.4015001296997056,0.16482785715589898,2.6381724022435122,0.7831639934277987,2.0198362659716125,-2.667400741577147,94.7367927925034,48.68078703712112,0.6183361362719048,2,-1.2749996185302734,-1.2749996185302734,-1.567500114440918,-2.4350013732910156,3.8100013732910156,1,0.0746385242681975,1.1860506378524156,50.11000061035156,1.0582577488732057,49.7400016784668,-4.379355704345067,48.97000122070313,0.0746385242681975
4947,2006-02-15,51.56999969482422,51.58000183105469,50.84000015258789,51.099998474121094,2578900.0,0.007620152155587201,2.020381154049762,0.4607853036983847,61.82110018226486,46.62685433585089,-1.8821846857813327,-1.773373738307491,-1.9388937559119128,-3.603830103693106,6.406187177121334,0.7400016784667969,-0.3612537459357412,1.7499996185302749,0.33467056821337593,3.165328668847174,1.0423350933718254,2.4576641436887243,-2.9447040405273412,99.65027503161129,53.14870211363447,0.7076645251584498,2,-1.539999008178711,-1.539999008178711,-2.1399993896484375,-2.825000762939453,3.0699996948242188,2,0.06651154402702142,1.0151489317431097,51.18000030517578,1.1860506378524156,50.11000061035156,1.0582577488732057,49.7400016784668,0.06651154402702142
4948,2006-02-16,51.7400016784668,52.1500015258789,51.4000015258789,51.63000106811523,2252000.0,0.003296528692041889,-1.6315803563062348,0.23404324394521347,63.22382332257581,49.636616452939776,-2.0253156956624707,-1.9529308234219158,-2.0830650217122155,-3.6697177777659107,6.733716146772273,0.75,-0.33121283793917655,1.8625015258789048,0.23754009264818876,3.487462959109621,1.0500208092635503,2.6749822424942593,-2.9374236535644513,87.46178012181387,40.57667302627932,0.8124807166153574,2,-1.4250011444091797,-1.4250011444091797,-2.287501335144043,-2.9950027465820312,3.029998779296875,3,0.08001544753276302,2.020381154049762,51.56999969482422,1.0151489317431097,51.18000030517578,1.1860506378524156,50.11000061035156,0.08001544753276302
4949,2006-02-17,50.97999954223633,51.88999938964844,50.86000061035156,51.68999862670898,1717900.0,-0.014688869570461671,-1.1684254485295298,-6.4545013177967165,59.587022142702466,52.07779631950902,-1.1459706588653233,-1.1503066538589621,-1.2890895997673795,-2.808165373023634,7.4725335860176125,1.029998779296875,-0.21623691038836057,1.0379993438720732,-0.656543994483151,2.7325426822272973,0.1907276746944575,1.8852710130496888,-1.9096276372558592,53.386414825937635,4.566643787457018,0.8472716691776125,2,-0.6649990081787109,-0.6649990081787109,-1.3724985122680664,-2.2350006103515625,3.2900009155273438,4,0.09846999809414791,-1.6315803563062348,51.7400016784668,2.020381154049762,51.56999969482422,1.0151489317431097,51.18000030517578,0.09846999809414791
4950,2006-02-21,50.70000076293945,51.34000015258789,50.5,51.0099983215332,1773500.0,-0.005492326045725027,-1.3662006640805493,0.4366168427160723,55.912423392744294,54.676295321569235,-0.7172175072367111,-0.787006922535852,-0.9863748199548752,-2.43312137404682,7.578585429991097,0.8400001525878906,-0.19770954596684476,0.6795005798339844,-1.0020709697471233,2.361072129415092,-0.16128519495656946,1.5202863546245382,-1.3832584882871117,32.55815191355735,-16.857719737434934,0.8407857747905536,2,-0.38500022888183594,-0.38500022888183594,-1.0075006484985352,-1.8300018310546875,3.979999542236328,1,0.09270218327836877,-1.1684254485295298,50.97999954223633,-1.6315803563062348,51.7400016784668,2.020381154049762,51.56999969482422,0.09270218327836877
4951,2006-02-22,51.5099983215332,51.90999984741211,50.83000183105469,50.91999816894531,1801100.0,0.015976282966564392,-1.8052157801128565,-1.9032412876550502,63.82393606833935,57.62440500861791,-1.217910751137282,-1.5205993307076042,-1.7296036632525897,-3.130902332258934,7.882103875228472,1.2099990844726562,-0.031991296465335495,1.391498184204103,-0.3995113756344111,3.182507744042617,0.49599340428484595,2.28700296412336,-1.966595306782736,61.211962879562286,8.364507627627937,0.8955047799192568,2,-1.0749969482421875,-1.194997787475586,-1.7574968338012695,-2.1799983978271484,2.710002899169929,2,0.07086005911114657,-1.3662006640805493,50.70000076293945,-1.1684254485295298,50.97999954223633,-1.6315803563062348,51.7400016784668,0.07086005911114657
4952,2006-02-23,51.11000061035156,51.68000030517578,50.97000122070313,51.540000915527344,1675200.0,-0.0077654382491879614,-1.00000000000002,-0.7288138880806905,56.46553614101246,59.11499756382898,-0.5566444775402672,-1.0840326488128085,-1.2744904242314306,-2.6229085400215837,8.681671203748273,0.7099990844726491,0.13826063618889606,0.9330003738403292,-0.9091615467490328,2.775162294429691,0.011919413545648183,1.8540813341350102,-1.3580697147108225,36.969699772043306,-13.877371068221322,0.9210809602946813,2,-0.5949993133544993,-0.7950000762939453,-1.1899995803833008,-1.5800018310546875,3.049999237060547,3,0.07591471378948489,-1.8052157801128565,51.5099983215332,-1.3662006640805493,50.70000076293945,-1.1684254485295298,50.97999954223633,0.07591471378948489
4953,2006-02-24,50.68999862670898,51.22999954223633,50.4000015258789,51.22999954223633,1381100.0,-0.008217608660280873,2.074061515421267,1.2558151913557412,59.36554968560415,59.526876262284134,0.14862674859445946,-0.6501068546131918,-0.8073079738822315,-2.103920592901517,9.48632417239184,0.829998016357429,0.4008988066498489,0.48299846649169353,-1.3726904252097967,2.3386873581931837,-0.44484597935905157,1.4108429123424386,-0.7462220806491828,19.205127363030652,-32.898073654877706,0.9278444458507451,2,0.2050018310546946,-0.3749980926513601,-0.7524976730346609,-1.0749988555908132,3.6300010681152415,4,0.07792465713065089,-1.00000000000002,51.11000061035156,-1.8052157801128565,51.5099983215332,-1.3662006640805493,50.70000076293945,0.07792465713065089
4954,2006-02-27,51.61000061035156,51.959999084472656,50.5099983215332,50.97999954223633,2287200.0,0.01814957602223788,1.1804555271603983,-1.1666666666666514,65.8967470880527,60.71057417283907,-0.5344203390534759,-1.5254560101948442,-1.6665319088326456,-2.91459013418104,9.956249697626454,1.4500007629394531,0.6510277536538283,1.325000381469728,-0.6313168760428169,3.281317638982273,0.34684175271345197,2.303159010226004,-1.4897260659062397,77.56416526468182,20.665629601338125,0.978158628756273,2,-0.5349998474121094,-1.2950000762939453,-1.6349992752075195,-1.9950008392333984,3.0900001525878906,0,0.06122844041932263,2.074061515421267,50.68999862670898,-1.00000000000002,51.11000061035156,-1.8052157801128565,51.5099983215332,0.06122844041932263
4955,2006-02-28,51.18999862670898,51.9000015258789,50.90999984741211,51.4000015258789,2594300.0,-0.008137996099119249,-1.571431402371085,-0.3333373700431726,67.08158756841252,61.46419173241206,0.06134078362342876,-1.0398416767232277,-1.208722050986836,-2.3886637810607567,10.994526008103952,0.9900016784667898,0.871557750588444,0.829498481750484,-1.1449746233444458,2.803971586845414,-0.15773807079698088,1.816735034297949,-0.90734592374897,50.64091905004086,-11.67997869049281,0.9872365525474642,2,0.08500289916992188,-0.8749980926513601,-1.2024974822997976,-1.5749988555908132,3.9500007629394602,1,0.06016803894672629,1.1804555271603983,51.61000061035156,2.074061515421267,50.68999862670898,-1.00000000000002,51.11000061035156,0.06016803894672629
4956,2006-03-01,52.18999862670898,52.38999938964844,51.290000915527344,51.70000076293945,3655300.0,0.019535065966542975,1.4719083786239648,-2.333290948393274,69.7969448539111,62.35039669592832,-0.8720273827953733,-1.9591428975707075,-2.16786347660598,-3.274891044396618,12.072365420208303,1.2000007629394602,0.9957071476679573,1.7144985198974538,-0.40703409952187286,3.8360311393167805,0.6537322101877905,2.775264829607117,-1.7579580179154561,89.94969961622921,22.61800595396042,1.0607663097096618,3,-0.7949981689453054,-1.7549991607665945,-2.3124971389770437,-2.574998855590813,4.400001525878913,2,0.0477103227435709,-1.571431402371085,51.18999862670898,1.1804555271603983,51.61000061035156,2.074061515421267,50.68999862670898,0.0477103227435709
4957,2006-03-02,52.79999923706055,53.29999923706055,50.77999877929688,51.25,6842000.0,0.01168807484963974,-1.0240953888154436,3.1632775398988393,72.82477087954872,63.41716864670308,-1.440710210999292,-2.4340338916127635,-2.704574070971155,-3.7985106931314334,13.132356925718419,2.5200004577636648,1.1266487468045767,2.159499168395996,-0.14776506315364912,4.466763399945641,1.00586705262117,3.3131312841708223,-2.172162750181535,82.75860708192533,9.819169546437394,1.1536321157748233,3,-0.9499988555908203,-1.9099998474121094,-2.9224977493286133,-3.184999465942383,2.9000015258789062,3,0.026893977351535314,1.4719083786239648,52.18999862670898,-1.571431402371085,51.18999862670898,1.1804555271603983,51.61000061035156,0.026893977351535314
4958,2006-03-03,53.52000045776367,54.06999969482422,52.2599983215332,52.2599983215332,4486200.0,0.013636386952781576,-1.87301318187598,0.8129050041469471,72.66185240513339,64.86992756475095,-2.102797210533616,-3.04970343809201,-3.3385062994157266,-4.438563590232192,14.981283679636512,1.8100013732910156,1.1651933736708884,2.7140003204345717,0.08441720153263077,5.343583439336513,1.3992087609835977,4.028791879885546,-2.7400016784667898,84.55058918833774,12.751905642183885,1.3147915594509711,3,-1.2849998474121094,-2.2450008392333984,-3.6424989700317383,-3.905000686645508,0.9099998474121094,4,0.011958134980837754,-1.0240953888154436,52.79999923706055,1.4719083786239648,52.18999862670898,-1.571431402371085,51.18999862670898,0.011958134980837754
4959,2006-03-06,53.7599983215332,53.81000137329102,52.81000137329102,53.22999954223633,6555200.0,0.004484264979760733,2.1745785700444933,0.4206332386724876,72.22896724890721,66.68287688210239,-2.1310885744267978,-3.10968654795424,-3.5059250986971264,-4.5964059033580895,16.930128732797566,1.0,1.1722006776480853,2.7384983062744155,-0.11967288201505255,5.5966694945638835,1.309412712129685,4.167583900419146,-2.979999542236321,90.57746847947831,21.422969037101296,1.4290855941447338,3,-1.5249977111816406,-2.4849987030029297,-3.8824968338012695,-4.144998550415039,0.48000335693359375,0,0.010416692536739047,-1.87301318187598,53.52000045776367,-1.0240953888154436,52.79999923706055,1.4719083786239648,52.18999862670898,0.010416692536739047
4960,2006-03-07,53.61999893188477,53.93000030517578,53.31000137329102,53.43999862670898,3352300.0,-0.0026041553947064866,-1.8182101922977474,0.33962399953938305,66.75822635504234,67.0089091361805,-1.713523962187189,-2.7690577677984933,-3.312497404983567,-4.372314952518757,18.594410112406443,0.6199989318847585,1.1543699784326051,2.3809989929199276,-0.5763023606795272,5.338300346519382,0.9023483161201966,3.8596496697196585,-2.3794000244140605,86.32216906640836,19.560803629646173,1.478650676799729,3,-1.3849983215332102,-2.3449993133544993,-3.7799978256225657,-4.004999160766609,0.8500022888183594,1,0.020141772707355843,2.1745785700444933,53.7599983215332,-1.87301318187598,53.52000045776367,-1.0240953888154436,52.79999923706055,0.020141772707355843
4961,2006-03-08,53.77000045776367,53.88999938964844,53.47999954223633,53.599998474121094,2408200.0,0.0027974921459705815,1.0,0.9444538634339948,65.62499492006206,68.02662677829713,-1.686594185621658,-2.657583371045604,-3.407193118351479,-4.432187814049399,19.792980219713577,0.4099998474121094,1.2294465204655722,2.278500556945801,-0.635250258713782,5.192251372605384,0.8216251491160094,3.735375964775592,-2.1332854400634673,90.8814846936764,27.112113244067473,1.4568754078297916,3,-1.5349998474121094,-2.4950008392333984,-3.852499008178711,-4.155000686645508,0.31999969482421875,2,0.025478871493797017,-1.8182101922977474,53.61999893188477,2.1745785700444933,53.7599983215332,-1.87301318187598,53.52000045776367,0.025478871493797017
4962,2006-03-09,53.06999969482422,53.9000015258789,53.0,53.83000183105469,2053500.0,-0.013018425831878178,1.0000000000000158,-4.470548636822619,58.78465917938188,67.96208338871688,-0.7591635888489279,-1.731312941439839,-2.6633936161556164,-3.647129893839704,20.7250715282935,0.9000015258788991,1.3538023465601725,1.3784997940063448,-1.3804180516980935,4.137417639710783,-0.000959128845877899,2.7579587168585675,-1.0926248223266555,44.75142313390842,-15.359206233705024,1.37945892285222,3,-0.7800006866455078,-1.7950000762939453,-3.159998893737793,-3.4549999237060547,0.8199996948242188,3,0.06632750099877938,1.0,53.77000045776367,-1.8182101922977474,53.61999893188477,2.1745785700444933,53.7599983215332,0.06632750099877938
4963,2006-03-10,53.97000122070313,54.0099983215332,53.040000915527344,53.099998474121094,2608700.0,0.01695876259759399,1.0421063621323825,-1.144737238367725,69.39040566890517,68.35026767547826,-1.2795231009295733,-2.358439141676847,-3.5014653373753646,-4.473381474965059,22.265067838322246,0.9699974060058594,1.37808388418604,2.028501319885258,-0.5948851887789957,4.651887828549512,0.7168080655531313,3.340194574217385,-1.6996588730798337,96.66689978764855,34.23073676432127,1.3116932543321251,3,-1.5450019836425852,-2.6950016021728587,-4.060000419616706,-4.355001449584968,1.3299980163574148,4,0.032054836077577864,1.0000000000000158,53.06999969482422,1.0,53.77000045776367,-1.8182101922977474,53.61999893188477,0.032054836077577864
4964,2006-03-13,54.22999954223633,54.4000015258789,53.95000076293945,54.040000915527344,2679900.0,0.00481745998985561,-1.4324435784025267,0.2183885366516692,72.95187034200309,69.00252131698832,-1.2614454169563558,-2.3872040581731113,-3.706196690714755,-4.65976434685583,24.418264772891295,0.450000762939446,1.5217283855026835,2.063999748229982,-0.53449685438963,4.662496350849594,0.7647514469201795,3.3632480495397843,-1.7077051660048994,87.85701440319171,20.74749653913736,1.2992483013098044,3,-1.6399993896484375,-2.789999008178711,-4.319998741149902,-4.614999771118164,0.5600013732910156,0,0.0036880096741229718,1.0421063621323825,53.97000122070313,1.0000000000000158,53.06999969482422,1.0,53.77000045776367,0.0036880096741229718
4965,2006-03-14,55.27000045776367,55.31000137329102,54.0,54.02999877929688,3666900.0,0.019177594031092537,-1.015387910923843,6.526371795129161,73.73736984522547,69.44034631602327,-1.8571322798709815,-3.1840581781261434,-4.673192962107507,-5.614564767133444,26.66957060303337,1.3100013732910227,1.724534078821037,2.8460006713867188,0.08730973939042741,5.60469160338301,1.4666552053885695,4.225346137384868,-2.44727293758865,98.26835966463682,29.15651767822537,1.3793454659981468,3,-2.2250003814697195,-3.375,-5.337499618530273,-5.655000686645508,-0.4200019836425781,1,-0.018635765709536845,-1.4324435784025267,54.22999954223633,1.0421063621323825,53.97000122070313,1.0000000000000158,53.06999969482422,-0.018635765709536845
4966,2006-03-15,55.0,55.349998474121094,54.56000137329102,55.0,2924400.0,-0.004885117704495068,1.257144414168917,0.0,74.9678762687894,69.67846913705,-1.2813643087425248,-2.7544198764525802,-4.315701130954366,-5.2833809038711195,27.626150134379213,0.789997100830071,1.8070034176786294,2.385000228881836,-0.535270374468297,5.305270832231969,0.9248649272067695,3.8451355305569024,-1.7295631862641017,85.10643823919953,11.436063709847332,1.4601353016750676,3,-1.1950016021728516,-3.085000991821289,-5.087499618530273,-5.385000228881836,-1.029998779296868,2,-0.009636341441761287,-1.015387910923843,55.27000045776367,-1.4324435784025267,54.22999954223633,1.0421063621323825,53.97000122070313,-0.009636341441761287
4967,2006-03-16,55.0,55.18999862670898,54.77000045776367,55.06999969482422,2446000.0,0.0,1.70968694624934,-100.0,79.2401461074336,70.4093906595278,-1.046529641963133,-2.618530791095047,-4.240912841087791,-5.219500605967056,28.39147974507339,0.4199981689453054,1.934056934449785,2.2135002136230497,-0.8478329226151757,5.274833349861275,0.6828336455039334,3.744166781742166,-1.3136508541870597,84.84853489048008,4.11151224172194,1.5306665681191136,3,-0.9200000762939453,-3.085000991821289,-5.247500419616699,-5.385000228881836,-0.5200004577636719,3,-0.016545451771129316,1.257144414168917,55.0,-1.015387910923843,55.27000045776367,-1.4324435784025267,54.22999954223633,-0.016545451771129316
4968,2006-03-17,55.88000106811523,56.08000183105469,54.84000015258789,54.9900016784668,4459900.0,0.016000019420276956,-1.0840321587936605,-12.714332425068019,79.12685654095174,71.1758228030883,-1.7394849320883807,-3.34391496029788,-5.039516142949232,-6.031771728288042,28.874144852007355,1.2400016784667969,1.9883244041158434,2.8865013122558523,-0.42642313460328296,6.1994257591149875,1.2300390888262882,4.542963535685416,-1.8609220566406535,90.6102975283278,9.080654111364254,1.6564622234295667,3,-1.3400001525878835,-3.479999542236321,-6.1525011062622,-6.265001296997063,-1.3400001525878835,4,-0.03561205512578758,1.70968694624934,55.0,1.257144414168917,55.0,-1.015387910923843,55.27000045776367,-0.03561205512578758
4969,2006-03-20,56.0,56.31000137329102,55.61999893188477,55.9000015258789,3491800.0,0.002147439684879293,-1.090904887409302,0.11235791314486461,84.21052345983698,73.11496692584325,-1.6855814854013715,-3.2343729367239646,-5.0653731901848715,-6.089680903077067,30.246199684793297,0.69000244140625,1.9711567341266871,2.75550022125244,-0.6737337037332267,6.184734146238107,1.0408832587596066,4.470117183745273,-1.5687364246094049,86.58003510840477,1.095952385046047,1.7146169624928322,3,-1.3449993133544922,-3.404998779296875,-6.385000228881836,-6.385000228881836,-1.4799995422363281,0,-0.012500013623918838,-1.0840321587936605,55.88000106811523,1.70968694624934,55.0,1.257144414168917,55.0,-0.012500013623918838
4970,2006-03-21,55.4000015258789,56.11000061035156,55.099998474121094,55.4000015258789,3309700.0,-0.010714258466448245,-2.36663954020658,0.0,74.20816276039045,74.0686522414353,-0.9013200310665397,-2.386568929319381,-4.3785205090192605,-5.425980443178695,31.889901031028472,1.0100021362304688,1.8973718930387804,1.920501708984368,-1.4174941415113196,5.258497559480055,0.25150378373652416,3.5894996342322116,-0.5929903909082199,48.000008719307225,-35.39410928652084,1.6689979252478424,3,-0.7450008392333913,-2.4250011444091726,-5.785001754760735,-5.785001754760735,-1.0400009155273366,1,-0.01101084103881489,-1.090904887409302,56.0,-1.0840321587936605,55.88000106811523,1.70968694624934,55.0,-0.01101084103881489
4971,2006-03-22,55.15999984741211,55.33000183105469,54.61000061035156,55.18999862670898,3110400.0,-0.004332160141812924,3.6450914281495335,-100.0,68.84983869807965,75.1870055212906,-0.49552107190842776,-1.959565660477658,-4.0591103271962865,-5.109932604765881,32.80798367220002,0.7900009155273366,1.811665846237787,1.49799995422363,-1.7852765245249742,4.781276432972234,-0.14363828515067212,3.139638193597932,1.1500015258789134,32.35288177809678,-49.00984252761642,1.6416382393743003,3,-0.4849987030029297,-2.0049991607666016,-5.545000076293945,-5.545000076293945,-0.7299995422363281,2,-0.0056200394153111954,-2.36663954020658,55.4000015258789,-1.090904887409302,56.0,-1.0840321587936605,55.88000106811523,-0.0056200394153111954
4972,2006-03-23,54.9900016784668,55.209999084472656,54.599998474121094,55.18000030517578,2126700.0,-0.003081910250463671,3.880079346913863,6.33354526958441,62.8721668686475,74.46275676570643,-0.027411792525263934,-1.564179786421164,-3.8084299456922253,-4.8521294097565715,33.77035895711311,0.6100006103515625,1.812296768967144,1.1340017318725586,-1.9678725422165826,4.2358760059617,-0.416935405172012,2.684938868917129,1.2859996795654354,22.807166264748368,-55.75010244332774,1.5509371370445693,3,0.1399993896484375,-1.635000228881836,-5.085000991821289,-5.315000534057617,-0.8700027465820241,3,-0.01854883481778613,3.6450914281495335,55.15999984741211,-2.36663954020658,55.4000015258789,-1.090904887409302,56.0,-0.01854883481778613
4973,2006-03-24,54.63999938964844,55.38000106811523,54.31000137329102,55.08000183105469,2573000.0,-0.006364835027008464,1.0576899094010206,2.31581906157769,57.56014207444687,72.75256473597796,0.4778783980277126,-0.9518839799714485,-3.4023931303333796,-4.431273431177964,35.42418430236527,1.0699996948242045,1.8149329464707264,0.5864994049072294,-2.1478312464125864,3.320830056227045,-0.780665920752682,1.9536647305671409,1.5689618530273464,16.49990081787074,-58.03617683605391,1.367165325659909,3,0.5150012969970703,-1.2849979400634766,-4.60999870300293,-4.839998245239258,-0.6599998474121094,4,-0.002928254926782059,3.880079346913863,54.9900016784668,3.6450914281495335,55.15999984741211,-2.36663954020658,55.4000015258789,-0.002928254926782059
4974,2006-03-27,54.77000045776367,54.95000076293945,54.34000015258789,54.52000045776367,2184100.0,0.0023792289452306825,1.0,-0.5681786655569427,59.896734070534364,71.21471631656784,0.48336262271429575,-0.8780241810991285,-3.4749832839458605,-4.505391682704257,36.46075269934202,0.6100006103515625,1.9386470330879249,0.5585004806518583,-1.9360022462707178,3.0530032075744344,-0.6887508828094298,1.8057518441131464,1.325023192749029,25.555515524764523,-45.527950276948225,1.2472513634612874,3,0.5400009155273509,-1.414999008178711,-4.454999923706055,-4.6399993896484375,-0.8100013732910156,0,-0.004199370829176763,1.0576899094010206,54.63999938964844,3.880079346913863,54.9900016784668,3.6450914281495335,55.15999984741211,-0.004199370829176763
4975,2006-03-28,54.27000045776367,55.290000915527344,54.099998474121094,54.95000076293945,3015900.0,-0.009129085189356179,-1.3333283468218469,-2.720001220703125,54.058439145706494,68.89144552511416,0.9237359035521067,-0.1427668308414809,-2.9309029778922735,-3.94801692674816,37.65852809501662,1.19000244140625,1.8905299562108269,-0.09549961090088033,-2.1452346202823733,1.9542353984806127,-1.1203671155916268,0.9293678937898662,1.71792185611573,13.28137805659457,-53.013477604850785,1.0248675046907474,3,0.9349994659423828,-0.9149990081787109,-3.9549999237060547,-4.1399993896484375,1.2599983215332102,1,0.004606596607541258,1.0,54.77000045776367,1.0576899094010206,54.63999938964844,3.880079346913863,54.9900016784668,0.004606596607541258
4976,2006-03-29,54.68000030517578,55.02000045776367,54.25,54.34000015258789,1973100.0,0.007554815624724265,-1.9615376150827128,-0.5,63.71379776005241,67.16629570873849,0.5180489072784766,-0.3759314721772995,-3.278254227150768,-4.3037428818980175,38.47782469863109,0.7700004577636719,1.8020053327040628,0.19000015258789205,-1.5878053011061866,1.9678056062819707,-0.6989025742591508,1.078902879434935,1.1568881015229593,45.31255122263805,-22.728075370487588,0.8889027268470393,3,0.5249996185302734,-1.3249988555908203,-4.364999771118164,-4.549999237060547,2.020000457763672,2,-0.00585222554934639,-1.3333283468218469,54.27000045776367,1.0,54.77000045776367,1.0576899094010206,54.63999938964844,-0.00585222554934639
4977,2006-03-30,54.22000122070313,55.08000183105469,53.95000076293945,54.599998474121094,2461900.0,-0.008412565506681347,-1.4565289502927372,-1.1176384790584224,52.30202565331079,64.18575894344505,0.9563388433033353,0.20649214666352123,-2.7641735079509715,-3.7941485194841746,38.44960809530452,1.1300010681152344,1.6055836713805292,-0.340999031066886,-1.9389443660902543,1.2569463039564823,-1.1399716985785702,0.45797363644479816,1.4779359913893941,18.881146863146355,-43.657302352346434,0.7989726675116837,3,0.9099998474121023,-0.8649997711181712,-3.8450002670288157,-4.090000152587898,2.6299972534179616,3,0.0038730925810541716,-1.9615376150827128,54.68000030517578,-1.3333283468218469,54.27000045776367,1.0,54.77000045776367,0.0038730925810541716
4978,2006-03-31,54.15999984741211,54.52999877929688,54.13999938964844,54.27999877929688,2159600.0,-0.0011066280328321243,-3.874997019765008,0.31578894532899443,49.33078728590663,60.31023270189724,0.8344515629488498,0.33402468837275023,-2.6448369376240493,-3.6909438617031043,37.909099258630754,0.3899993896484446,1.4097693827633577,-0.4330003738403292,-1.9675450474312868,1.1015442997506284,-1.200272710635808,0.3342719629551496,1.3631437197651124,15.671571683562357,-41.86052421464721,0.76727233679548,3,0.8700008392333984,-0.8049983978271484,-3.7449989318847656,-4.029998779296875,2.450000762939453,4,-0.0007385693434275309,-1.4565289502927372,54.22000122070313,-1.9615376150827128,54.68000030517578,-1.3333283468218469,54.27000045776367,-0.0007385693434275309
4979,2006-04-03,54.31999969482422,54.77999877929688,54.11000061035156,54.47999954223633,2748600.0,0.002954206939861148,-1.310346415158894,1.3333439298088665,39.080456746178946,56.407154255873735,0.4593924271779102,0.22991785447152324,-2.7134048343871555,-3.81483399437257,37.429133493214174,0.6699981689453196,1.1819484626390278,-0.30100059509277344,-1.7913475686819211,1.1893463784963743,-1.0461740818873508,0.44417289170180396,1.0458295919292269,27.61185744421006,-23.74426033976296,0.745173486794575,4,0.345001220703125,-0.9099998474121094,-3.714999198913574,-4.154998779296875,2.479999542236328,0,-0.006259207557033353,-3.874997019765008,54.15999984741211,-1.4565289502927372,54.22000122070313,-1.9615376150827128,54.68000030517578,-0.006259207557033353
4980,2006-04-04,54.70000076293945,54.9000015258789,54.1500015258789,54.540000915527344,2117200.0,0.0069956014405399,1.6785648599124663,-1.0,46.63678203980112,53.93903684939835,-0.033912181187318424,-0.06853758190943182,-2.977620020375838,-4.145451045798993,36.887122413444715,0.75,0.8852312248524399,0.02500038146972372,-1.388938062899598,1.4389388258390454,-0.6819688407149371,0.7319696036543846,0.5242456714325954,66.37161867917077,18.48805881983543,0.7069692221846617,4,-0.034999847412109375,-1.1550006866455007,-4.005000114440918,-4.534999847412109,1.3600006103515696,1,-0.013528366876516817,-1.310346415158894,54.31999969482422,-3.874997019765008,54.15999984741211,-1.4565289502927372,54.22000122070313,-0.013528366876516817
4981,2006-04-05,55.13999938964844,55.36999893188477,54.459999084472656,54.56999969482422,3365200.0,0.008043850467495783,-1.303794412199309,3.5625014901175405,51.42856475563369,52.66752550350792,-0.5331082564792453,-0.42228772272969906,-3.307872556239843,-4.528375302140702,36.474487426755466,0.9099998474121165,0.5366957714891072,0.39649906158447124,-0.9645886229138796,1.757586746082822,-0.2840447806647006,1.077042903833643,-1.1899986267089844,83.80282825243616,38.918147873027856,0.6805438422491746,4,-0.47499847412109375,-1.594999313354485,-4.344998359680176,-4.974998474121094,0.09000015258789062,2,0.007072894341048075,1.6785648599124663,54.70000076293945,-1.310346415158894,54.31999969482422,-3.874997019765008,54.15999984741211,0.007072894341048075
4982,2006-04-06,56.59000015258789,56.599998474121094,55.4900016784668,55.68999862670898,5813600.0,0.026296713438333175,1.4130413149121788,1.5789508907657632,56.489935338454984,52.54861364395327,-1.9358574858033748,-1.6812565642334647,-4.6415881356822695,-5.934804257995083,37.1412885721837,1.4599990844726562,0.3526435379240027,1.6704998016357422,0.31022927323092375,3.0307703300405606,0.9903645374333294,2.350635065838155,-2.611599426269528,99.59846063811207,57.99866310758529,0.6801352642024099,4,-1.3150005340576172,-2.9000015258789062,-5.675000190734863,-6.194999694824219,-1.0400009155273438,3,0.0019438171064669607,-1.303794412199309,55.13999938964844,1.6785648599124663,54.70000076293945,-1.310346415158894,54.31999969482422,0.0019438171064669607
4983,2006-04-07,55.70000076293945,57.38000106811523,55.61999893188477,56.45000076293945,3650500.0,-0.01572714944775866,-2.8681209966799983,-0.833331920484883,47.59616060604764,51.181883259010306,-0.9830641115152758,-0.6904018426399716,-3.648083621980419,-5.007243354927958,37.91942598694772,1.7600021362304545,0.2108624587055843,0.6940004348754911,-0.6316241804490872,2.0196250502000694,0.03118812721320552,1.3568127425377767,-1.6167361267089788,48.62385107050667,12.188559140737851,0.6628123076622889,4,-0.034999847412109375,-0.8800010681152344,-4.330000877380371,-4.850000381469727,-0.45999908447265625,4,0.020646278194430545,1.4130413149121788,56.59000015258789,-1.303794412199309,55.13999938964844,1.6785648599124663,54.70000076293945,0.020646278194430545
4984,2006-04-10,54.43000030517578,55.18999862670898,53.9900016784668,55.0099983215332,7034200.0,-0.02280072603892458,1.5531887263356767,0.7733306884765625,42.981181572869005,49.95107686202835,0.26109201491723866,0.6275239009890896,-2.2859119586448244,-3.7012562095467274,37.60589084049501,1.7099990844726562,0.09970263766336984,-0.5860000610351577,-1.8898148476950638,0.7178147256247485,-1.2379074543651072,0.06590733229479184,2.950000762939446,12.979312859245551,-21.084607065980208,0.6519073933299521,4,1.2350006103515625,0.6650009155273438,-2.6750001907348633,-3.1949996948242188,-0.4200019836425781,0,0.04005144760156254,-2.8681209966799983,55.70000076293945,1.4130413149121788,56.59000015258789,-1.303794412199309,55.13999938964844,0.04005144760156254
4985,2006-04-11,54.2400016784668,54.9000015258789,53.83000183105469,54.58000183105469,2667500.0,-0.003490696778315372,1.1836738665867568,0.5862091645126708,43.294474583886625,47.6822631757877,0.4988468902394061,0.7761971474825344,-1.9921215600422784,-3.4672284643899403,36.58137737955397,1.0699996948242116,0.041749901275153434,-0.7244987487792969,-2.0668685921369345,0.6178710945783408,-1.3956836704581193,-0.0533138271004745,3.1399993896484304,11.549293958485363,-21.79206411148658,0.6711849216788202,4,1.364999771118164,0.9499988555908203,-2.485001564025879,-3.0050010681152344,-0.7700004577636648,1,0.047197593646278735,1.5531887263356767,54.43000030517578,-2.8681209966799983,55.70000076293945,1.4130413149121788,56.59000015258789,0.047197593646278735
4986,2006-04-12,54.47000122070313,54.70000076293945,53.9900016784668,54.2400016784668,1578900.0,0.004240404408535348,1.057972456725214,-0.6764689382804908,46.24277233595571,47.0090128071927,0.26365217681386355,0.5317169719858086,-2.1202866880300846,-3.6506161145000178,35.47612536617237,0.7099990844726562,-0.04077429072354022,-0.46799926757811505,-1.8282251848041895,0.8922266496479594,-1.1481122261911523,0.21211369103492217,2.7679998779296753,18.028155695559388,-15.958089813981413,0.6801129586130383,4,1.1350002288818288,0.7199993133544851,-2.715001106262214,-3.2350006103515696,-0.270000457763679,2,0.029190382172849194,1.1836738665867568,54.2400016784668,1.5531887263356767,54.43000030517578,-2.8681209966799983,55.70000076293945,0.029190382172849194
4987,2006-04-13,54.09000015258789,54.68999862670898,54.0,54.33000183105469,1540000.0,-0.0069763366917423575,-2.2856922280451246,-1.043487635380526,46.043171390761636,46.643722152176586,0.6965198124956444,0.8854448096513323,-1.6281944767050476,-3.2356392439497057,34.31114416061054,0.6899986267089773,-0.05651395742221155,-0.8025003433227553,-2.2139105926655915,0.6089099060200809,-1.5082054679941734,-0.09679521865133722,3.0116809753417897,7.323897955214384,-27.681486966515912,0.7057051246714166,4,1.5150012969970703,1.1000003814697266,-2.3350000381469727,-2.815000534057617,0.020000457763671875,3,0.021075973126871927,1.057972456725214,54.47000122070313,1.1836738665867568,54.2400016784668,1.5531887263356767,54.43000030517578,0.021075973126871927
4988,2006-04-17,53.88999938964844,54.34000015258789,53.2599983215332,54.02999877929688,2202100.0,-0.0036975552297143777,1.8421020930582743,0.5833267106413711,43.7321865332501,47.16058101740671,0.9545773020910957,0.9789044787774799,-1.3390044148073912,-3.001310947313641,32.20816396186721,1.0800018310546875,-0.17936749359932946,-0.90300102233887,-2.3018140899222956,0.4958120452445556,-1.6024075561305793,-0.20359448854716078,3.0808145664062465,32.642537227881796,-3.4112073516980033,0.6994065337917117,4,1.4300003051757812,1.3200016021728516,-2.1075000762939453,-2.614999771118164,-0.25,0,0.030803486105271283,-2.2856922280451246,54.09000015258789,1.057972456725214,54.47000122070313,1.1836738665867568,54.2400016784668,0.030803486105271283
4989,2006-04-18,55.29999923706055,55.47000122070313,53.81000137329102,53.81000137329102,4397800.0,0.0261644064461235,-1.2281909092305778,-10.642888283378156,56.49431740011794,48.25586272410859,-0.33725669168432404,-0.5125028374413887,-2.6170909857824896,-4.361889152260261,30.20465501114077,1.6599998474121094,-0.15001210377329954,0.5419988632202148,-0.7614314482803195,1.8454291747207492,-0.10971629253005233,1.193714018970482,1.4481657809228494,92.30761264130298,51.16852018649276,0.6517151557502671,4,0.020000457763671875,0.020000457763671875,-3.4499998092651367,-4.024999618530273,-1.4899978637695241,1,-0.0010849468249819472,1.8421020930582743,53.88999938964844,-2.2856922280451246,54.09000015258789,1.057972456725214,54.47000122070313,-0.0010849468249819472
4990,2006-04-19,54.790000915527344,55.59000015258789,54.33000183105469,55.58000183105469,3010400.0,-0.009222392921687694,2.111116343907769,-0.5302027168876148,50.68493541141731,48.17323724141788,0.20880924414735347,-0.053279042879154304,-1.972583011230192,-3.802537968673768,29.004999833575894,1.2599983215332031,-0.10245738182123887,0.06250057220459126,-1.2057492586273781,1.3307504030365607,-0.571624343211397,0.6966254876205795,1.7488741006690418,65.66529577796842,24.019158027099785,0.6341249154159863,4,0.529998779296875,0.529998779296875,-2.77500057220459,-3.3500003814697266,-0.3899993896484446,2,-0.014236221590810172,-1.2281909092305778,55.29999923706055,1.8421020930582743,53.88999938964844,-2.2856922280451246,54.09000015258789,-0.014236221590810172
4991,2006-04-20,54.849998474121094,55.09000015258789,54.5,54.7599983215332,2053000.0,0.001095045767315339,1.0701632278832576,-0.11392411175601418,54.12842385451544,47.91084707653572,0.11549446800845686,-0.14513296318132518,-1.8768696102621547,-3.8332497290887346,28.500043622006615,0.5900001525878906,-0.003907510391016444,0.13799819946289205,-1.1154869367716813,1.3914833356974654,-0.48874436865439463,0.7647407675801787,1.4921439403955006,68.24029626913077,22.734917077946733,0.6267425681172859,4,0.470001220703125,0.470001220703125,-2.379998207092285,-2.954998016357422,-0.4199981689453125,3,-0.025159476605438047,2.111116343907769,54.790000915527344,-1.2281909092305778,55.29999923706055,1.8421020930582743,53.88999938964844,-0.025159476605438047
4992,2006-04-21,53.97000122070313,55.1500015258789,53.66999816894531,54.93999862670898,2692700.0,-0.016043706069256425,1.1294963239027398,-10.777730682829494,48.87574685738668,48.053023326684496,0.6534818520862942,0.6899019664785868,-0.8594598427710523,-2.929105853667089,27.630817571174433,1.4800033569335866,0.008589476849515165,-0.6909990310668874,-1.9793742997043111,0.5973762375705363,-1.3351866653855993,-0.04681139674817558,2.1872125482344558,30.472203485288357,-18.03005593589879,0.644187634318712,4,0.45499801635741477,1.3499984741210866,-1.1100025177002024,-2.055002212524421,-0.4099998474121094,4,0.004261618251512944,1.0701632278832576,54.849998474121094,2.111116343907769,54.790000915527344,-1.2281909092305778,55.29999923706055,0.004261618251512944
4993,2006-04-24,54.47999954223633,54.72999954223633,53.63000106811523,53.68999862670898,2021100.0,0.009449662960866467,-1.4175896038566116,-0.8144361115153234,50.909090909090914,48.933902141820255,-0.0533871385715301,0.17634347960073882,-1.2200625338904771,-3.4064776082459076,27.144496741257672,1.0999984741211009,-0.02900007143685457,-0.17300071716308452,-1.4639095507541953,1.1179081164280262,-0.8184551339586363,0.4724536996324673,1.503381299856997,43.36728934492296,-7.456186355748855,0.6454544167955547,4,-0.05500030517578125,0.8400001525878906,-1.4825000762939453,-2.565000534057617,-1.5499992370605469,0,-0.006791463564494338,1.1294963239027398,53.97000122070313,1.0701632278832576,54.849998474121094,2.111116343907769,54.790000915527344,-0.006791463564494338
4994,2006-04-25,54.540000915527344,54.88000106811523,54.22000122070313,54.22000122070313,1929500.0,0.0011013468024076989,-3.1250029802351755,0.4050624354157889,49.056603773584904,49.5741387184534,-0.10744275358470645,0.10353597416282412,-1.1517140553035716,-3.441155852533484,26.68239570242679,0.6599998474120952,-0.22169869506245732,-0.10149936676025106,-1.3921174557216887,1.1891187222011865,-0.7468084112409699,0.5438096777204677,1.2799769753323744,46.42858533053608,-2.3278502786425577,0.6453090444807177,4,-0.11500167846679688,0.779998779296875,-1.0699996948242188,-2.260000228881836,-0.3100013732910156,1,-0.016501677865257913,-1.4175896038566116,54.47999954223633,1.1294963239027398,53.97000122070313,1.0701632278832576,54.849998474121094,-0.016501677865257913
4995,2006-04-26,54.52000045776367,54.75,54.16999816894531,54.6500015258789,2370300.0,-0.00036671172401792074,2.51518374235611,-0.406253725293838,46.153849794522074,49.56425843607188,-0.04866528478089549,0.1509662356684487,-1.0128778531961729,-3.3829177752494957,25.872092853037042,0.5800018310546875,-0.30194592272168563,-0.13399982452392578,-1.4142692519757176,1.146269602927866,-0.7741345382498181,0.5061348892019666,1.146378658936456,58.55257379052847,13.641474636315138,0.6401347137258949,4,-0.095001220703125,0.7999992370605469,-0.8949995040893555,-2.125,-1.0699996948242188,2,-0.013022727045328697,-3.1250029802351755,54.540000915527344,-1.4175896038566116,54.47999954223633,1.1294963239027398,53.97000122070313,-0.013022727045328697
4996,2006-04-27,54.36000061035156,54.90999984741211,54.0099983215332,54.25,2692500.0,-0.002934700037944049,-2.050832115655671,-0.8461515889551212,33.53026658394906,48.17393567975937,0.10514742615245609,0.3012063128855331,-0.7679459037660195,-3.166700613677172,25.018000230790594,0.9000015258789062,-0.2542371941128039,-0.2779996871948214,-1.5648822032651566,1.0088828288755138,-0.921440945229989,0.36544157084034623,1.1619956586385527,48.02627120983636,9.618312708707116,0.6434412580351672,4,0.06499862670898438,0.9599990844726562,-0.5450000762939453,-1.9650001525878906,-1.7900009155273438,3,0.0007358520065896546,2.51518374235611,54.52000045776367,-3.1250029802351755,54.540000915527344,-1.4175896038566116,54.47999954223633,0.0007358520065896546
4997,2006-04-28,54.43000030517578,54.540000915527344,53.79999923706055,54.540000915527344,2679400.0,0.0012877059241771516,12.454501317797199,-1.0,39.3277149295883,47.68454994601918,0.09884308351279003,0.2611343778167594,-0.7630217475969374,-3.1882871398693595,24.526118212464354,0.7400016784667969,-0.19081927038472202,-0.21849994659423544,-1.4944022845583618,1.057402391369891,-0.8564511155762986,0.4194512223878277,0.9562760869669162,62.50000000000021,24.335684648251707,0.6379511689820643,4,0.18000030517578125,0.8899993896484375,-0.5149993896484375,-2.0349998474121094,-1.9200019836425781,4,0.0,-2.050832115655671,54.36000061035156,2.51518374235611,54.52000045776367,-3.1250029802351755,54.540000915527344,0.0
4998,2006-05-01,54.11999893188477,54.93999862670898,54.02000045776367,54.7400016784668,2938000.0,-0.00569541377095184,-1.243898808139247,5.636357331113821,46.89377011032063,46.617822469375035,0.4971852295601593,0.5986799621509107,-0.38563450938799093,-2.8351755279395903,24.161697781417377,0.9199981689453054,-0.17498494560620514,-0.526501274108881,-1.8057488475722394,0.7527462993544773,-1.1661250608405638,0.11312251262280171,1.1387007760213521,28.070163697448297,-12.731306735787395,0.639623786731681,5,0.49000167846678977,1.200000762939446,0.12250232696532493,-1.7249984741211009,-1.829998016357429,0,-0.010347331294270012,12.454501317797199,54.43000030517578,-2.050832115655671,54.36000061035156,2.51518374235611,54.52000045776367,-0.010347331294270012
4999,2006-05-02,53.97999954223633,54.4000015258789,53.81999969482422,54.11999893188477,2635000.0,-0.002586832823567642,-1.5217521105268959,0.22580446686766925,47.36839666715573,46.24931816445708,0.48081445169732007,0.7503734008012373,-0.15398582049942888,-2.644299106568134,23.42428604779054,0.5800018310546804,-0.13068688740658274,-0.6495006561279268,-1.9557684394519441,0.6567671271960904,-1.3026345477899355,0.0036332355340817912,1.158778082487423,15.789508907657604,-27.526095193273626,0.6531338916620071,5,0.4100017547607351,1.3400001525878906,0.27500152587890625,-1.5849990844726562,-0.529998779296875,1,-0.019451634790011108,-1.243898808139247,54.11999893188477,12.454501317797199,54.43000030517578,-2.050832115655671,54.36000061035156,-0.019451634790011108
5000,2006-05-03,53.959999084472656,54.459999084472656,53.34000015258789,53.84000015258789,3759200.0,-0.0003705160787936812,1.0,-0.8571389645776132,44.60885204122772,45.19158796298066,0.41426171002948564,0.7505746050965172,-0.031652281994276166,-2.5773324816474315,22.305540844114216,1.1199989318847656,-0.04665594297775755,-0.6325010299682603,-1.9718626230615541,0.7068605631250335,-1.3021818265149037,0.03717976657838307,1.0660517820596596,38.74997019764936,-7.443589757953113,0.6696807965466465,5,0.2850017547607422,1.3600006103515625,0.37250232696533203,-1.5649986267089844,-0.9199981689453125,2,0.005003715017507515,-1.5217521105268959,53.97999954223633,-1.243898808139247,54.11999893188477,12.454501317797199,54.43000030517578,0.005003715017507515
5001,2006-05-04,55.52999877929688,55.97000122070313,54.5099983215332,54.849998474121094,4146700.0,0.029095621227984925,-1.1470621234390708,5.666719649044787,62.16216216216223,46.66785633017795,-1.1724295894164953,-0.831332053785566,-1.5050781133941982,-4.073834589211749,21.200499848168224,2.010002136230476,-0.14904096146876356,0.9179986953735408,-0.46555267168012193,2.3015500624272036,0.226223011846713,1.6097743789003687,-2.270000457763679,83.26987594261426,30.83108669459252,0.6917756835268313,5,-0.8749980926513743,-0.20999908447266336,-1.2499980926513743,-3.1349983215332102,-3.2199974060058594,3,-0.037457195427364365,1.0,53.959999084472656,-1.5217521105268959,53.97999954223633,-1.243898808139247,54.11999893188477,-0.037457195427364365
5002,2006-05-05,56.70000076293945,56.83000183105469,55.63000106811523,55.9000015258789,3369400.0,0.02106972824351616,1.2641494495687013,1.176468938280468,70.3918953410281,48.832612378170964,-2.1394417501361715,-2.100356918743387,-2.5500244698288768,-5.166940750982448,19.3160684666635,1.3000030517578054,-0.1297573264903491,2.082500648498538,0.6653741350152487,3.4996271619818273,1.3739373917568969,2.791063905240179,-3.385802383422849,96.27504281968295,39.62477189999783,0.7085632567416437,5,-1.614999771118164,-1.3800010681152344,-2.4200000762939453,-4.305000305175781,-4.069999694824226,4,-0.07283952403074234,-1.1470621234390708,55.52999877929688,1.0,53.959999084472656,-1.5217521105268959,53.97999954223633,-0.07283952403074234
5003,2006-05-08,56.849998474121094,57.2400016784668,56.22999954223633,56.70000076293945,1867600.0,0.002645462242739205,1.1720379827313931,0.1874973177884255,63.76555100757591,50.46693984861441,-2.143290770075133,-2.276499569710282,-2.557105200354634,-5.240465495736807,16.96117426371834,1.0100021362304688,-0.14006841895615452,2.1749984741210966,0.5026038831562119,3.8473930650859813,1.3388011786386542,3.011195769603539,-3.395167956542963,89.99992174983029,36.296104526768815,0.8361972954824413,5,-1.55999755859375,-1.529998779296875,-2.607497215270996,-4.454998016357422,-3.8699989318847656,0,-0.07634125363369215,1.2641494495687013,56.70000076293945,-1.1470621234390708,55.52999877929688,1.0,53.959999084472656,-0.07634125363369215
5004,2006-05-09,56.61000061035156,56.95000076293945,56.22000122070313,56.93999862670898,1457300.0,-0.004221598420601214,3.1713986768536175,-2.2000203453624816,66.97763132610727,52.780693352123876,-1.764321671505975,-1.965584137845923,-2.2036914648899284,-4.92365582189975,16.845627398970727,0.729999542236321,-0.031050950789484943,1.826000595092772,-0.050831835390440006,3.702833025575984,0.8875843798511625,2.7644168103343816,-2.9280598231201083,83.84613277880047,30.34771179008949,0.9384162152416073,5,-1.3199996948242188,-1.2900009155273438,-2.417499542236328,-4.215000152587891,-2.7400016784667898,1,-0.07631159950975652,1.1720379827313931,56.849998474121094,1.2641494495687013,56.70000076293945,-1.1470621234390708,55.52999877929688,-0.07631159950975652
5005,2006-05-10,56.79999923706055,57.2400016784668,56.33000183105469,56.63999938964844,1902000.0,0.0033562731789520406,-1.3333480053406106,-0.4848509369184101,67.75958904062001,56.5839514028651,-1.784555893832561,-2.059555025832111,-2.262188038866306,-5.044538322908522,16.99081994128874,0.9099998474121094,0.034532117588462086,1.8879993438720675,-0.1727881481427076,3.9487868358868425,0.8576055978646835,2.9183930898794515,-2.9045747963549715,83.88271427253953,30.916866728714453,1.030393746007387,5,-1.5099983215332031,-1.4799995422363281,-2.7624988555908203,-4.404998779296875,-3.049999237060547,2,-0.058978847167577175,3.1713986768536175,56.61000061035156,1.1720379827313931,56.849998474121094,1.2641494495687013,56.70000076293945,-0.058978847167577175
5006,2006-05-11,56.06000137329102,56.84000015258789,55.68000030517578,56.52000045776367,2234000.0,-0.013028131579387314,1.109093557314172,-2.8749970197648747,69.53273120475396,59.94006432232794,-0.8694893993505559,-1.2588738624487164,-1.4288135958348178,-4.243656131195472,16.838276014541353,1.1599998474121094,0.1067576930884826,1.0685014724731516,-1.042554821472649,3.1795577664189523,0.012973325500254873,2.1240296194460484,-1.9639022983197734,26.708083364135987,-27.90084153266919,1.0555281469728992,5,-0.770000457763679,-0.740001678466804,-1.9550008773803782,-3.665000915527351,-2.510002136230476,3,-0.0538708595038051,-1.3333480053406106,56.79999923706055,3.1713986768536175,56.61000061035156,1.1720379827313931,56.849998474121094,-0.0538708595038051
5007,2006-05-12,55.22999954223633,56.13000106811523,54.9000015258789,56.11999893188477,2677800.0,-0.014805597765292555,1.7032848184044154,1.9347851326025034,56.61375874958624,61.020063060024135,0.0960242188466296,-0.3574117985156562,-0.5328198080729578,-3.3448432764028837,16.354018479318473,1.2299995422363281,0.1971524360370438,0.181499671936038,-1.888224645555077,2.251223989427153,-0.853362486809516,1.216361830681592,-0.9452663110553488,14.10247841191255,-40.19641726319413,1.034862158745557,5,0.060001373291015625,0.09000015258789062,-1.1249990463256836,-2.8349990844726562,-0.34999847412110086,4,-0.05286978441331114,1.109093557314172,56.06000137329102,-1.3333480053406106,56.79999923706055,3.1713986768536175,56.61000061035156,-0.05286978441331114
5008,2006-05-15,55.54999923706055,55.61999893188477,54.459999084472656,54.68000030517578,2968300.0,0.005793947084491657,1.29703321813682,-0.9775275601350926,58.516011123741,62.25868688853361,0.000225715839782481,-0.5762148215899572,-0.8049598531313933,-3.5920355359496767,16.61440048471713,1.1599998474121165,0.41853290713586944,0.418499374389647,-1.5877777403829683,2.4247764891622623,-0.5846391829966606,1.4216379317759547,1.69000244140625,39.20860199708821,-15.421345754422376,1.0031385573863076,5,-0.2599983215332031,-0.22999954223632812,-1.067500114440918,-3.010000228881836,0.20999908447265625,0,-0.052565224285317735,1.7032848184044154,55.22999954223633,1.109093557314172,56.06000137329102,-1.3333480053406106,56.79999923706055,-0.052565224285317735
5009,2006-05-16,55.2400016784668,55.63999938964844,55.099998474121094,55.4000015258789,2415700.0,-0.005580514182742524,-1.454514716719407,-0.18390809637602498,55.78779712658552,63.50079189801781,0.5674209283065679,-0.2855846699639173,-0.4574551133818474,-3.2192356325079814,15.920200063254692,0.5400009155273438,0.5818276163545448,0.11150169372558594,-1.8938938157882106,2.1168972032393825,-0.8911960610313159,1.1141994484824878,1.9443999481201146,28.05762108565085,-24.998962372607323,1.0026977547568994,5,0.6099987030029297,0.009998321533203125,0.002498626708984375,-2.3100013732910156,0.029998779296875,1,-0.04091241976032456,1.29703321813682,55.54999923706055,1.7032848184044154,55.22999954223633,1.109093557314172,56.06000137329102,-0.04091241976032456
5010,2006-05-17,54.0099983215332,55.099998474121094,53.88999938964844,54.79999923706055,3972800.0,-0.02226653366328668,-1.3495155699090398,4.937510430823003,47.59943465012828,61.882711063347365,2.0174153086567514,0.9307043576596357,0.8010492843377932,-1.9423653786161879,15.11484265835118,1.3500022888183594,0.6906937861889162,-1.0795015335082994,-3.1421363895221006,0.9831333225055019,-2.1108189615152,-0.04818410550139873,3.1199152542114206,4.0677593508550745,-47.575162060850325,1.0313174280069008,5,1.555002212524414,1.2400016784667969,1.3700027465820312,-1.0799980163574219,1.4900016784667969,2,-0.0025921013515864955,-1.454514716719407,55.2400016784668,1.29703321813682,55.54999923706055,1.7032848184044154,55.22999954223633,-0.0025921013515864955
5011,2006-05-18,53.47000122070313,54.290000915527344,53.43999862670898,54.290000915527344,2602300.0,-0.009998095123339046,1.0731770857563045,1.0379730943436225,43.81443451005689,58.92965985990612,2.497064969582574,1.435619567962334,1.3590245048272038,-1.3586446306020505,14.399639189451472,0.8500022888183665,0.8043470179298993,-1.5504987716674705,-3.735562538199055,0.6345649948641139,-2.6430306549332627,-0.4579668884016783,3.530315787597644,1.1153370544329473,-47.12372610995252,1.0925318832657935,5,1.8699989318847585,1.779998779296868,1.927499771118157,-0.5400009155273509,2.8299980163574148,3,0.005236558311288331,-1.3495155699090398,54.0099983215332,-1.454514716719407,55.2400016784668,1.29703321813682,55.54999923706055,0.005236558311288331
5012,2006-05-19,54.20000076293945,54.5,53.02999877929688,53.52000045776367,3685800.0,0.013652506556399269,1.2968790978232252,-0.829268973473895,50.48900918512766,57.45448854630075,1.5367528637260932,0.7628460128515258,0.6784229799572756,-2.0424671139022337,14.771233078348839,1.470001220703118,0.965368150728807,-0.8319992065429673,-2.996104405359837,1.3321059922739025,-1.9140518059514022,0.25005339286546757,2.586697142465816,44.827651725528796,-5.716331004532812,1.0820525994084358,5,0.9349994659423828,0.9349994659423828,1.197500228881836,-1.2700004577636719,1.450000762939446,4,-0.011992647910133658,1.0731770857563045,53.47000122070313,-1.3495155699090398,54.0099983215332,-1.454514716719407,55.2400016784668,-0.011992647910133658
5013,2006-05-22,54.11000061035156,54.459999084472656,53.72000122070313,53.84000015258789,2864000.0,-0.0016605193970666843,-1.901961957619375,0.397059318515859,50.79951520929943,55.65692008887766,1.3379057041472677,0.8682195832751489,0.7887796422035933,-1.9029913636389892,15.20879716728601,0.7399978637695241,0.8908307023353643,-0.9034994125366183,-3.0936425040369997,1.2866436789637632,-1.9985709582868125,0.19157213321357602,2.3761613649650357,41.37937082356502,-13.000635658244548,1.095071545750192,5,1.0249996185302734,1.0249996185302734,1.2875003814697266,-1.1800003051757812,1.9500007629394602,0,0.014230279968179493,1.2968790978232252,54.20000076293945,1.0731770857563045,53.47000122070313,-1.3495155699090398,54.0099983215332,0.014230279968179493
5014,2006-05-23,53.63999938964844,54.70000076293945,53.599998474121094,54.02000045776367,2618300.0,-0.008686032441352687,-3.782588504565169,-1.4074089772390115,48.13519865338428,53.476432268073694,1.5000542300822701,1.3358263231776704,1.265713819072964,-1.39117412639294,15.42854227202993,1.1000022888183594,0.618398656653433,-1.328500556945798,-3.5952512833070713,0.9382501694154755,-2.461875920126431,-0.1951251937651648,2.5696695299865837,29.468632863897977,-25.777733208860294,1.1333753631806351,5,1.2950000762939453,1.4950008392333984,1.6250009536743164,-0.7099990844726562,3.5100021362304616,1,0.039522724757783845,-1.901961957619375,54.11000061035156,1.2968790978232252,54.20000076293945,1.0731770857563045,53.47000122070313,0.039522724757783845
5015,2006-05-24,53.81000137329102,54.52000045776367,53.5,53.59000015258789,4685300.0,0.003169313675931873,-4.099982833927788,-0.5789489534708815,38.02229633199144,49.975272837766745,0.9625392913975475,1.1698863857568043,1.0712357045792587,-1.515711624716694,15.754219910844006,1.0200004577636719,0.39375194957577264,-1.1229986190795813,-3.4409839866960255,1.1949867485368628,-2.2819913028878034,0.03599406472864075,2.145293935116946,46.706686676671865,-4.788559953563642,1.1589926838082205,5,0.769998550415032,1.3249988555908132,1.509998321533196,-0.8800010681152415,3.3199996948242045,2,0.027132485545657836,-3.782588504565169,53.63999938964844,-1.901961957619375,54.11000061035156,1.2968790978232252,54.20000076293945,0.027132485545657836
5016,2006-05-25,54.4000015258789,54.4900016784668,53.61000061035156,53.849998474121094,2921900.0,0.010964507294748405,1.4109507436012667,2.4999999999998868,32.57574925627783,47.30438289406581,0.12550325736469858,0.6145446804065742,0.4718148831190021,-2.0483713310853915,16.09749757394396,0.8800010681152344,0.16242528381718557,-0.5349985122680749,-2.8509703260736856,1.7809733015375357,-1.6929844191708838,0.622987394634734,1.3212700602001846,82.03599516653254,34.70949660487237,1.157985906902807,5,-0.0650024414062429,0.7349987030029368,0.9199981689453196,-1.470001220703118,3.1800003051757884,3,0.020220559618878253,-4.099982833927788,53.81000137329102,-3.782588504565169,53.63999938964844,-1.901961957619375,54.11000061035156,0.020220559618878253
5017,2006-05-26,54.43000030517578,54.65999984741211,54.15999984741211,54.52999877929688,1938900.0,0.0005514481333719345,1.7777730682829653,-0.18181439866834653,31.327162310766127,44.283399692624165,-0.03342425400447979,0.6161354879576066,0.432549789601687,-2.027458259387032,16.664131031409397,0.5,-0.11397055647256593,-0.5049997329711928,-2.8209715467768035,1.8109720808344179,-1.6629856398740017,0.6529861739316161,1.075969456360724,77.49997615815725,34.10196167522913,1.157985906902807,5,-0.095001220703125,0.7049999237060547,0.8899993896484375,-1.5,2.4199981689453125,4,0.03435603383061059,1.4109507436012667,54.4000015258789,-4.099982833927788,53.81000137329102,-3.782588504565169,53.63999938964844,0.03435603383061059
5018,2006-05-30,53.56000137329102,54.31999969482422,53.349998474121094,54.27000045776367,3078300.0,-0.01598381273207583,1.3950719614196367,7.100099183641753,28.551331845010537,41.257125772449164,0.5862592773551825,1.519958792362523,1.2546124873395996,-1.1136444129560843,17.08516447101974,1.0800018310546875,-0.3892129965964912,-1.3469987869262638,-3.717360096848637,1.0233625229961092,-2.5321794418874504,-0.16181813196507733,1.747890709666315,15.555743935348582,-21.787073959764548,1.1851806549611867,5,0.5049972534179616,1.5749988555908132,1.31249809265136,-0.6300010681152415,2.289997100830071,1,0.03902165980208694,1.7777730682829653,54.43000030517578,1.4109507436012667,54.4000015258789,-4.099982833927788,53.81000137329102,0.03902165980208694
5019,2006-05-31,52.93000030517578,53.58000183105469,52.31999969482422,52.9900016784668,8559600.0,-0.011762528976136388,1.0322587591791028,0.08450908543858414,24.370865410898475,38.676173634756964,0.9545036509579248,2.1789807120836997,1.824499796450496,-0.4382568447609003,18.084097181756608,1.2600021362304688,-0.5544159543677694,-1.9244998931884751,-4.424288678969177,0.5752888925922264,-3.1743942860788295,-0.6746055002981208,2.195660313488723,26.06840045189488,-5.164884228160005,1.2498943928903514,5,0.5799999237060547,1.8500003814697266,1.9424991607666016,0.0,3.229999542236328,2,0.059134726054576925,1.3950719614196367,53.56000137329102,1.7777730682829653,54.43000030517578,1.4109507436012667,54.4000015258789,0.059134726054576925
5020,2006-06-01,54.22999954223633,54.25,52.9000015258789,53.099998474121094,4182300.0,0.02456072604506354,1.3076857868533487,-18.83292008392142,38.71762211263652,38.1098611461547,-0.34755576443992453,0.9488968049215174,0.4975961930802981,-1.685967072422173,19.47676639322195,1.3499984741211009,-0.7449256172814103,-0.6380006790161161,-3.120304688922502,1.8443033308902699,-1.8791526839693091,0.6031513259370769,0.6150949840441484,81.6239197805082,47.76028797552256,1.2411520049531937,6,-0.7199993133544922,0.5500011444091797,0.6424999237060547,-1.1799983978271484,2.0800018310546946,3,0.05384477241915464,1.0322587591791028,52.93000030517578,1.3950719614196367,53.56000137329102,1.7777730682829653,54.43000030517578,0.05384477241915464
5021,2006-06-02,53.45000076293945,54.040000915527344,52.75,53.93000030517578,3163000.0,-0.014383160351852498,2.68571288439845,-0.4247779544464812,38.957820605050905,36.828617970590614,0.4797594234745901,1.649656285665131,1.2488093975271397,-0.8608775321516831,19.470765260803496,1.4799995422363281,-0.930312996235557,-1.3139995574951158,-3.8531609803651037,1.2251618653748721,-2.5835802689301133,-0.044418846060118256,1.1425842801954005,48.29064078758821,11.434649207828166,1.2695807114349942,6,0.05999946594238281,1.3299999237060547,1.4224987030029297,-0.31999969482422586,3.279998779296875,4,0.06884939668190548,1.3076857868533487,54.22999954223633,1.0322587591791028,52.93000030517578,1.3950719614196367,53.56000137329102,0.06884939668190548
5022,2006-06-05,52.56999969482422,53.40999984741211,52.52000045776367,53.22999954223633,2577100.0,-0.016464004781182373,-1.3421088295378685,1.3750009934116936,32.714617682761386,34.81918491208639,1.2339974476745326,2.3235112829993767,2.094686092857259,0.06035324922146401,18.862900215351804,0.9300003051757812,-0.9905337013727618,-1.9875005722045884,-4.535464219998481,0.5604630755893041,-3.2614823961015347,-0.7135187483076422,1.7953268134795692,12.5,-23.0645744067415,1.2739818238969478,6,0.9400005340576172,2.210000991821289,2.302499771118164,0.9400005340576172,3.3100013732910085,0,0.0953015439473881,2.68571288439845,53.45000076293945,1.3076857868533487,54.22999954223633,1.0322587591791028,52.93000030517578,0.0953015439473881
5023,2006-06-06,52.5099983215332,52.77000045776367,52.02999877929688,52.58000183105469,3283900.0,-0.001141361492093096,2.2888907726867824,0.10606594803918735,33.69174157052446,33.214356347324184,1.1657630302684723,2.152035677638885,2.1304456476904505,0.15063669221301268,18.066409217342063,0.7400016784667898,-0.9774062348042918,-1.8305019378662095,-4.294238944757211,0.6332350690247921,-3.062370441311714,-0.5986334344207052,1.6507955054226287,21.621589112653538,-14.277367928496794,1.2318685034455026,6,0.8350009918212891,2.125001907348633,2.4550018310546875,1.180002212524414,2.5400009155273438,1,0.08265092918138883,-1.3421088295378685,52.56999969482422,2.68571288439845,53.45000076293945,1.3076857868533487,54.22999954223633,0.08265092918138883
5024,2006-06-07,52.290000915527344,53.13999938964844,52.18999862670898,52.4900016784668,3302100.0,-0.004189628890459152,-3.7499403961508886,2.8570105171380304,38.31522992631305,33.24690452447103,1.312106698158395,2.141596071940697,2.318954068200739,0.399305622721144,17.07452172797879,0.9500007629394602,-1.0944306014934497,-1.8344993591308594,-4.216594678887212,0.5475959606254932,-3.025547019009032,-0.6434516992526866,1.6150975057094143,11.711801498384485,-27.04811375680389,1.1910476598781752,6,1.0549983978271484,2.344999313354492,2.674999237060547,1.6000003814697195,1.2299995422363281,2,0.06808180333262559,2.2888907726867824,52.5099983215332,-1.3421088295378685,52.56999969482422,2.68571288439845,53.45000076293945,0.06808180333262559
5025,2006-06-08,53.45000076293945,53.72000122070313,52.290000915527344,52.34000015258789,5211900.0,0.02218397068468314,-1.3636386564689236,-5.54998188025711,49.874683841409876,35.16900836726348,0.10691359089251051,0.7565428953955688,1.156414260750438,-0.7292974161502741,15.579870562945949,1.4300003051757884,-1.1893726540549352,-0.5069995880126967,-2.542930847248634,1.5289316712232406,-1.5249652176306654,0.5109660416052719,-1.420001983642571,70.64678977434467,26.004579123651055,1.0179656296179684,6,-0.10500144958496094,1.1849994659423828,1.4049997329711914,0.4400005340576101,0.5099983215332031,3,0.05070157241890416,-3.7499403961508886,52.290000915527344,2.2888907726867824,52.5099983215332,-1.3421088295378685,52.56999969482422,0.05070157241890416
5026,2006-06-09,53.040000915527344,53.72000122070313,53.0099983215332,53.54999923706055,2746100.0,-0.0076707173350760716,-1.49122290410448,-0.45945769468692005,42.42819927859392,36.402456919244344,0.3394013300724694,0.9788789273844429,1.5458400028708468,-0.2835792588544024,14.879996827986053,0.710002899169929,-1.2367950399966077,-0.7659994125366225,-2.581203096334775,1.0492042712615302,-1.6736012544356953,0.14160242936245027,-0.9762020874023349,59.7633536783556,14.518992269283906,0.907601841899075,6,0.13499832153320312,1.5949993133544922,1.7424993515014648,0.8500003814697195,-0.15999984741211648,4,0.061651591276771445,-1.3636386564689236,53.45000076293945,-3.7499403961508886,52.290000915527344,2.2888907726867824,52.5099983215332,0.061651591276771445
5027,2006-06-12,52.31000137329102,53.13000106811523,52.2400016784668,52.959999084472656,2639900.0,-0.013763188718622699,-1.25317128053578,1.2745095105951556,39.15663010531786,37.58082339261182,0.8236720269614395,1.5588248373647176,2.261188002064067,0.4760208488911104,15.297364977398919,0.8899993896484304,-1.2321809389419585,-1.349999046325678,-3.1526287400517816,0.4526306474004258,-2.2513138931887298,-0.44868419946262605,-0.2130784973144486,16.56817689335115,-27.960300467757875,0.9013148468630507,6,0.8299980163574148,2.324998855590813,2.6774988174438406,1.5799999237060405,1.479999542236321,0,0.08449623500109693,-1.49122290410448,53.040000915527344,-1.3636386564689236,53.45000076293945,-3.7499403961508886,52.290000915527344,0.08449623500109693
5028,2006-06-13,52.63000106811523,53.04999923706055,52.20000076293945,52.2400016784668,3712700.0,0.006117371179951814,-2.6170053892604375,-0.6000011737571336,43.80368953878653,39.740026073488266,0.3999361437953297,1.0633692444046474,1.9318874250683606,0.1901781096502546,16.223638120536215,0.8499984741210938,-1.2351410306961483,-0.8839994430542077,-2.5060504046237924,0.7380515185153769,-1.695024923839,-0.07297396226941544,-0.5006166252441204,28.758280746282907,-16.945022799131948,0.8110254807847906,6,0.5099983215332102,2.0049991607666087,2.5724992752075266,1.260000228881836,0.7199974060058665,1,0.0617518513023354,-1.25317128053578,52.31000137329102,-1.49122290410448,53.040000915527344,-1.3636386564689236,53.45000076293945,0.0617518513023354
5029,2006-06-14,52.97999954223633,53.36999893188477,52.43999862670898,52.56999969482422,2897100.0,0.006650170378452502,-1.776112094831938,1.0512833052936534,45.017992744284996,40.440067254782555,0.06456569339063378,0.5643082130435175,1.5713052551252176,-0.10891095846147181,17.03823756904565,0.9300003051757955,-1.233606568654892,-0.4210008621215806,-1.838796096515523,0.9967943722723618,-1.1298984793185483,0.28789675507538703,-0.8188027638085842,51.315693710017605,5.502226349563152,0.7088976171969699,6,0.05500030517578125,1.6550006866455078,2.325000762939453,0.9100017547607351,-0.4199981689453054,2,0.039071342255750485,-2.6170053892604375,52.63000106811523,-1.25317128053578,52.31000137329102,-1.49122290410448,53.040000915527344,0.039071342255750485
5030,2006-06-15,53.86999893188477,53.97999954223633,52.81999969482422,53.0,3000100.0,0.01679878062171225,1.1284397890367717,2.1219494040696496,46.92929897480494,41.325787073644115,-0.9855066108529158,-0.35491397703649596,0.6685953829887765,-0.9333672324206006,17.58555197576227,1.1599998474121094,-1.1093175758319518,0.47599849700928587,-0.9304739074145019,1.8824709014330736,-0.22723770520260445,1.1792346992211762,-1.6776260646115233,93.82018619164405,50.41624313572138,0.7032362022118931,6,-0.8649997711181712,0.7650012969970632,1.4350013732910085,0.020002365112290477,-0.5099983215332102,3,-0.006497094506418111,-1.776112094831938,52.97999954223633,-2.6170053892604375,52.63000106811523,-1.25317128053578,52.31000137329102,-0.006497094506418111
5031,2006-06-16,53.75,54.0,53.349998474121094,53.61000061035156,3179700.0,-0.002227565143197885,1.0312567055289321,0.1609190362396672,46.10091281572987,42.8131531995295,-0.9146642954034689,-0.22436605700194434,0.7600427306867488,-0.7545637393523776,17.771330000101283,0.6500015258789062,-0.882431356306796,0.3419996261596694,-1.0732051439245751,1.757204396243914,-0.36560275888245286,1.0496020112017916,-1.4861220657282246,86.11110522423012,45.07773000047706,0.7076023850421238,6,-0.7350006103515625,0.6849994659423828,1.5550003051757812,0.19499969482421875,0.25,4,0.003906959711119207,1.1284397890367717,53.86999893188477,-1.776112094831938,52.97999954223633,-2.6170053892604375,52.63000106811523,0.003906959711119207
5032,2006-06-19,53.54999923706055,53.97999954223633,53.099998474121094,53.75,2034400.0,-0.0037209444267805036,1.6666705198971188,-1.42858310626703,49.93787489491802,44.61827912446211,-0.6269634382161087,-0.07964187928424593,0.8818342010954723,-0.5025515926458439,17.721147866770256,0.8800010681152344,-0.8816782982434717,0.17449893951415874,-1.1931802728490197,1.5421781518773372,-0.509340666667427,0.8583385456957444,-1.1819539788450797,74.99994701807108,29.473827177318455,0.6838396061815886,6,-0.4549999237060547,0.5300006866455078,1.7550010681152344,0.5300006866455078,-0.21999740600585938,0,-0.012511637320092306,1.0312567055289321,53.75,1.1284397890367717,53.86999893188477,-1.776112094831938,52.97999954223633,-0.012511637320092306
5033,2006-06-20,54.88000106811523,55.34000015258789,54.27999877929688,54.31999969482422,6346000.0,0.02483663585440765,-2.312487706603617,-2.7999961853172506,61.14286636041534,47.154683172695705,-1.7717438522990179,-1.4219010463738613,-0.4838429610998176,-1.774675211000563,17.521127004731664,1.7900009155273438,-0.7947554947520743,1.4660007476806598,-0.026399816338525284,2.958401311699845,0.7198004656710708,2.212201029690249,-2.414038525392691,84.13797095043769,34.65723727890859,0.7462002820095915,6,-1.1100006103515554,-1.045001983642571,0.424999237060554,-0.8000011444091726,-3.430000305175774,1,-0.019861518428817337,1.6666705198971188,53.54999923706055,1.0312567055289321,53.75,1.1284397890367717,53.86999893188477,-0.019861518428817337
5034,2006-06-21,55.7599983215332,56.16999816894531,54.72000122070313,54.72000122070313,4149800.0,0.016034935063608202,-1.7884634429939832,1.8571331257961567,59.18367253480169,48.18901524973924,-2.3554603969463415,-2.250304105361323,-1.3490832741816519,-2.5904508190059516,17.837919397682096,1.4499969482421804,-0.5340153817425914,2.2399980545043974,0.4157523632453817,4.064243745763413,1.327875208874893,3.1521209001339017,-3.0641127700214383,87.76119301010496,40.59707191189797,0.9121228456295067,6,-1.5749988555908203,-1.6599998474121094,-0.4549980163574219,-1.6799983978271484,-3.8899993896484304,2,-0.04322094547986066,-2.312487706603617,54.88000106811523,1.6666705198971188,53.54999923706055,1.0312567055289321,53.75,-0.04322094547986066
5035,2006-06-22,55.27000045776367,55.68000030517578,54.97999954223633,55.5099983215332,2687800.0,-0.008787623359384211,1.4137881139670097,-0.23076782000447651,61.31841551387431,50.28792816477039,-1.7658431528616845,-1.7342336041331592,-0.843592871184704,-2.03252080469656,18.081648719730932,0.779998779296875,-0.2757528205495845,1.6770002365112333,-0.3060444074362465,3.660044880458713,0.6854779145374934,2.668522558484973,-2.2267036445085537,70.68411072812265,22.68501387321517,0.9915223219737381,6,-1.085000991821289,-1.1700019836425781,0.2799997329711914,-0.4500007629394531,-2.5100021362304688,3,-0.04903200763574411,-1.7884634429939832,55.7599983215332,-2.312487706603617,54.88000106811523,1.6666705198971188,53.54999923706055,-0.04903200763574411
5036,2006-06-23,55.5,56.13999938964844,55.099998474121094,55.099998474121094,1879200.0,0.004161381225464167,-4.199984741269145,-1.6666878596178911,69.82411077191182,53.69542601661417,-1.7994236064778875,-1.9790664106068618,-1.0625225439155486,-2.195914186279282,18.470642755381526,1.0400009155273438,-0.03643075463789103,1.8519998550415053,-0.2806590242274609,3.9846587343104716,0.7856704154070258,2.918329294675985,-2.1440330511758603,78.17595323951082,24.625378237309008,1.066329439634482,6,-1.3150005340576172,-1.4000015258789062,-0.0924997329711914,-0.404998779296875,-3.25,4,-0.038558547561233114,1.4137881139670097,55.27000045776367,-1.7884634429939832,55.7599983215332,-2.312487706603617,54.88000106811523,-0.038558547561233114
5037,2006-06-26,56.29999923706055,56.38000106811523,55.38999938964844,55.43999862670898,2763300.0,0.014414400667757565,-1.0625054637643003,2.1499933243052687,73.30876846587977,56.97376811962452,-2.205894560136528,-2.7740119110955987,-1.8296771692603926,-2.9177519289957132,19.164089630398433,0.9900016784667898,0.04702215389016118,2.5584991455078097,0.13706672313941226,4.979931567876207,1.347782934323611,3.7692153566920084,-2.662629166224292,96.1903931495381,37.00644800740625,1.2107162111841974,6,-1.8899993896484446,-2.094999313354492,-1.0049991607666016,-1.1099987030029297,-3.8600006103515696,0,-0.04085256249073854,-4.199984741269145,55.5,1.4137881139670097,55.27000045776367,-1.7884634429939832,55.7599983215332,-0.04085256249073854
5038,2006-06-27,55.6500015258789,56.7599983215332,55.43000030517578,56.11999893188477,2979300.0,-0.01154525257531036,-1.9230730535608738,-0.5465082237717691,69.62619487956499,59.708012801322305,-1.209668769472799,-2.0652972753267207,-1.1472630829980446,-2.203915578497451,19.2384076228779,1.3299980163574219,0.2303431790856294,1.8040014266967717,-0.7606108675748544,4.368613720968398,0.5216952795609586,3.0863075738325847,-1.6835157353691699,45.58831504208274,-18.79085903665512,1.2823061471358117,6,-0.8600025177001882,-1.25500297546386,-0.5150012969970632,-0.46000099182128196,-4.650001525878899,1,-0.04168912185465701,-1.0625054637643003,56.29999923706055,-4.199984741269145,55.5,1.4137881139670097,55.27000045776367,-0.04168912185465701
5039,2006-06-28,56.06000137329102,56.25,55.5,55.7400016784668,1870000.0,0.007367472348072779,1.1428664850136239,-0.6808541722467013,66.70937244485776,61.90579874243929,-1.270423260865222,-2.349228323345905,-1.5648694296802077,-2.5349095487781597,18.5153815149249,0.75,0.5413790688461262,2.0575012207031307,-0.6497900155300727,4.764792456936334,0.703855602586529,3.4111468388197324,-1.7024238284380075,60.67430178133666,-2.7917668254238848,1.3536456181166023,6,-1.1300029754638743,-1.6650028228759837,-0.9250011444091868,-0.8700008392334055,-4.280002593994141,2,-0.08223333031432889,-1.9230730535608738,55.6500015258789,-1.0625054637643003,56.29999923706055,-4.199984741269145,55.5,-0.08223333031432889
5040,2006-06-29,57.1500015258789,57.22999954223633,55.68999862670898,56.040000915527344,4146400.0,0.019443455688304523,1.4252047026030232,3.4687552154112926,74.20497843278211,65.02847269988953,-2.0631926218685166,-3.382684791460669,-2.6335257284196487,-3.5358893516104004,18.830136172275786,1.5400009155273509,0.8362243439235044,3.0015012741088825,-0.050451028506387274,6.053453576724152,1.475525122801244,4.527477425416521,-2.456085072290655,96.24422646753804,30.975105255814995,1.5259761513076362,6,-1.9850025177001882,-2.5200023651122976,-2.1150016784667898,-1.9450016021728445,-5.680000305175767,3,-0.09238849436606256,1.1428664850136239,56.06000137329102,-1.9230730535608738,55.6500015258789,-1.0625054637643003,56.29999923706055,-0.09238849436606256
5041,2006-06-30,57.13000106811523,57.38000106811523,56.70000076293945,57.09000015258789,4012900.0,-0.0003499642559872118,1.5185153788553503,0.03603684101999521,80.97689702953389,68.47725293706908,-1.6911618609587507,-3.2389128739780944,-2.5939079564044647,-3.4172991739891287,19.07898449803575,0.6800003051757741,1.1237665847729872,2.7975008010864215,-0.5101549610094693,6.105156563182312,1.143672920038476,4.451328682134367,-2.030311320343287,87.43719652575297,15.346470437022333,1.6538278810479459,6,-1.3000011444091726,-2.4250011444091726,-2.272500991821282,-1.9250011444091726,-5.470001220703118,4,-0.07649225739330434,1.4252047026030232,57.1500015258789,1.1428664850136239,56.06000137329102,-1.9230730535608738,55.6500015258789,-0.07649225739330434
5042,2006-07-03,57.58000183105469,57.61999893188477,56.95000076293945,57.18000030517578,1347400.0,0.007876785480940729,1.7916838859394835,9.99980926950397,81.28954255899394,70.71577251468891,-1.686771574399181,-3.4723619575675286,-2.990288608364338,-3.770681059968176,19.21569101802157,0.6699981689453196,1.3641536921695874,2.9970014572143526,-0.5019499229498336,6.495952837378539,1.2475257671322595,4.746477147296446,-2.069856045620959,98.17364721866558,19.750624972039503,1.7494756900820931,7,-1.410001754760735,-2.75500297546386,-2.8450021743774414,-2.375001907348633,-7.380001068115234,0,-0.09256689235081006,1.5185153788553503,57.13000106811523,1.4252047026030232,57.1500015258789,1.1428664850136239,56.06000137329102,-0.09256689235081006
5043,2006-07-05,56.849998474121094,57.93999862670898,56.68999862670898,57.5,2148100.0,-0.01267807109620267,-1.577316344187472,-1.624997615823304,73.34137687151451,72.28885077432368,-0.7240817415536043,-2.5302741027137756,-2.230483598355974,-2.945726175552096,19.060464073339023,1.25,1.6305046265848588,2.0499980926513643,-1.4459484752035792,5.545944660506308,0.3020248087238926,3.797971376578836,-0.917882059397158,55.32783745628355,-25.4283971768469,1.7479732839274729,7,-0.3899993896484375,-1.864999771118164,-2.1149988174438477,-1.644998550415039,-5.590000152587891,2,-0.07757255876479241,1.7916838859394835,57.58000183105469,1.5185153788553503,57.13000106811523,1.4252047026030232,57.1500015258789,-0.07757255876479241
5044,2006-07-06,55.849998474121094,55.95000076293945,55.13000106811523,55.4000015258789,4707700.0,-0.01759014998839825,1.52307006115241,-0.6923013721140525,61.78571477228287,72.34077291414685,0.32411109405357763,-1.3174389410805531,-1.2136219066603644,-1.8679203444503472,18.682567078632733,1.7199974060058665,1.8721007834112413,0.8719982147216783,-2.4437225839438526,4.187719013387209,-0.7858621846110907,2.5298586140544472,2.0900001525878835,25.622705749473525,-51.27178081855568,1.657860399332767,7,0.6700000762939453,-0.8649997711181641,-1.2499990463256836,-0.6449985504150391,-5.099998474121094,3,-0.08683972438008947,-1.577316344187472,56.849998474121094,1.7916838859394835,57.58000183105469,1.5185153788553503,57.13000106811523,-0.08683972438008947
5045,2006-07-07,56.15999984741211,56.70000076293945,55.4900016784668,55.63000106811523,3417300.0,0.005550606656411272,-1.9876610654811242,1.1777830524566788,64.02793832713758,71.69675375361638,0.17168739022795876,-1.4904187298314326,-1.5021669204784587,-2.1034311715851004,19.175593272961873,1.2099990844726562,1.9181614600975863,1.046499633789061,-2.227533989252393,4.320533256830515,-0.5905171777316625,2.6835164453097846,1.779998779296868,36.65479267577514,-37.45975303026216,1.637016811520726,7,0.3749999999999929,-1.1750011444091797,-2.0149993896484375,-1.3099994659423828,-4.50999832153321,4,-0.07799147222250324,1.52307006115241,55.849998474121094,-1.577316344187472,56.849998474121094,1.7916838859394835,57.58000183105469,-0.07799147222250324
5046,2006-07-10,56.31000137329102,56.75,55.9900016784668,56.02999877929688,2602100.0,0.0026709673484057728,-3.222250479490355,0.528307997927096,66.15926136033698,70.90236407522274,0.1661389763633565,-1.4576116284654077,-1.6233686099394404,-2.1943985012756926,19.707715591873608,0.7599983215332031,1.9349526043090677,1.033001136779795,-2.1297500745957407,4.195752348155331,-0.5483744689079728,2.614376742467563,1.5737973022460778,41.99292990725305,-30.687334166378896,1.5813756056877666,7,0.22499847412107954,-1.325002670288093,-2.165000915527351,-1.4600009918212962,-4.490001678466804,0,-0.08595276211240865,-1.9876610654811242,56.15999984741211,1.52307006115241,55.849998474121094,-1.577316344187472,56.849998474121094,-0.08595276211240865
5047,2006-07-11,56.72999954223633,56.86999893188477,55.97999954223633,56.2599983215332,3017900.0,0.007458678009276687,1.3733317057291405,1.6785602375989428,62.12319226781086,70.06869711836116,-0.20836048612959956,-1.6121521670409322,-2.011349381448774,-2.558548056606327,19.645429391866138,0.8899993896484446,1.9876893609665274,1.231999397277832,-1.6642970711338307,4.128295865689495,-0.21614883692799935,2.6801476314836634,1.0987231811523372,56.939496948239785,-13.701079442559042,1.4481482342058307,7,-0.19499969482422586,-1.7450008392333984,-2.5849990844726562,-1.8799991607666016,-4.779998779296875,1,-0.08937069867327474,-3.222250479490355,56.31000137329102,-1.9876610654811242,56.15999984741211,1.52307006115241,55.849998474121094,-0.08937069867327474
5048,2006-07-12,55.88000106811523,56.9000015258789,55.84000015258789,56.5,3488600.0,-0.014983227233912877,-2.0285720513784464,-1.3191432374521286,50.78949191233819,68.29982150363676,0.7573364397421969,-0.5335427866125073,-1.1285566372350857,-1.6597911293311753,19.487565491587816,1.0600013732910085,1.9407852148815437,0.21950092315672975,-2.344948904243587,2.7839507505570467,-1.0627239905434323,1.5017258368568918,1.8947472221679718,42.372870397310315,-25.023813830907663,1.28222491370016,7,0.654998779296875,-0.8950023651122976,-1.7350006103515554,-1.0300006866455007,-4.0300025939941335,2,-0.10164638862930775,1.3733317057291405,56.72999954223633,-3.222250479490355,56.31000137329102,-1.9876610654811242,56.15999984741211,-0.10164638862930775
5049,2006-07-13,55.04999923706055,55.88000106811523,54.66999816894531,55.56000137329102,6125600.0,-0.01485328946295017,1.1043500759621454,0.8225855078170685,48.61460231072574,65.45644637896383,1.5969379273044666,0.48432101349696666,-0.27021579379574945,-0.7732271926940371,19.27874673179239,1.2100028991699148,1.7575730261744482,-0.714000892639163,-2.971680036197448,1.5436782509191218,-1.8428404644183018,0.41483867913997585,2.671854108779293,17.04038099017765,-47.87747676359601,1.1288395717791413,7,1.2549991607666016,0.014999389648430395,-1.0599994659423828,-0.3449993133544922,-2.5,3,-0.06884652076390685,-2.0285720513784464,55.88000106811523,1.3733317057291405,56.72999954223633,-3.222250479490355,56.31000137329102,-0.06884652076390685
5050,2006-07-14,53.52000045776367,55.1500015258789,53.099998474121094,54.88999938964844,6483100.0,-0.027792893742073943,1.1693117207888626,2.686261163552553,39.28571870906375,60.82409323224493,2.858469408138717,2.0941210260070733,1.2715723406204162,0.8094818357417495,19.894641343441695,2.0500030517578054,1.604224952843495,-2.2264997482299833,-4.550446746502587,0.09744725004262023,-3.388473247366285,-1.0645262490936815,4.079778681000384,11.052674903729185,-50.03228541172983,1.1619734991363002,7,1.9999980926513672,1.5499992370605469,0.4699993133544922,1.1849994659423828,-2.0900001525878906,4,-0.051756360875775176,1.1043500759621454,55.04999923706055,-2.0285720513784464,55.88000106811523,1.3733317057291405,56.72999954223633,-0.051756360875775176
5051,2006-07-17,53.959999084472656,54.2599983215332,53.43999862670898,53.5099983215332,3719100.0,0.008221199980299243,-1.7796592635696076,-0.3284679662635707,36.824325049971264,55.88351350902019,2.147332733070641,1.760946295975053,0.7981054361917543,0.4123538020980462,20.567046785950883,0.8199996948242259,1.468873241026138,-1.7970010757446317,-4.084580078468747,0.49057792697948344,-2.9407905771066893,-0.6532115743825742,3.369793214412823,22.631576833964473,-32.607749373086484,1.1437895013620567,7,1.5599994659423828,1.1100006103515625,0.030000686645507812,0.7450008392333984,-2.3699989318847656,0,-0.04280944399160436,1.1693117207888626,53.52000045776367,1.1043500759621454,55.04999923706055,-2.0285720513784464,55.88000106811523,-0.04280944399160436
5052,2006-07-18,52.88000106811523,53.66999816894531,52.36000061035156,53.56000137329102,5563500.0,-0.0200147893751208,1.9111254280967074,-1.5111092273132176,35.12352282938228,51.637085282116615,2.7832077995131144,2.938852598009838,1.7936770285012713,1.535764329413503,21.29880013111235,1.5999984741210938,1.114250985543066,-2.8434991836547923,-5.28181870284557,-0.4051796644640149,-4.0626589432501845,-1.6243394240594,4.196003601284389,11.453752266551358,-43.14719555899619,1.2191597595953902,7,1.750000000000007,2.1899986267089915,1.0249986648559641,1.8249988555908274,-2.3800010681152273,1,-0.020045411344179254,-1.7796592635696076,53.959999084472656,1.1693117207888626,53.52000045776367,1.1043500759621454,55.04999923706055,-0.020045411344179254
5053,2006-07-19,53.790000915527344,54.15999984741211,53.0,53.0,6246800.0,0.01720877135081622,-1.936705071127121,-1.1617655308597408,38.43017257905772,49.042025038424924,1.5572628627166125,2.0480081488637296,0.8032487304225455,0.6816155642005839,22.327274542291793,1.279998779296882,0.7100056087397704,-1.8789993286132827,-4.44222852807858,0.6842298708520147,-3.1606139283459314,-0.597384728880634,2.9087234291484307,40.625003386627185,-12.66210929803755,1.281614599732649,7,0.8400001525878906,1.279998779296875,0.09749889373779297,0.9149990081787109,-4.180000305175781,2,-0.03420710394627913,1.9111254280967074,52.88000106811523,-1.7796592635696076,53.959999084472656,1.1693117207888626,53.52000045776367,-0.03420710394627913
5054,2006-07-20,53.349998474121094,54.04999923706055,53.31999969482422,53.61000061035156,3037200.0,-0.008180004348712244,-3.5625014901175405,-0.32911624672853873,29.257633555996165,45.17865784163143,1.794005615645979,2.422399719187908,1.163788626123555,1.1607876977940919,22.694008911365337,0.7299995422363281,0.21923336944870897,-2.1985017776489286,-4.962452697266038,0.5654491419681804,-3.5804772374574796,-0.8165263178403777,3.0016279718087446,35.48378275648029,-11.858570837778515,1.381975459808553,7,1.2800025939941406,1.8000011444091797,0.537501335144043,1.355001449584961,-4.759998321533203,3,-0.028116214487383995,-1.936705071127121,53.790000915527344,1.9111254280967074,52.88000106811523,-1.7796592635696076,53.959999084472656,-0.028116214487383995
5055,2006-07-21,52.56000137329102,53.349998474121094,52.45000076293945,53.11999893188477,5297800.0,-0.01480781862089986,-1.3076900504714162,2.1538190674608995,26.988924701028495,40.82639821281938,2.256986492913498,3.161028254496948,1.8573798396234906,1.9924645887973185,23.294322052308036,0.8999977111816406,-0.20566377766189703,-2.852998924255367,-5.923182389312203,0.21718454080146898,-4.388090656783788,-1.3179071917269454,3.472295005792553,10.526368624679888,-30.432934481119425,1.5350917325284188,7,2.0699996948242116,2.5899982452392507,1.27499866485595,2.144998550415032,-3.4000015258789134,4,-0.00019029939058479162,-3.5625014901175405,53.349998474121094,-1.936705071127121,53.790000915527344,1.9111254280967074,52.88000106811523,-0.00019029939058479162
5056,2006-07-24,53.36000061035156,53.54999923706055,52.61999893188477,52.90999984741211,4419600.0,0.015220685238928944,1.2409699465481332,-0.8035762942779292,29.47469979664841,37.19878793824578,1.1113987001533303,2.3109699831450925,0.9921390884528094,1.223253091185633,23.477495353775122,0.9899978637695241,-0.4464741132243262,-1.9459997177124038,-5.1496780252462955,1.257678589821488,-3.5478388714793496,-0.3441605639454579,2.3785121072334547,55.55557910307952,20.93158613788968,1.6018391537669472,7,1.2700004577636719,1.789999008178711,0.45999908447265625,1.3449993133544922,-4.1100006103515625,0,-0.0361694205978208,-1.3076900504714162,52.56000137329102,-3.5625014901175405,53.349998474121094,-1.936705071127121,53.790000915527344,-0.0361694205978208
5057,2006-07-25,54.0,54.099998474121094,52.7599983215332,53.40999984741211,3266300.0,0.011993991422936334,2.392417899204705,1.3111092273131861,36.015702035679226,35.55725572972811,0.048527518500648625,1.5703375626503941,0.3197474283695456,0.6083355989604513,23.288972930433154,1.3400001525878906,-0.7432021170113572,-1.191000366210936,-4.409531839694438,2.0275311072725657,-2.8002661029526834,0.41826537053081125,1.4682317490063426,90.6432787675175,56.21590004021938,1.6092657367417507,7,0.12000083923339844,1.1499996185302734,-0.27500057220458984,0.7049999237060547,-6.819999694824219,1,-0.0446296268039279,1.2409699465481332,53.36000061035156,-1.3076900504714162,52.56000137329102,-3.5625014901175405,53.349998474121094,-0.0446296268039279
5058,2006-07-26,53.33000183105469,53.95000076293945,53.0099983215332,53.9000015258789,3731300.0,-0.01240737349898724,1.8059851055592249,-0.9661009278117101,37.221103260756024,34.291311390842594,0.3562303147727519,2.168811562983116,0.9385839062602983,1.2882779284671102,22.794939036952936,0.9900016784667969,-1.1158362498571464,-1.7449985504150405,-5.059670926752091,1.5696738259220098,-3.402334738583562,-0.08766236224651891,1.8895714268592698,53.33347204978997,17.05737730927553,1.6573361881685251,7,0.4249992370605469,1.819997787475586,0.25749778747558594,1.3749980926513672,-6.540000915527344,2,-0.05306584912597445,2.392417899204705,54.0,1.2409699465481332,53.36000061035156,-1.3076900504714162,52.56000137329102,-0.05306584912597445
5059,2006-07-27,51.45000076293945,53.47999954223633,51.22999954223633,53.4000015258789,5313600.0,-0.03525222208075174,1.1327046606270215,3.4210558016892056,29.39631626163434,33.19248889668376,1.8683453960670562,3.884916453600617,2.7545163402507313,3.1635599161450116,22.69666435525722,2.25,-1.5449426934747237,-3.3944995880126925,-7.044915327010408,0.25591615098502274,-5.2197074575115465,-1.5692917185138384,3.5408066831695137,7.6655506125449095,-27.38274813337267,1.8252078694988576,7,1.2949981689453125,3.134998321533203,2.352499008178711,3.2549991607666016,-4.100002288818359,3,-0.03576287901463515,1.8059851055592249,53.33000183105469,2.392417899204705,54.0,1.2409699465481332,53.36000061035156,-0.03576287901463515
5060,2006-07-28,51.86999893188477,52.13999938964844,50.70000076293945,51.79999923706055,4768700.0,0.00816322959605964,3.721302248793056,-0.035897265352198005,31.025613270202754,32.54818758782061,1.3294909220967668,3.2138475393612893,2.313661747325334,2.7434724176644423,21.985171132182423,1.4399986267089844,-1.8295836583587288,-2.71050128936767,-6.422067655417031,1.0010650766816909,-4.566284472392347,-0.8547181063429932,2.744727723836931,34.4117340166884,0.23189241190230092,1.8557831830246803,7,0.5600013732910085,2.450000762939446,2.2725000381469656,2.835000991821282,-3.6599998474121165,4,-0.06323498837168184,1.1327046606270215,51.45000076293945,1.8059851055592249,53.33000183105469,2.392417899204705,54.0,-0.06323498837168184
5061,2006-07-31,52.7599983215332,52.9000015258789,51.81000137329102,52.0,3852000.0,0.017158268902553342,1.0961446057124844,10.857166212532958,33.6893824699322,32.38883865899281,0.280911339818843,2.0866561626723126,1.4301261740114768,1.8561629979503351,20.873544279578578,1.0900001525878764,-2.035841200359897,-1.6020017623901381,-5.1942190698485575,1.9902155450682812,-3.3981104161193443,0.194106891339068,1.3849612270546316,60.588204274932146,28.077477602793074,1.796108653729208,7,-0.3299980163574219,1.5600013732910156,1.3825006484985352,1.8750019073486328,-5.05999755859375,0,-0.06823348348462344,3.721302248793056,51.86999893188477,1.1327046606270215,51.45000076293945,1.8059851055592249,53.33000183105469,-0.06823348348462344
5062,2006-08-01,52.25,52.54999923706055,51.59000015258789,52.4000015258789,3538800.0,-0.009666382444236232,3.266691533010071,-0.19737086468334497,34.657633060650525,31.96966760139202,0.7734863764333042,2.2945109992820463,1.9172616890704077,2.377089999451684,19.588977413212294,1.1699981689453125,-2.04411777224049,-1.8454999923706055,-5.2165433341587715,1.5255433494175605,-3.5310216632646885,-0.15997832147652247,1.4815644943100281,47.6922842172476,15.75038519177788,1.6855216708940817,8,0.14999961853027344,2.0699996948242188,1.8924989700317383,2.385000228881836,-5.060001373291023,1,-0.0574162679425837,1.0961446057124844,52.7599983215332,3.721302248793056,51.86999893188477,1.1327046606270215,51.45000076293945,-0.0574162679425837
5063,2006-08-02,52.43999862670898,52.6500015258789,51.63999938964844,52.2599983215332,2745600.0,0.0036363373532819487,2.366639540206556,-1.199989827577447,38.337785523087945,32.97857337551333,0.4155510043089734,1.8521468496326818,1.7090380928050806,2.184865377359671,17.99074529747707,1.0100021362304616,-2.0653596565652634,-1.4350013732910227,-4.619162857924195,1.7491601113421495,-3.0270821156076124,0.15707936902556696,0.9277782198365827,62.58987869806221,27.574866435499317,1.592080742316587,8,-0.03999900817870383,1.8800010681152415,1.8675012588501048,2.1950016021728587,-4.3699989318847585,2,-0.10030508122199211,3.266691533010071,52.25,1.0961446057124844,52.7599983215332,3.721302248793056,51.86999893188477,-0.10030508122199211
5064,2006-08-03,51.0,52.56999969482422,49.9900016784668,51.6500015258789,7369500.0,-0.02745992876467296,1.072289341205813,-3.6111134658586206,38.64863332296604,34.27409655572861,1.6619145027541435,3.067434651114503,3.1288549429813344,3.6100904563081144,18.611714176471313,2.579998016357422,-2.0192976784938423,-2.632500076293944,-5.920391177010799,0.6553910244229115,-4.276445626652375,-0.9885545259355126,2.0476437165128303,34.70784792072779,-3.2003396575226617,1.6439455503584293,8,1.0450000762939453,2.9650001525878906,3.592498779296875,3.635000228881836,-2.3699989318847727,3,-0.08254900165632661,2.366639540206556,52.43999862670898,3.266691533010071,52.25,1.0961446057124844,52.7599983215332,-0.08254900165632661
5065,2006-08-04,51.77999877929688,52.45000076293945,51.36000061035156,51.47999954223633,4404200.0,0.015294093711703649,-3.0370592764752007,-0.4615362043264594,40.47201596305878,35.49602057421865,0.8489085320645131,2.047446109713661,2.331841426066724,2.803097950836353,18.71087491503086,1.4500007629394531,-2.0602735281180173,-1.6335012435913043,-4.793543480912682,1.5265409937300731,-3.213522362251993,-0.0534801249306156,0.870002746582017,61.5119310889982,20.77613367262355,1.5800211186606874,8,0.2650012969970632,2.1850013732910085,2.8824996948242116,2.855001449584954,-2.1999969482421946,4,-0.08555427596778986,1.072289341205813,51.0,2.366639540206556,52.43999862670898,3.266691533010071,52.25,-0.08555427596778986
5066,2006-08-07,51.47000122070313,51.9900016784668,50.88999938964844,51.849998474121094,3177800.0,-0.005986820507954405,2.33332177370879,-1.2666607326779977,43.3926822789395,36.315685045692014,0.9639895681513764,2.0830504062416253,2.6018508629289485,3.0883362543996284,18.86492366151294,1.1000022888183594,-1.9890823349292361,-1.7014987945556541,-4.662617197073573,1.2596196079622644,-3.18205799581461,-0.22093959329669843,1.0999984741210866,55.639083726873814,10.736672814598244,1.4805592012589586,8,0.4999999999999929,2.4949989318847585,3.427497863769524,3.164999008178704,-1.9300003051757884,0,-0.06333790672068573,-3.0370592764752007,51.77999877929688,1.072289341205813,51.0,2.366639540206556,52.43999862670898,-0.06333790672068573
5067,2006-08-08,51.65999984741211,52.15999984741211,51.36999893188477,51.849998474121094,3176100.0,0.00369144399072896,-1.0519492100609058,0.5000000000000093,39.296461450990236,36.54628040016247,0.4550036549266281,1.5744687986102974,2.372280348405752,2.874431844558387,18.87408226616294,0.7900009155273366,-1.8064763729028783,-1.258000183105466,-3.7705172455809475,1.2545168793700157,-2.5142587143432067,-0.0017416518677251247,0.7900009155273438,62.781889651987896,16.62218339749562,1.2562585312377406,8,0.07500076293945312,2.3050003051757812,3.6075000762939453,3.0450000762939453,-1.75,1,-0.07665503476905311,2.33332177370879,51.47000122070313,-3.0370592764752007,51.77999877929688,1.072289341205813,51.0,-0.07665503476905311
5068,2006-08-09,50.20000076293945,52.5,49.9900016784668,52.15999984741211,4011700.0,-0.02826169354984609,-1.1092447211260743,10.315859216575983,35.64264887167188,37.24031735683332,1.5917053791440168,2.726929266891574,3.80297329846276,4.287741518284996,19.291862531464126,2.509998321533203,-1.7428611155223948,-2.433999252319339,-4.817560239243193,-0.050438265395484905,-3.6257797457812657,-1.2422187588574118,-0.20999908447265625,8.139505656254112,-37.744272878308266,1.1917804934619285,8,1.2450008392333984,3.7649993896484375,5.297498703002937,4.624998092651374,-0.3800010681152344,2,-0.05996020100566679,-1.0519492100609058,51.65999984741211,2.33332177370879,51.47000122070313,-3.0370592764752007,51.77999877929688,-0.05996020100566679
5069,2006-08-10,51.2599983215332,51.58000183105469,49.41999816894531,50.0099983215332,4723500.0,0.021115488894101864,1.2857096723409236,-0.6377553999400547,44.21705932542197,38.70603358519101,0.5609069907770845,1.4423879726653936,2.7456925654148705,3.1848283421260675,21.11223376481717,2.160003662109375,-1.799849160255235,-1.1845016479492188,-3.3521633624269853,0.9831600665285478,-2.2683325051881056,-0.10067079071033191,1.2400016784667969,59.74022917894884,8.996333711274474,1.0838308572388842,8,-0.09999847412109375,1.9000015258789062,4.46250057220459,3.7250003814697266,-1.7199974060058594,3,-0.06223173490368483,-1.1092447211260743,50.20000076293945,-1.0519492100609058,51.65999984741211,2.33332177370879,51.47000122070313,-0.06223173490368483
5070,2006-08-11,50.75,51.27000045776367,50.2599983215332,51.06000137329102,4471900.0,-0.009949245771218918,1.7671308755519557,-0.2480010986328182,38.082169064878514,39.194120984629485,1.000543846170011,1.82794418223056,3.210628229663797,3.658090007778057,22.725285889072765,1.0100021362304688,-1.855650087431897,-1.5559999465942411,-3.78735926486889,0.6753593716804076,-2.671679605731562,-0.4403202874569203,1.75,43.18185196010919,-6.666160194001684,1.1156796591373241,8,0.2849998474121094,2.4099998474121094,5.002498626708984,4.23499870300293,0.1100006103515625,4,-0.04177337796817282,1.2857096723409236,51.2599983215332,-1.1092447211260743,50.20000076293945,-1.0519492100609058,51.65999984741211,-0.04177337796817282
5071,2006-08-14,51.6500015258789,52.4900016784668,50.97000122070313,51.2400016784668,3863300.0,0.017734020214362545,-2.1999983938130003,-1.3225742939764433,39.51827892589399,39.734192747434314,-0.08210302097719335,0.7863254621813169,2.300238587592709,2.7300444756926083,23.973716547986573,1.7400016784667969,-1.6153630657546358,-0.5404985427856488,-2.6470246068509624,1.5660275212796648,-1.5937615748183092,0.5127644892470116,-2.2300033569335866,72.40266335068914,26.57010090367602,1.0532630320326584,8,-0.6150016784667898,1.5099983215332102,4.10999774932862,3.3349971771240305,0.21999740600587359,0,-0.0400774372443542,1.7671308755519557,50.75,1.2857096723409236,51.2599983215332,-1.1092447211260743,50.20000076293945,-0.0400774372443542
5072,2006-08-15,51.81999969482422,52.4000015258789,51.25,52.4000015258789,3295200.0,0.003291348769082658,2.9655099839520864,-1.4146391388085187,42.95049291946951,40.2467157914767,-0.3570598893470702,0.561638408231623,2.149982920579504,2.5354205093561504,24.508889252522803,1.1500015258788991,-1.4097869350797794,-0.3175003051757841,-2.4042290990684947,1.7692284887169265,-1.360864702122143,0.7258640917705748,-2.338601455688476,77.92208113905802,31.67355384088352,1.0433643969463562,8,-0.8250007629394531,1.3400001525878906,3.939999580383301,3.164999008178711,-1.5600013732910156,1,-0.04399843289703076,-2.1999983938130003,51.6500015258789,1.7671308755519557,50.75,1.2857096723409236,51.2599983215332,-0.04399843289703076
5073,2006-08-16,51.95000076293945,52.08000183105469,51.20000076293945,51.90999984741211,3564500.0,0.002508704532628858,4.8666141091500945,-0.06896687800899824,52.79018360818221,41.81799915650073,-0.6301429169777037,0.3022160085473615,2.043576345326194,2.386888126358741,25.55389561499434,0.8800010681152344,-1.2943382721240368,-0.09549922943115519,-2.0323274935074664,1.841329034645156,-1.0639133614693108,0.8729149026070004,-2.40843045501709,82.41041373885881,29.989197035119645,0.968414132038154,8,-0.9900016784667969,1.2099990844726562,3.8099985122680664,3.0349979400634766,-2.0600013732910156,2,-0.039268544476762646,2.9655099839520864,51.81999969482422,-2.1999983938130003,51.6500015258789,1.7671308755519557,50.75,-0.039268544476762646
5074,2006-08-17,51.849998474121094,52.59000015258789,51.459999084472656,51.95000076293945,4488800.0,-0.001924971845037926,-1.5681811285421372,-2.5,49.88425644867962,42.863803654903045,-0.44353053640622164,0.2994322252168473,2.1735898180208792,2.465513711906574,26.468973839950504,1.1300010681152344,-1.164841473859049,-0.12050151824951172,-1.9582746126703654,1.717271576171342,-1.0393880654599386,0.7983850289609151,-2.249459538787839,68.24029626913077,12.981636337753955,0.9188865472104264,8,-0.8449993133544922,0.8000011444091797,3.910000801086426,3.135000228881836,-0.5999984741210938,3,-0.039151375873425875,4.8666141091500945,51.95000076293945,2.9655099839520864,51.81999969482422,-2.1999983938130003,51.6500015258789,-0.039151375873425875
5075,2006-08-18,52.54999923706055,52.56999969482422,51.45000076293945,52.11999893188477,3450100.0,0.013500497271737188,3.76594052334264,-4.299904634751026,48.757400296327866,43.45988343461286,-1.1430212068353285,-0.42304608624162654,1.47495709102499,1.7559732698316992,26.82331988076163,1.1199989318847656,-1.0961175556819214,0.5799993515014634,-1.2571036161651108,2.4171023191680376,-0.33855213233182724,1.498550835334754,-2.829881853037108,97.53080605548267,41.172230384755196,0.9185514838332878,8,-1.5450000762939453,-0.2649993896484375,3.1349992752075195,2.434999465942383,-0.9300003051757741,4,-0.05727875100349045,-1.5681811285421372,51.849998474121094,4.8666141091500945,51.95000076293945,2.9655099839520864,51.81999969482422,-0.05727875100349045
5076,2006-08-21,51.43000030517578,52.47999954223633,51.36000061035156,52.34000015258789,4228600.0,-0.021313015188302642,-1.1333328489269794,-2.1162772129664478,45.47461034045158,44.146344422330785,-0.032735614807599234,0.574398134080667,2.59655532208059,2.8532764061838094,27.421904956906317,1.1899986267089844,-0.9483252300170477,-0.4434995651245117,-2.1727678748644337,1.2857687446154102,-1.3081337199944727,0.42113458974544926,-1.595087610409763,16.54673692299248,-39.21819630968179,0.8646341548699604,8,-0.4250011444091797,0.40999794006347656,3.8649988174438477,3.5549983978271484,-0.8100013732910085,0,-0.011083019471941458,3.76594052334264,52.54999923706055,-1.5681811285421372,51.849998474121094,4.8666141091500945,51.95000076293945,-0.011083019471941458
5077,2006-08-22,51.59000015258789,52.13999938964844,51.18000030517578,51.18000030517578,3812500.0,0.0031110217083940572,-3.682924106104448,-0.45054935841811605,45.29347005987775,45.218657887686994,-0.22764884130673124,0.23672683004622286,2.4635806277746397,2.67862561614141,28.64226647881145,0.9599990844726562,-0.8711232314758988,-0.1629997253417983,-1.5751437867783622,1.2491443360947656,-0.8690717560600802,0.5430723053764837,-1.644883959508995,29.078006509335186,-24.756870040872396,0.7060720307182832,8,-0.5850009918212891,0.1999988555908203,3.7049989700317383,3.394998550415039,-1.5200004577636719,1,0.005427384734807639,-1.1333328489269794,51.43000030517578,3.76594052334264,52.54999923706055,-1.5681811285421372,51.849998474121094,0.005427384734807639
5078,2006-08-23,50.5,51.91999816894531,50.36000061035156,51.91999816894531,3756100.0,-0.021128128500949694,1.1971824932033828,-3.463411457121856,47.11981323788964,45.5411861001834,1.0162510742971733,1.1634924520770298,3.558181111663046,3.7484458399740674,30.115836931182,1.55999755859375,-0.8447644511972001,-1.1114997863769531,-2.421770514082013,0.1987709413281067,-1.766635150229483,-0.4563644225244232,-0.44908844854074204,6.278000824522179,-47.91184613938488,0.655135363852529,8,0.9249992370605469,1.289999008178711,4.350000381469727,4.48499870300293,-0.8199996948242188,2,-0.004752508484491047,-3.682924106104448,51.59000015258789,-1.1333328489269794,51.43000030517578,3.76594052334264,52.54999923706055,-0.004752508484491047
5079,2006-08-24,49.61000061035156,50.88000106811523,48.77999877929688,50.88000106811523,6969300.0,-0.01762375029006802,2.307089026591749,0.8943676728167496,37.6564287462612,45.493881620337035,1.8412071891851056,2.011717542726501,4.431250587618152,4.610330385852748,30.753569488760135,2.100002288818345,-0.8128373027636115,-1.909499168395996,-3.496650309901568,-0.32234802689042397,-2.703074739148782,-1.11592359764321,2.979999542236328,21.899779170348694,-30.06826413821085,0.7935755707527854,8,1.0749988555908203,1.8299980163574219,5.239999771118164,5.374998092651367,-0.8600006103515625,3,0.0056439987069552,1.1971824932033828,50.5,-3.682924106104448,51.59000015258789,-1.1333328489269794,51.43000030517578,0.0056439987069552
5080,2006-08-25,48.59000015258789,48.9900016784668,48.36000061035156,48.79999923706055,5140900.0,-0.020560379867256895,1.1355824809589696,0.16535355022032214,34.842093554885636,44.974305468002775,2.819042481577938,2.923266821867955,5.393427849005448,5.589931785928528,31.19228163781117,1.25,-0.6312968664007741,-2.7654996871948256,-4.811634958080795,-0.7193644163088564,-3.7885673226378103,-1.742432051751841,3.9237999725341766,5.58251460834993,-44.02421074563781,1.0230676354429857,8,1.885000228881836,2.6399993896484375,6.300000190734863,6.394998550415039,0.6699981689453125,4,0.05474377112695761,2.307089026591749,49.61000061035156,1.1971824932033828,50.5,-3.682924106104448,51.59000015258789,0.05474377112695761
5081,2006-08-28,49.15999984741211,49.47999954223633,48.43999862670898,48.709999084472656,3547100.0,0.01173080249092906,-1.101008388466517,-2.1428701180744776,37.34817462051859,44.35182565700823,2.077123365302434,2.1815868564543734,4.774904731108535,4.975411891111833,32.208132503887065,1.0400009155273509,-0.6281416509227356,-2.015500068664551,-4.171826629603615,0.14082649227451327,-3.093663349134083,-0.9373367881950188,3.1876482971191393,21.164007815086023,-25.670052815385816,1.0781632804695325,8,1.3150005340576172,2.0699996948242188,5.7300004959106445,5.82499885559082,1.1599998474121094,0,0.050040665014407404,1.1355824809589696,48.59000015258789,2.307089026591749,49.61000061035156,1.1971824932033828,50.5,0.050040665014407404
5082,2006-08-29,49.25,49.5099983215332,48.29999923706055,49.36999893188477,3108900.0,0.0018307598223605837,5.050030040912862,-0.26666384096979495,44.418325791348124,43.42161923291555,1.7704083480468498,1.9555737508685738,4.642874126030733,4.8178105293353894,33.16865620332751,1.2099990844726562,-0.5043396297374017,-1.7754999160766616,-4.032152519715112,0.48115268756178864,-2.903826217895883,-0.64717361425744,2.9381422431640587,26.243122741608982,-24.432757535447482,1.128326301819224,8,1.1949996948242188,1.9499988555908203,5.640000343322754,5.73499870300293,1.1100006103515625,1,0.027817237195630007,-1.101008388466517,49.15999984741211,1.1355824809589696,48.59000015258789,2.307089026591749,49.61000061035156,0.027817237195630007
5083,2006-08-30,47.18000030517578,47.9900016784668,46.0,46.7599983215332,23977100.0,-0.042030450656329266,-1.0515495743856662,-3.5000476841400476,28.57144002009929,41.053528518628845,3.4560700784949034,3.8064618559613734,6.603046720084933,6.821696519518795,34.62712274309164,3.25,-0.519224847523617,-3.5824996948242216,-6.319880931357687,-0.8451184582907558,-4.9511903130909545,-2.2138090765574887,4.774853357622064,24.180328829959162,-24.301832375816144,1.3686906182667338,8,2.104999542236328,2.7950000762939453,7.454999923706055,7.804998397827148,2.299999237060547,2,0.06125475563702776,5.050030040912862,49.25,-1.101008388466517,49.15999984741211,1.1355824809589696,48.59000015258789,0.06125475563702776
5084,2006-08-31,46.790000915527344,47.59000015258789,46.54999923706055,47.31000137329102,8895900.0,-0.008266201507541204,-1.0799938965076579,-1.2380904805587767,28.936178501830653,38.851170541462494,3.411592069242637,4.073750295706475,6.848053503055937,7.1629214639006165,35.21752077128577,1.0400009155273438,-0.6257279756609009,-3.7619991302490234,-7.020384402731459,-0.5036138577665881,-5.391191766490238,-2.1328064940078093,4.68846445424667,22.50715935334873,-25.544759051173013,1.6291926362412177,8,2.4499988555908203,2.9499988555908203,7.66249942779541,8.194997787475586,3.020000457763679,3,0.06176532022014536,-1.0515495743856662,47.18000030517578,5.050030040912862,49.25,-1.101008388466517,49.15999984741211,0.06176532022014536
5085,2006-09-01,47.349998474121094,47.6500015258789,46.93000030517578,47.11000061035156,4582200.0,0.01196831689755129,-1.400010172551888,-0.4615339471077955,26.269292436623857,36.71724632992608,2.275720098450485,3.3358839772649276,6.162377637356485,6.559944387052582,35.81546632841199,0.8600006103515554,-0.8774004732828118,-2.980501556396483,-6.480717859903031,0.5197147471100649,-4.730609708149757,-1.230393404643209,3.6901896660709994,38.46151338133406,-6.2412699277503165,1.7501081517532735,9,1.720001220703125,2.1000022888183594,6.315000534057617,7.2350006103515625,2.4099998474121094,4,0.029567087032623007,-1.0799938965076579,46.790000915527344,-1.0515495743856662,47.18000030517578,5.050030040912862,49.25,0.029567087032623007
5086,2006-09-05,48.209999084472656,48.4000015258789,47.36999893188477,47.5,4992000.0,0.018162632271711443,-1.1237140160453063,2.958355850844009,31.487176357171478,35.18321369629205,1.01797964628674,2.3390542146577857,5.17668608059423,5.657856346586513,35.9047055384347,1.0500030517578054,-1.095537223778905,-1.957500839233397,-5.537014858501905,1.6220131800351112,-3.7472578488676476,-0.16774382959914647,2.4269740045040678,62.96296698818096,21.534311070214265,1.7897570096342528,9,0.75,1.2400016784667969,5.165000915527344,6.1100006103515625,1.8600006103515625,1,0.02177969834060267,-1.400010172551888,47.349998474121094,-1.0799938965076579,46.790000915527344,-1.0515495743856662,47.18000030517578,0.02177969834060267
5087,2006-09-06,47.70000076293945,48.290000915527344,47.599998474121094,47.97000122070313,4554400.0,-0.010578683493430385,-1.9361491449488268,-0.3802828252436674,29.022699149469148,33.17242324202311,1.0260532709776626,2.674279686806919,5.526685443344299,6.12844187631152,36.184480422473456,0.69000244140625,-1.3979366611986563,-2.2694992065429673,-5.938380847870526,1.3993824347845916,-4.103940027206747,-0.4350583858791879,2.5660144789191364,70.83332008786535,33.1597623167679,1.8344408206637781,9,0.7399997711181641,1.625,5.674999237060547,6.619998931884766,6.200000762939446,2,0.05492660146706707,-1.1237140160453063,48.209999084472656,-1.400010172551888,47.349998474121094,-1.0799938965076579,46.790000915527344,0.05492660146706707
5088,2006-09-07,47.18999862670898,48.02999877929688,46.93999862670898,47.77000045776367,4472000.0,-0.010691868513065583,-1.0185153788553098,2.1481512878113262,27.893732783640345,32.08767924617635,1.136690151720174,3.106489145056166,5.888418094408692,6.598858898671359,35.91152576471573,1.0900001525879048,-1.6240917752399184,-2.6290012359619226,-6.499477361209344,1.2414748892854988,-4.564239298585633,-0.6937631733382119,2.734735395800925,34.594518802310006,0.7549192181125548,1.9352380626237122,9,0.5650005340576243,2.135002136230476,6.170001029968269,7.1300010681152415,6.010002136230476,3,0.06717529298355185,-1.9361491449488268,47.70000076293945,-1.1237140160453063,48.209999084472656,-1.400010172551888,47.349998474121094,0.06717529298355185
5089,2006-09-08,48.06999969482422,48.15999984741211,47.13999938964844,47.47999954223633,4274900.0,0.01864804182505675,1.649350263313038,-1.0172384309804932,29.10447469079419,31.450166039055073,0.017061293893171126,2.081992632268978,4.854098692099932,5.661474326809966,35.325463079869564,1.0200004577636719,-1.8693762092972648,-1.5895002365112276,-5.472838498972052,2.293838025949597,-3.53116936774164,0.3521688947191848,1.5407556058848897,77.55091448857186,49.62934875713539,1.9416691312304122,9,-0.3150005340576172,1.2250003814697266,5.289999961853027,6.25,4.909999847412109,4,0.029332220852165358,-1.0185153788553098,47.18999862670898,-1.9361491449488268,47.70000076293945,-1.1237140160453063,48.209999084472656,0.029332220852165358
5090,2006-09-11,48.63000106811523,49.1500015258789,47.68000030517578,48.0,5119900.0,0.011649706196093623,-1.3149617178746926,1.0677981443765436,36.22047598862046,31.32486619106639,-0.5997381083667861,1.4282499189557782,4.107965200826932,5.054906480823753,34.32630818301397,1.470001220703118,-2.0675960029387213,-0.9234989166259808,-4.7972284951110495,2.950230661859088,-2.860363705868515,1.0133658726165535,0.6918938085371522,76.4705983888535,45.16411982281889,1.9368647892425355,9,-0.8750019073486257,0.664999008178718,4.374999046325691,5.334999084472663,3.840000152587905,0,0.024264862826611777,1.649350263313038,48.06999969482422,-1.0185153788553098,47.18999862670898,-1.9361491449488268,47.70000076293945,0.024264862826611777
5091,2006-09-12,49.58000183105469,50.36000061035156,48.349998474121094,48.63000106811523,5783100.0,0.019535281556107842,-1.6622439931386246,1.5079351623665898,40.82192611193194,30.925266226686816,-1.658282349635705,0.33225338076036337,2.9796785438905715,4.06243271131158,34.17021909478516,2.0100021362304688,-2.0874938993540226,0.13000183105468466,-3.616395672888764,3.8763993349981334,-1.7431969209170362,2.0032005830264055,-3.5800018310546875,77.19303137753997,43.72078436997123,1.873198751971723,9,-1.4000015258789062,-0.2850017547607422,3.4249982833862305,4.384998321533203,2.55999755859375,1,0.003630425248709379,-1.3149617178746926,48.63000106811523,1.649350263313038,48.06999969482422,-1.0185153788553098,47.18999862670898,0.003630425248709379
5092,2006-09-13,49.540000915527344,50.04999923706055,49.0,49.5,4470800.0,-0.0008067953620423118,-1.0192275244837325,0.04210619305565005,45.151520522682816,32.76749739364054,-1.7576549329577063,0.2030973602837065,2.822745793278777,4.073347869563037,34.005694758273435,1.0499992370605469,-1.989533625950223,0.20400085449218608,-3.3737043674866456,3.7817060764710178,-1.5848517564972298,1.992853465481602,-3.452800903320309,76.02341464285202,37.4956318193362,1.7888526109894152,9,-1.085000991821289,-0.24500083923339844,3.427499771118164,4.424999237060547,2.1199989318847656,2,0.010698400676265596,-1.6622439931386246,49.58000183105469,-1.3149617178746926,48.63000106811523,1.649350263313038,48.06999969482422,0.010698400676265596
5093,2006-09-14,49.90999984741211,50.20000076293945,48.81000137329102,49.31000137329102,4841700.0,0.007468690453108051,1.3559305595965354,14.99961853900421,51.59914287259686,35.2856045459479,-1.8994235656634473,-0.34527174619845624,2.2795860602084446,3.6679762027406184,33.849003484938876,1.3899993896484304,-1.9474312874707707,0.6759998321533232,-2.6984638838814234,4.05046354818807,-1.0112320258640537,2.3632316901707,-3.7373438232421847,86.02482632471829,43.51854541501969,1.6872318580173749,9,-1.2649993896484375,-0.6149997711181641,2.940000534057617,4.055000305175781,1.779998779296868,3,0.07994393289251178,-1.0192275244837325,49.540000915527344,-1.6622439931386246,49.58000183105469,-1.3149617178746926,48.63000106811523,0.07994393289251178
5094,2006-09-15,49.81999969482422,51.13000106811523,49.52000045776367,50.43999862670898,7989500.0,-0.0018032489052903777,-1.6393508747244385,-1.033334181045993,57.278103143084536,38.73102795777686,-1.4912379275736427,-0.43758706700791095,2.2240473224661343,3.7207631120518343,33.928572426286394,1.6100006103515554,-2.0141550004907387,0.6874996185302749,-2.470853664830507,3.8458529018910568,-0.8916770231501161,2.266676260210666,-3.563596778930659,62.02895409869793,14.238541590788437,1.5791766416803907,9,-0.7849998474121165,-0.5249996185302734,2.8850011825561523,4.145000457763672,2.8699989318847585,4,0.06784426111641229,1.3559305595965354,49.90999984741211,-1.0192275244837325,49.540000915527344,-1.6622439931386246,49.58000183105469,0.06784426111641229
5095,2006-09-18,49.540000915527344,49.9000015258789,49.11999893188477,49.9000015258789,3726300.0,-0.005620208370373914,3.333340397575644,0.5806471460477775,52.32843796091336,41.046723691525955,-0.9699150496806794,-0.4159794623805624,2.342259104699302,3.9618620229179413,34.10798254782954,0.7800025939941264,-1.731679950891305,0.5580007553100614,-2.172564267086905,3.288565777707028,-0.8072817558884253,1.9232832665085482,-3.088654073544916,42.80580327432461,-8.00763015763858,1.3652825111984837,9,-0.5050010681152415,-0.24500083923339844,2.6199989318847656,4.139997482299805,2.950000762939453,0,0.06943880829906846,-1.6393508747244385,49.81999969482422,1.3559305595965354,49.90999984741211,-1.0192275244837325,49.540000915527344,0.06943880829906846
5096,2006-09-19,50.86000061035156,50.93999862670898,49.66999816894531,49.93999862670898,5057800.0,0.0266451285916407,1.3518570192324852,-2.555556732929329,58.572953754003585,44.33008531425201,-2.094768091587092,-1.8771121331574676,0.8676394898313333,2.612798015705202,33.97606213193887,1.3999977111816335,-1.3693142094529378,1.9065004348754897,-0.7266432284523603,4.53964409820334,0.5899286032115683,3.223072266539411,-4.221507599323822,88.36204770345353,33.01792809987782,1.3165718316639243,9,-1.8250007629394602,-1.5650005340576172,1.2374992370605469,2.819997787475586,1.7099990844726562,1,0.03165553659124187,3.333340397575644,49.540000915527344,-1.6393508747244385,49.81999969482422,1.3559305595965354,49.90999984741211,0.03165553659124187
5097,2006-09-20,51.86999893188477,52.18000030517578,51.02999877929688,51.099998474121094,6155000.0,0.019858401679367033,-1.5274763048572662,0.8369552147213838,78.15125896488414,49.91425488994576,-2.739091277758966,-3.0198894020686637,-0.30197027864171133,1.578195710573759,34.01321833700683,1.3199996948242188,-0.9714473148326448,2.902498817443856,0.20806872354978623,5.596928911337926,1.5552837704968212,4.249713864390891,-5.051845598573536,90.8011432775846,30.21316102132689,1.3472150469470359,9,-2.2099990844726634,-2.5749988555908274,0.22750091552733664,1.8099994659423757,1.6200027465820241,2,0.0052053299271941356,1.3518570192324852,50.86000061035156,3.333340397575644,49.540000915527344,-1.6393508747244385,49.81999969482422,0.0052053299271941356
5098,2006-09-21,50.2599983215332,52.349998474121094,49.54999923706055,51.93999862670898,7072800.0,-0.03103914870840485,1.2399993896484376,-2.1818172810637257,68.16752713727914,54.25459405066631,-0.7239453276554357,-1.5060046650726733,1.1538218784819918,3.158930315850938,33.2513794376733,2.799999237060547,-0.6933720743623581,1.3044982910156264,-1.3631991173559683,3.972195699387221,-0.029350413170170953,2.638346995201424,-3.120134169910095,35.29410375269406,-28.866998483412125,1.3338487041857963,9,-0.24499893188476562,-0.9649982452392578,1.8175010681152344,3.4200000762939453,2.75,3,0.02785518449329305,-1.5274763048572662,51.86999893188477,1.3518570192324852,50.86000061035156,3.333340397575644,49.540000915527344,0.02785518449329305
5099,2006-09-22,49.88999938964844,50.43000030517578,49.81000137329102,50.09000015258789,3629800.0,-0.007361698054936916,-2.444469169554303,0.1190480515528999,63.56838007423983,57.293250060179574,-0.0766950465992764,-1.1741528055075108,1.3888910265171077,3.499449993734302,31.603297362199694,0.6199989318847585,-0.32333543138999943,0.920499420166017,-1.7645426955439376,3.6055415358759717,-0.42202163768896384,2.263020478020998,-2.3333244922254934,23.83902683870189,-41.772948972279615,1.3425210578549789,9,0.45999908447265625,-0.5949993133544922,2.1700000762939453,3.789999008178711,3.2099990844726562,4,0.03607935977313348,1.2399993896484376,50.2599983215332,-1.5274763048572662,51.86999893188477,1.3518570192324852,50.86000061035156,0.03607935977313348
5100,2006-09-25,51.25,51.72999954223633,49.75,50.790000915527344,5206100.0,0.027259984505707324,1.788735345633509,-2.299986648610502,65.41582518938071,60.02590551322943,-1.1465356632388009,-2.4502824189532646,-0.043694021689745455,2.1178985376587462,29.863853307566192,1.9799995422363281,0.1764305086988358,2.1475000381469727,-0.7159823225884097,5.010982398882355,0.715758857779278,3.5792412185146674,-3.309859216441204,60.71432950546524,-5.016569505570594,1.4317411803676927,9,-0.6700000762939453,-1.9650001525878906,0.5774993896484375,2.4299983978271484,2.1300010681152273,0,0.02809753417968741,-2.444469169554303,49.88999938964844,1.2399993896484376,50.2599983215332,-1.5274763048572662,51.86999893188477,0.02809753417968741
5101,2006-09-26,51.61999893188477,51.959999084472656,50.25,51.41999816894531,6283700.0,0.00721949135384925,2.8863568384867806,0.4347851326024734,70.16459710208628,62.80513624427427,-1.3373680555735348,-2.768476119578324,-0.4976591463974316,1.7032130787252058,28.64379176213471,1.7099990844726562,0.6456911943530486,2.3944990158081154,-0.6827413198495833,5.471739351465814,0.8558788479792696,3.9331191836369612,-3.3270695330809943,73.92858067337625,8.477804124345141,1.5386201678288487,9,-1.039999008178718,-2.3799991607666087,0.02500057220458274,2.0599994659423757,1.2900009155273366,1,0.01685398614072109,1.788735345633509,51.25,-2.444469169554303,49.88999938964844,1.2399993896484376,50.2599983215332,0.01685398614072109
5102,2006-09-27,50.61999893188477,51.52000045776367,50.1500015258789,51.25,7073600.0,-0.019372336704608473,1.3418745455790464,-3.1499933243051035,66.79726059129683,64.49381599079649,-0.18780975767862884,-1.7503163520688787,0.4398402632464027,2.633576338333768,27.25874926185332,1.4699974060058736,0.9749509444753812,1.3259990692138715,-1.8138926752643911,4.465890813692134,-0.24394680302525984,2.8959449414530027,-2.002504007055606,38.214285227717305,-29.85325563400682,1.5699458722391297,9,0.11499977111815696,-1.4449996948242259,0.802499771118157,3.0599994659423757,2.3800010681152273,2,0.038522339077158074,2.8863568384867806,51.61999893188477,1.788735345633509,51.25,-2.444469169554303,49.88999938964844,0.038522339077158074
5103,2006-09-28,50.06999969482422,50.90999984741211,49.56999969482422,50.68999862670898,6386200.0,-0.010865255801380869,1.5282988991373756,0.9841236202021179,60.121460303585096,64.80974456418544,0.4327841155860881,-1.0252705428528657,0.8903227407021959,3.1076386145659924,24.652716455409024,1.3400001525878906,1.1897221788913797,0.6314998626708999,-2.3613142532884623,3.624313978630262,-0.8649071953087812,2.127906920650581,-1.153904486051701,20.920507434671297,-44.04940866072771,1.4964070579796813,9,0.6649990081787109,-0.8950004577636719,1.3274993896484375,3.6099987030029297,1.75,3,0.0683044139102742,1.3418745455790464,50.61999893188477,2.8863568384867806,51.61999893188477,1.788735345633509,51.25,0.0683044139102742
5104,2006-09-29,49.68000030517578,50.459999084472656,49.599998474121094,50.22000122070313,4135500.0,-0.007789083124135732,-1.4571285326590446,0.8709707190716948,55.40679582166697,65.1517843264914,0.8949496824390266,-0.4296887951516055,1.1884064877508251,3.4224943705205675,21.905850397869468,0.8600006103515625,1.3447718899977588,0.09700050354003764,-2.6241300170824076,2.818131024162483,-1.2635647567711814,1.4575657638512567,-0.4891928351753805,4.602537173356488,-56.47900039774881,1.3605652603112222,9,1.269998550415039,-0.5050010681152344,1.9274988174438477,3.999998092651367,2.729999542236328,4,0.06702894516710578,1.5282988991373756,50.06999969482422,1.3418745455790464,50.61999893188477,2.8863568384867806,51.61999893188477,0.06702894516710578
5105,2006-10-02,48.75,49.56999969482422,48.5,49.56999969482422,5419600.0,-0.018719812791122115,1.609756324491296,1.5185153788552903,45.71722252097692,63.72336974504399,1.9010156930008861,0.6435700445292198,2.0392572282960515,4.268146526256821,19.135371561170626,1.1800003051757812,1.3773176401939295,-0.9029998779296875,-3.448634417829375,1.6426346619699999,-2.1758171478795276,0.3698173920201526,3.5999984741210938,7.225435437885467,-49.677553993970676,1.2728172699498423,10,1.6749992370605469,0.4249992370605469,2.3124990463256836,4.60999870300293,3.8300018310546875,0,0.08923073793068914,-1.4571285326590446,49.68000030517578,1.5282988991373756,50.06999969482422,1.3418745455790464,50.61999893188477,0.08923073793068914
5106,2006-10-03,49.2599983215332,49.709999084472656,47.88999938964844,48.25,7705100.0,0.010461504031450408,-1.104046446707783,-1.231705728560928,48.62203342293123,60.442344684827,1.274183110476308,0.2279557556586269,1.4286133623396182,3.687725007516633,17.206660232966975,1.8199996948242188,1.3723704410434792,-0.44550151824951456,-2.9077763015167335,2.0167732650177044,-1.676638909883124,0.7856358733840949,3.0130001831054685,37.741006302130245,-16.051726261782193,1.23113739163361,10,0.8600006103515625,-0.08499908447265625,1.5925016403198242,3.8900012969970703,3.210002899169929,1,0.08363789863916882,1.609756324491296,48.75,-1.4571285326590446,49.68000030517578,1.5282988991373756,50.06999969482422,0.08363789863916882
5107,2006-10-04,50.31999969482422,50.43000030517578,48.5099983215332,48.9900016784668,5680700.0,0.02151850201804928,1.4774231338122628,1.3168319075406492,51.889401148488126,58.63366401940577,-0.032193088029032424,-0.6595112749205185,0.25757641026694245,2.576002105762285,14.980544146366162,1.9200019836425781,1.472184396689073,0.4834999084472642,-1.8019529463192754,2.768952763213804,-0.659226518936002,1.6262263358305304,1.7776788452148438,80.4635740676414,29.47781706450752,1.1427264273832696,10,-0.3950004577636719,-1.1450004577636719,0.5325002670288086,2.8299999237060547,1.4200019836425781,2,0.05147059157979861,-1.104046446707783,49.2599983215332,1.609756324491296,48.75,-1.4571285326590446,49.68000030517578,0.05147059157979861
5108,2006-10-05,50.36000061035156,50.7599983215332,49.02000045776367,49.599998474121094,7963900.0,0.0007949307585439769,1.2307699831761807,0.5714310298837519,52.50000529819289,57.403844599844994,-0.06315871676173401,-0.4741570921028142,0.126314765096744,2.4788776952533027,12.234221674467346,1.7399978637695312,1.4001946311813782,0.36500072479248047,-1.558717668250452,2.288719117835413,-0.5968584717289858,1.3268599213139467,1.569370763671877,86.06279233285439,34.967225253936,0.9618591965214649,10,-0.4350013732910156,-1.1850013732910156,0.46249866485595703,2.759998321533203,2.5400009155273366,3,0.05242254483026709,1.4774231338122628,50.31999969482422,-1.104046446707783,49.2599983215332,1.609756324491296,48.75,0.05242254483026709
5109,2006-10-06,49.47999954223633,50.349998474121094,49.22000122070313,50.349998474121094,4219000.0,-0.017474206859607322,1.5976980246859285,-1.1447322190433167,49.736836029220584,55.66173469316055,0.8410087932096033,0.544827377915226,0.9635551418228587,3.30100795322425,9.49176401651951,1.1399993896484304,1.0241590015989388,-0.5855003356933608,-2.3046484604485116,1.13364778906179,-1.4450743980709362,0.2740737266842146,2.2877969524121085,55.40072279900525,3.1220313671402664,0.8595740623775758,10,0.44499969482421875,-0.030000686645507812,0.15000057220458984,2.489999771118164,2.650001525878899,4,0.04729183860623243,1.2307699831761807,50.36000061035156,1.4774231338122628,50.31999969482422,-1.104046446707783,49.2599983215332,0.04729183860623243
5110,2006-10-09,49.81000137329102,50.02000045776367,49.1500015258789,49.63999938964844,2289700.0,0.00666939842578218,1.9491481589241504,-0.1954048188016656,44.95677592482596,52.86086567346496,0.3187858315560561,0.3243926713564207,0.5802057688304387,2.934106387208736,7.712849271333824,0.8699989318847727,0.8339787585143483,-0.31449851989745525,-1.902180472829663,1.2731834330347525,-1.1083394963635556,0.47934245656864505,1.8026832371574173,66.89904871782286,18.392160697998087,0.7938409764661035,10,-0.10500144958496804,-0.17000198364258523,-0.32000160217285867,2.1599979400634695,2.6199989318847585,0,0.052198321671102166,1.5976980246859285,49.47999954223633,1.2307699831761807,50.36000061035156,1.4774231338122628,50.31999969482422,0.052198321671102166
5111,2006-10-10,49.7599983215332,50.36999893188477,49.5,49.9900016784668,3086700.0,-0.0010038757353785233,-1.3199971516927274,-1.3529451363176817,38.83598101452329,49.754056831601225,0.08627402591184818,0.4095709357173902,0.5464885979691303,2.955166539320487,6.976699110563117,0.8699989318847727,0.7218137878050399,-0.37350139617920064,-1.9501901143583638,1.2031873219999625,-1.1618457552687858,0.41484296291038447,1.7037788800832345,55.55555555555556,11.886432739919897,0.788344359089583,10,-0.3599987030029297,-0.11499977111816406,-0.4999980926513672,2.210000991821289,3.25,1,0.056672098164061824,1.9491481589241504,49.81000137329102,1.5976980246859285,49.47999954223633,1.2307699831761807,50.36000061035156,0.056672098164061824
5112,2006-10-11,50.06999969482422,50.15999984741211,49.290000915527344,49.77000045776367,3962900.0,0.006229931345413053,2.624999006588306,-1.3043254718545791,48.83436501714273,48.49993513310764,-0.3463742615859715,0.1489482558527726,0.17108440112162526,2.606075063954151,6.162798164647931,0.8699989318847656,0.4737870253829186,-0.0899999618530245,-1.6423154636331532,1.4623155399271042,-0.8661577127430888,0.6861577890370398,1.2508263943134992,60.34485782561989,14.971256055156282,0.7761577508900657,10,-0.7450008392333984,-0.4250011444091797,-0.8649997711181641,1.8999996185302734,3.3499984741210938,2,0.047932924715535785,-1.3199971516927274,49.7599983215332,1.9491481589241504,49.81000137329102,1.5976980246859285,49.47999954223633,0.047932924715535785
5113,2006-10-12,53.9000015258789,54.349998474121094,51.38999938964844,51.790000915527344,18346400.0,0.07649294696222242,-1.0343610717843847,7.0333532545808035,67.26959212010925,49.81802361071233,-3.996199684102777,-3.548752431488687,-3.6872889228670402,-1.2397053999870096,6.034927081016645,4.279998779296875,0.2210115256125249,3.540501785278316,1.2659235299407783,5.815080040615854,2.4032126576095436,4.6777909129470885,-6.010002136230462,91.34620745509646,41.46207062381743,1.1372891276687696,10,-2.7800025939941335,-3.25500297546386,-5.017500877380364,-1.930002212524407,-0.5,3,-0.04007420753736024,2.624999006588306,50.06999969482422,-1.3199971516927274,49.7599983215332,1.9491481589241504,49.81000137329102,-0.04007420753736024
5114,2006-10-13,53.20000076293945,53.72000122070313,52.959999084472656,53.599998474121094,4914800.0,-0.012987026774078259,1.374994784619664,-0.1895723201307489,58.904106248469326,51.28323291376704,-3.066894231127158,-2.722111075408179,-2.9779561194988133,-0.5522093486283808,6.72917521798441,0.9400024414062429,0.04896994502989571,2.6715009689331026,0.0848441127270192,5.258157825139186,1.3781725408300574,3.964829397036148,-5.1808013916015625,77.88464642137174,28.157192879688708,1.293328428103043,10,-2.0800018310546875,-2.4550018310546875,-4.660000801086426,-1.230001449584961,0.5900001525878906,4,-0.005639083322523941,-1.0343610717843847,53.9000015258789,2.624999006588306,50.06999969482422,-1.3199971516927274,49.7599983215332,-0.005639083322523941
5115,2006-10-16,52.97999954223633,53.6500015258789,52.79999923706055,53.0099983215332,4329600.0,-0.004135361232107004,-3.3589929183457516,0.07499737738062313,56.29629289499204,52.135928410662686,-2.4404011576077522,-2.3517556119335694,-2.7761324244191883,-0.348833533129536,7.120721321432716,0.8500022888183523,0.0023738915409836636,2.2794998168945284,-0.48197619922360246,5.040975833012659,0.8987618088354665,3.6602378249535903,-4.834184188842777,72.92490923127029,25.174014232036598,1.3807380080590645,10,-1.5500011444091797,-1.9650001525878906,-4.454999923706055,-1.010000228881836,0.740001678466804,0,-0.0160437614470621,1.374994784619664,53.20000076293945,-1.0343610717843847,53.9000015258789,2.624999006588306,50.06999969482422,-0.0160437614470621
5116,2006-10-17,52.47000122070313,53.02999877929688,52.31000137329102,52.540000915527344,3821600.0,-0.009626242467718815,-2.6923001682383285,2.333418107832927,58.971875234718375,52.92286997579939,-1.5948997137500314,-1.807633997285798,-2.280618957929917,0.13198436325961183,8.131873940748436,0.7199974060058594,0.03979349475505245,1.6890014648437557,-1.1836793444565075,4.561682274144019,0.2526610601936241,3.1253418694938873,-4.200102204895032,62.845886156110296,13.314947355281134,1.4363404046501331,10,-0.7850017547607493,-1.3500022888183665,-3.9450016021728587,-0.5000019073486399,1.289997100830071,1,-0.0007623578158326705,-3.3589929183457516,52.97999954223633,1.374994784619664,53.20000076293945,-1.0343610717843847,53.9000015258789,-0.0007623578158326705
5117,2006-10-18,52.13999938964844,53.099998474121094,52.0,52.7400016784668,4050100.0,-0.006289342926953934,-1.4999934976830076,8.57149863760305,60.2576675704981,53.78483245049996,-1.094700703936347,-1.5350711658149123,-1.975360439097642,0.4301115842116303,8.243574741696204,1.0999984741210938,0.27376115110532595,1.3454996109008803,-1.5511669738215161,4.242166195623277,-0.1028336814603179,2.7938329032620786,-3.748498384674079,25.337845674827886,-26.663230277369916,1.4483332923611996,10,-0.3899993896484375,-1.0200004577636719,-3.402499198913574,-0.1700000762939453,1.3699989318847656,2,0.016685825509570096,-2.6923001682383285,52.47000122070313,-3.3589929183457516,52.97999954223633,1.374994784619664,53.20000076293945,0.016685825509570096
5118,2006-10-19,51.65999984741211,52.4000015258789,51.43000030517578,52.0,4684400.0,-0.009205975217783102,-1.425005364423128,0.5666647593253098,59.724937411682184,54.8946214929957,-0.45919265097249706,-0.9958679263197681,-1.4791246639090971,0.8890131474200587,8.955312692724954,0.9700012207031179,0.44693175131315854,0.7954999923706083,-2.1144146577412997,3.7054146424825163,-0.6594573326853492,2.250457317426566,-3.1493288930548147,10.043644117206078,-45.97213808533805,1.4549573250559544,10,0.09000015258789062,-0.5400009155273438,-2.7849998474121094,0.3099994659423828,1.7299995422363281,3,0.03406887972767514,-1.4999934976830076,52.13999938964844,-2.6923001682383285,52.47000122070313,-3.3589929183457516,52.97999954223633,0.03406887972767514
5119,2006-10-20,51.68999862670898,51.849998474121094,51.06999969482422,51.84000015258789,3501900.0,0.000580696465069197,8.176555066870119,0.4411807604707992,65.84049239137268,57.215034433723105,-0.15950973279259983,-0.9318789419791003,-1.5263759835250639,0.8479359604332259,9.604905115421976,0.779998779296875,0.5135083692697293,0.7354988098144446,-2.158811861294353,3.6298094809232424,-0.7116565257399543,2.1826541453688435,-3.062541121956407,24.03094929709057,-36.58027865678616,1.4471553355543985,10,0.13000106811524148,-0.5699996948242116,-2.7199983596801687,0.2800006866455149,1.2100028991699219,4,0.03308189097699721,-1.425005364423128,51.65999984741211,-1.4999934976830076,52.13999938964844,-2.6923001682383285,52.47000122070313,0.03308189097699721
5120,2006-10-23,52.68999862670898,52.84000015258789,51.43000030517578,51.43000030517578,5242200.0,0.019346102274479193,-1.2380979772994936,-8.399903361985212,67.55371610409384,60.40589388811984,-0.7912258509637269,-1.9167386437618816,-2.5159228608324966,-0.17819724738095744,9.950927462683563,1.4099998474121094,0.6044975222172653,1.6634988784789968,-1.3316504877165798,4.658648244674573,0.1659241953812085,3.161073561576785,-3.9480903025690353,79.8029510365456,15.625507493512629,1.4975746830977885,10,-0.8699989318847585,-1.5699996948242116,-3.52499866485595,-0.7199993133544851,0.6100006103515696,0,0.020876870705795803,8.176555066870119,51.68999862670898,-1.425005364423128,51.65999984741211,-1.4999934976830076,52.13999938964844,0.020876870705795803
5121,2006-10-24,52.4900016784668,52.83000183105469,52.20000076293945,52.61999893188477,3122300.0,-0.003795728856610725,1.2909002635594395,-0.1031725607854716,62.177329756968476,61.88844552587825,-0.1824387045032907,-1.7372933016829535,-2.3365954293445625,0.006692567574809516,10.174586467726563,0.6300010681152344,0.8127505849326795,1.420001792907712,-1.6360920358223154,4.476095621637739,-0.10804512145730172,2.9480487072727257,-3.635931551327232,69.95087869631233,7.509926456303042,1.5280469143650124,10,0.21999740600585938,-1.3700027465820312,-3.3250017166137695,-1.0400009155273438,-0.19000244140625,1,0.02343302539349934,-1.2380979772994936,52.68999862670898,8.176555066870119,51.68999862670898,-1.425005364423128,51.65999984741211,0.02343302539349934
5122,2006-10-25,52.56999969482422,53.16999816894531,52.02000045776367,52.52000045776367,5140600.0,0.0015240619889376195,-1.190473422439882,-0.384617641880371,62.346357285641844,61.34141943315964,0.14469840714787807,-1.7536207523319973,-2.4422399267339685,-0.07404966017695358,10.55787502123022,1.1499977111816406,1.0851856575335361,1.4024997711181655,-1.7169129097097482,4.521912451946079,-0.1572065692957949,2.962206111532126,-3.6060110007450206,71.4286233292522,11.480972213799447,1.559706340413958,10,-0.17499923706054688,-1.4500007629394531,-3.4049997329711914,-1.1199989318847656,-0.3699989318847656,2,0.02263645869539821,1.2909002635594395,52.4900016784668,-1.2380979772994936,52.68999862670898,8.176555066870119,51.68999862670898,0.02263645869539821
5123,2006-10-26,53.4900016784668,53.849998474121094,52.5,52.75,3552800.0,0.017500513391350836,-1.1774139463912705,14.800259403372245,72.30255665182659,62.83013614464379,-0.9382446413804644,-2.534197283068096,-3.3819176270371685,-0.9884955930906827,11.540982648936371,1.3499984741210938,1.4803206009676089,2.1515016555786133,-1.0872661565209327,5.390269467678159,0.5321177495288438,3.7708855616283827,-4.418292788786758,87.05046929030134,25.43183195602976,1.619383906049772,10,-1.0300025939941406,-2.3700027465820312,-4.0125017166137695,-2.0400009155273438,-0.10000228881835938,3,0.00037383889397890613,-1.190473422439882,52.56999969482422,1.2909002635594395,52.4900016784668,-1.2380979772994936,52.68999862670898,0.00037383889397890613
5124,2006-10-27,53.0099983215332,53.52999877929688,52.88000106811523,53.52000045776367,2771600.0,-0.008973702409263984,1.452827201013404,-0.6891905127663194,67.5054403217365,64.07559696983762,-0.5453800111411553,-1.8887654469150377,-2.9243494724672274,-0.5021582441076546,12.57721863444524,0.6499977111816548,1.7544392480326962,1.5049983978271513,-1.7171134097517111,4.727110205406014,-0.10605750596228347,3.116054301616586,-3.832723640164346,65.28922362970295,4.159302920050507,1.6110559037894316,10,-0.5499992370605469,-1.8899993896484375,-3.3549985885620117,-1.55999755859375,1.390003204345696,4,0.00716847915765495,-1.1774139463912705,53.4900016784668,-1.190473422439882,52.56999969482422,1.2909002635594395,52.4900016784668,0.00716847915765495
5125,2006-10-30,53.099998474121094,53.4000015258789,52.61999893188477,52.709999084472656,2582600.0,0.0016977958015012007,-1.7368526722972704,-0.7647014824898649,68.19171379976511,65.10002347706504,-0.6890267665329546,-1.724585576646895,-3.058768152419411,-0.6037586442926965,13.423173468058616,0.7800025939941264,1.4895071926903256,1.3774986267089844,-1.6425185512666758,4.3975158046846445,-0.1325099622788457,2.8875072156968145,-3.8192693168971914,59.01634901807918,-2.7022541597964533,1.510008588987831,10,-0.6399993896484375,-1.9799995422363281,-3.277499198913574,-1.6499977111816406,1.3300018310546875,0,-0.003766420979082752,1.452827201013404,53.0099983215332,-1.1774139463912705,53.4900016784668,-1.190473422439882,52.56999969482422,-0.003766420979082752
5126,2006-10-31,53.38000106811523,53.79999923706055,52.91999816894531,53.06000137329102,4106500.0,0.005273118682491029,-1.933307054575047,0.8205133221174173,68.08742864123067,65.96999692936865,-0.923485388566327,-1.7708967190768803,-3.344744995786641,-0.8873045239245201,13.996735793021333,0.8800010681152344,1.3990903568226045,1.4515010833740192,-1.419664762267864,4.322666929015902,0.015918160553077598,2.8870840061949608,-3.9978865245533797,74.31705379979657,11.911430315011629,1.435582922820942,10,-0.920001983642571,-2.2600021362304616,-3.4475011825561452,-2.44000053405761,0.299999237060554,1,-0.0014987229197053198,-1.7368526722972704,53.099998474121094,1.452827201013404,53.0099983215332,-1.1774139463912705,53.4900016784668,-0.0014987229197053198
5127,2006-11-01,52.90999984741211,53.93000030517578,52.5,53.54999923706055,4389300.0,-0.00880481849566428,1.0428553522869086,-2.000000000000089,41.45076969195851,63.93953384939935,-0.3718803790730476,-1.156188733444182,-2.891460718241767,-0.4119595839063379,15.008520082549126,1.4300003051757812,1.3450795783475584,0.8519998550415053,-1.9464106710982563,3.650410381181267,-0.5472054080283755,2.251205118111386,-3.4285276252390773,28.671311882112544,-28.83121617991618,1.399205263069882,11,-0.4099998474121094,-1.7900009155273438,-3.0,-2.3349990844726562,0.7799987792968679,2,-0.011529023097916258,-1.933307054575047,53.38000106811523,-1.7368526722972704,53.099998474121094,1.452827201013404,53.0099983215332,-0.011529023097916258
5128,2006-11-02,53.0,53.41999816894531,51.5,52.0,6367600.0,0.0017010045898213644,1.0869586850878212,-1.5625014901175405,48.06949224063207,61.96497827709484,-0.2814048992621352,-1.0943750228378946,-2.9623373325890228,-0.501147902906915,15.999312120983177,1.9199981689453125,1.2987393650538195,0.8100000381469741,-1.8987932169669577,3.518793293260906,-0.5443965894099918,2.16439666570394,-3.4211572527880065,61.72838730946138,6.522991436058263,1.354396627556966,11,-0.31999969482421875,-1.8800010681152344,-3.0450010299682617,-2.8700008392333984,1.0600013732910227,3,-0.015094325227557492,1.0428553522869086,52.90999984741211,-1.933307054575047,53.38000106811523,-1.7368526722972704,53.099998474121094,-0.015094325227557492
5129,2006-11-03,51.81999969482422,53.25,51.4000015258789,53.25,4497500.0,-0.022264156701429783,1.5874099011380165,-1.4300003051757812,40.553752100722825,58.96498227672029,1.0269724635625508,0.28450761168119243,-1.7478391797809039,0.6672223558528927,17.013391481841804,1.8499984741211009,1.2341689909835694,-0.4870002746582003,-2.8875454828004052,1.9135449334840047,-1.6872728787293028,0.7132723294129022,-2.14573383307404,16.600726149837996,-34.86114126162302,1.2002726040711027,11,0.845001220703125,-0.7000007629394531,-1.8650007247924805,-1.739999771118164,1.4200019836425781,4,0.030297176844272133,1.0869586850878212,53.0,1.0428553522869086,52.90999984741211,-1.933307054575047,53.38000106811523,0.030297176844272133
5130,2006-11-06,52.40999984741211,52.86000061035156,51.9000015258789,51.97999954223633,2240900.0,0.011385568430383852,-2.254254383696216,-0.3006994499367774,49.51767423860968,57.55835388579154,0.43927174181270345,-0.10616295295569955,-2.262891666250688,0.054694155808093115,18.0280939361911,1.0400009155273438,1.2275675913401614,-0.02700004577636861,-2.1200984562064704,2.066098364653733,-1.0735492509914195,1.0195491594386823,-2.642219333414509,39.92090153552964,-9.683703660573997,1.0465492052150493,11,0.2550010681152344,-1.2900009155273438,-2.347500801086426,-2.3299999237060547,0.7299995422363281,0,0.037969885217716826,1.5874099011380165,51.81999969482422,1.0869586850878212,53.0,1.0428553522869086,52.90999984741211,0.037969885217716826
5131,2006-11-07,52.58000183105469,53.25,52.25,52.5099983215332,2582400.0,0.003243693648874668,-2.389829631784825,0.16279874381221057,53.63038007193784,56.589911973157754,0.31668126821630693,-0.05698673797397902,-2.3728008925420525,-0.13515999044518878,19.202484561246813,1.0,1.1686773778308321,0.0020017623901367188,-1.669211518256219,1.6732150430364925,-0.8336048779330412,0.8376084027133146,-2.720576957854618,46.640350771383574,-5.784584746954103,0.8356066403231763,11,0.08499908447265625,-1.4600028991699219,-2.7800025939941406,-2.5300025939941406,1.529998779296875,1,0.03518445054576724,-2.254254383696216,52.40999984741211,1.5874099011380165,51.81999969482422,1.0869586850878212,53.0,0.03518445054576724
5132,2006-11-08,52.47000122070313,52.7599983215332,51.95000076293945,52.45000076293945,3169400.0,-0.0020920617444061262,1.7000158947134183,0.2857065010082209,57.11775468104417,54.90271175418194,0.459306345023883,0.255114852556936,-2.205648176880821,-0.04265929203655361,20.448278098952528,0.80999755859375,1.0008562816655626,-0.22799892425536683,-1.4156660936041945,0.9596682450934608,-0.8218325089297807,0.365834660419047,-2.5207648754846446,52.97036995071153,-4.616589986879966,0.5938335846744128,11,0.19499969482421164,-1.0400028228759837,-2.822502136230476,-2.4200019836425852,1.259998321533196,2,0.023060778660611403,-2.389829631784825,52.58000183105469,-2.254254383696216,52.40999984741211,1.5874099011380165,51.81999969482422,0.023060778660611403
5133,2006-11-09,51.7400016784668,52.56999969482422,51.65999984741211,52.38000106811523,2963200.0,-0.01391270297795033,-1.2749909401285549,-31.99923707799705,50.39125975612237,53.001136135780364,1.0224884946467867,0.8590388872764336,-1.3590683483536452,0.6441814269312403,19.20170135142464,0.9099998474121094,0.9029608307265491,-0.8499984741210938,-1.9682491732968046,0.2682522250546171,-1.4091238237089456,-0.2908731245332419,-1.702750090670257,18.378401784867705,-41.65816228133373,0.5591253495878538,11,0.9249992370605469,-0.05500221252441406,-2.19000244140625,-1.69000244140625,2.069999694824226,3,0.03768838200586555,1.7000158947134183,52.47000122070313,-2.389829631784825,52.58000183105469,-2.254254383696216,52.40999984741211,0.03768838200586555
5134,2006-11-10,52.9000015258789,53.0,51.72000122070313,51.97000122070313,2618300.0,0.0224197875875769,1.26549007163545,-1.4531268626469196,51.60307388565822,51.15795392310182,-0.1729419611826657,-0.34212969080396505,-2.3740322073887015,-0.5667211051448859,18.01363432782981,1.279998779296868,0.8218042824031428,0.3250013351440373,-0.7665260451508971,1.4165287154389716,-0.2207623550034299,0.8707650252915045,-2.7764950003558653,77.98751946335088,19.606449527240628,0.5457636901474688,11,-0.2350006103515554,-1.1500015258788991,-3.3500022888183523,-2.8500022888183523,0.37999725341798296,4,0.021928162834639053,-1.2749909401285549,51.7400016784668,1.7000158947134183,52.47000122070313,-2.389829631784825,52.58000183105469,0.021928162834639053
5135,2006-11-13,52.13000106811523,53.41999816894531,52.04999923706055,53.0099983215332,2620600.0,-0.014555773828985319,-1.6346110112606829,-0.9462332953231227,47.47190951036926,48.86734068633944,0.4972898480724055,0.38043084059775367,-1.4830060630578785,0.1552062475128153,17.016230491655875,1.3699989318847656,0.5321548335450075,-0.4024991989135813,-1.4938216201120227,0.68882322228486,-0.948160409512802,0.14316201168563936,-1.9219647036202332,26.704640280206714,-28.96486182431426,0.5456612105992222,11,0.5349998474121165,-0.38000106811522727,-2.4425020217895437,-2.1550006866455007,0.799999237060554,0,0.02129293281427702,1.26549007163545,52.9000015258789,-1.2749909401285549,51.7400016784668,1.7000158947134183,52.47000122070313,0.02129293281427702
5136,2006-11-14,52.43000030517578,53.11000061035156,52.29999923706055,52.63999938964844,5091300.0,0.005754828906843201,-2.4468054022466075,0.2386360680752172,49.04632719032918,49.71129151949173,0.054044836351501147,0.08145755270068378,-1.6837229405449037,-0.19528209828015974,16.383580857275206,0.9799995422363352,0.3211671380979908,-0.10049991607665731,-1.1924510510953255,0.9914512189420108,-0.6464754835859949,0.4454756514326803,-2.139124698488267,43.75006773261548,-9.515978226234395,0.5459755675093352,11,-0.020000457763671875,-0.6100006103515625,-2.757500648498535,-2.690000534057617,-0.09999847412109375,1,0.013541847803547835,-1.6346110112606829,52.13000106811523,1.26549007163545,52.9000015258789,-1.2749909401285549,51.7400016784668,0.013541847803547835
5137,2006-11-15,53.0099983215332,53.36000061035156,52.36000061035156,52.36000061035156,2861600.0,0.011062330974279444,-2.07693391160435,-3.095240690281562,46.57140833019984,49.54483775166592,-0.5702439173597398,-0.45325927820022116,-2.139210696872567,-0.8356828453993188,16.04993856359938,1.0,0.0974798104603849,0.4359981536865263,-0.6597620686096306,1.5317583759826832,-0.11188195746155571,0.9838782648346083,-2.6379402574970143,76.70453190802236,26.56723463621956,0.5478801111480792,11,-0.5999984741210938,-1.1899986267089844,-3.487499237060547,-3.55999755859375,-0.80999755859375,2,0.020750845569665444,-2.4468054022466075,52.43000030517578,-1.6346110112606829,52.13000106811523,1.26549007163545,52.9000015258789,0.020750845569665444
5138,2006-11-16,53.41999816894531,53.43999862670898,52.52999877929688,53.38999938964844,2528700.0,0.007734387104207263,25.000108991830487,0.04615213066264459,52.95815009861511,50.92310419587618,-1.0218613768273386,-0.7638045209318207,-2.400927509739546,-1.293935904790942,16.190847462198672,0.9099998474120952,-0.1477915332264672,0.7579980850219741,-0.3110611211725711,1.8270572912165193,0.22346848192469793,1.2925276881192502,-2.9683812967074275,98.83718093446957,48.52558502283068,0.5345296030972734,11,-0.8699989318847656,-0.7099990844726562,-3.934999465942383,-3.9699974060058594,-0.7299995422363352,3,0.005803095917573886,-2.07693391160435,53.0099983215332,-2.4468054022466075,52.43000030517578,-1.6346110112606829,52.13000106811523,0.005803095917573886
5139,2006-11-17,53.4000015258789,53.61999893188477,52.88000106811523,53.06999969482422,3939500.0,-0.0003743287860694666,-1.0845037126186032,11.000508646998746,52.18661096986718,51.21965272157146,-0.8428015089600791,-0.6420483476062273,-2.258192324917289,-1.329345157886074,16.681262764026656,0.7399978637695455,-0.09831005504351964,0.652501296997066,-0.36133662578134107,1.6663392197754732,0.1455823356078625,1.1594202583862696,-2.8704170216033518,85.98742364529541,35.25770381070779,0.5069189613892019,11,-0.7600021362304616,-0.9000015258788991,-2.517502784728997,-3.2250022888183523,0.0,4,0.0076778995448798515,25.000108991830487,53.41999816894531,-2.07693391160435,53.0099983215332,-2.4468054022466075,52.43000030517578,0.0076778995448798515
5140,2006-11-20,53.790000915527344,54.77000045776367,53.52000045776367,53.54999923706055,4546500.0,0.007303359148022492,-7.333354526149816,0.7272737781477014,52.94117647058828,51.143074543643735,-1.135915326262996,-0.9965042269805551,-2.536444023069599,-1.7904493024156949,16.90986800659617,1.3699989318847727,-0.09440514939669242,0.9875005722045884,-0.1275043445214834,2.1025054889306602,0.42999811384154896,1.5450030305676279,-3.1840081318548883,60.32392478100251,12.058266295005545,0.5575024583630372,11,-0.5750007629394531,-0.8700008392333984,-2.857501983642578,-3.615001678466797,-0.69000244140625,0,-0.009481355782673728,-1.0845037126186032,53.4000015258789,25.000108991830487,53.41999816894531,-2.07693391160435,53.0099983215332,-0.009481355782673728
5141,2006-11-21,53.72000122070313,54.0,53.43999862670898,53.61000061035156,1825600.0,-0.001301351433961484,-1.4888696743128906,0.45833267106416375,56.16439787839997,51.0371460100166,-0.9914638908769078,-0.874465618382267,-2.3838320936356254,-1.7923639265147813,17.11553263800023,0.5600013732910227,0.0627455520604343,0.8560009002685618,-0.3204235067956347,2.0324253073327583,0.2677886967364671,1.4442131038006565,-2.9474481300670305,56.43156416843581,5.452413946890005,0.5882122035320966,11,-0.5050010681152415,-0.8000011444091868,-2.497502326965339,-3.5450019836425852,-0.8500022888183594,1,-0.014705899061351668,-7.333354526149816,53.790000915527344,-1.0845037126186032,53.4000015258789,25.000108991830487,53.41999816894531,-0.014705899061351668
5142,2006-11-22,53.7599983215332,54.0,53.22999954223633,53.9900016784668,1516400.0,0.0007445476530378858,5.160003662109375,-2.0909280066582085,55.828214397923674,51.64125208132786,-0.9266819881265249,-0.8650937255390261,-2.337759358373887,-1.9119580825543494,17.03616790170703,0.7700004577636719,0.1192548678046137,0.8364980697631808,-0.3963377322403048,2.0693338717666663,0.22008016876143444,1.452915970764927,-2.8275473362119996,54.91065270443086,5.072634308945666,0.6164179010017444,11,-0.5149974822998047,-0.8399982452392578,-2.357499122619629,-3.5849990844726562,-0.9199981689453125,2,-0.02659963793015485,-1.4888696743128906,53.72000122070313,-7.333354526149816,53.790000915527344,-1.0845037126186032,53.4000015258789,-0.02659963793015485
5143,2006-11-24,53.5099983215332,53.97000122070313,53.29999923706055,53.459999084472656,962300.0,-0.004650297764236755,-2.621642798964912,-0.21738481440939397,65.11628700483081,53.14272020568037,-0.44611828879883575,-0.6466741341368802,-2.0147479669274873,-1.732160888425227,16.564257475861634,0.6700019836425852,0.13140852711862294,0.5854982376098619,-0.6493028902886451,1.8202993655083688,-0.03190232633939161,1.2028988015591153,-2.4240453573142986,33.333198776067356,-19.853641435367628,0.6174005639492544,11,-0.09999847412109375,-0.5899982452392578,-2.0749988555908203,-3.3349990844726562,0.5600013732910156,4,-0.024481360487477066,5.160003662109375,53.7599983215332,-1.4888696743128906,53.72000122070313,-7.333354526149816,53.790000915527344,-0.024481360487477066
5144,2006-11-27,53.38999938964844,54.38999938964844,53.15999984741211,53.86000061035156,2570900.0,-0.002242551591269182,-1.645159437886084,-9.400167849240864,59.57032428707136,54.48698851420282,-0.27860159066338497,-0.5235916089425316,-1.8187252871217652,-1.667808114374516,16.18312207458773,1.2299995422363281,0.12990888008514645,0.4464992523193345,-0.805416776926279,1.698415281564948,-0.1794587623034687,1.0724572669421377,-2.1566845256877443,14.285680437481638,-38.90292641667373,0.6259580146228063,11,0.14500045776367188,-0.4699993133544922,-1.9549999237060547,-3.2150001525878906,0.020000457763671875,0,-0.013111083928485257,-2.621642798964912,53.5099983215332,5.160003662109375,53.7599983215332,-1.4888696743128906,53.72000122070313,-0.013111083928485257
5145,2006-11-28,52.9000015258789,53.47000122070313,52.54999923706055,53.36000061035156,2676500.0,-0.009177708735178314,1.7058869728146486,0.9787189143562257,52.9411805954868,54.91975000366478,0.37113619214370885,-0.05201193272811366,-1.2478034698700142,-1.2418204909290367,15.754290917530906,0.9200019836425852,0.22655949449223556,-0.03349876403809304,-1.2833447121161683,1.2163471840399822,-0.6584217380771307,0.5914242100009446,-1.5252192381660876,19.02186194528774,-33.54944562890239,0.6249229740390377,11,0.664999008178718,0.18499946594238992,-1.430002212524407,-2.7250022888183523,0.7299995422363281,1,0.00945179556857667,-1.645159437886084,53.38999938964844,-2.621642798964912,53.5099983215332,5.160003662109375,53.7599983215332,0.00945179556857667
5146,2006-11-29,53.29999923706055,53.4000015258789,52.83000183105469,52.9000015258789,2369500.0,0.007561393187974996,-1.1111213150885952,-0.8695619723682703,57.24258545311463,56.10543635065532,0.12016231857116821,-0.483078156000758,-1.6031147886128991,-1.7065474165322598,15.05738184039175,0.5699996948242116,0.24354758430428802,0.37049903869628764,-0.8738299298927004,1.6148280072852756,-0.25166544559820636,0.9926635229907816,-1.7894082225457026,40.76086618499207,-11.274170754664773,0.6221644842944933,11,0.35000038146972656,-0.2149982452392578,-1.8299999237060547,-3.125,0.7299995422363352,2,-0.003752359583532372,1.7058869728146486,52.9000015258789,-1.645159437886084,53.38999938964844,-2.621642798964912,53.5099983215332,-0.003752359583532372
5147,2006-11-30,52.29999923706055,52.91999816894531,52.0099983215332,52.79999923706055,4309500.0,-0.018761726347355734,1.459466147041539,-1.2500071525982783,54.666658189540065,56.2952705829803,1.12741760051955,0.49421776295261566,-0.6016873931337443,-0.7844548991656382,14.394010402686419,1.2900009155273438,0.3351858429438579,-0.5990009307861328,-1.8748470215035482,0.6768451599312826,-1.236923976144844,0.03892211457257844,-0.6590318448157504,12.184906948676316,-42.28543397911652,0.6379230453587083,11,1.0900001525878906,0.7850017547607422,-0.38500022888183594,-2.125,2.1100006103515625,3,0.010898655891763642,-1.1111213150885952,53.29999923706055,1.7058869728146486,52.9000015258789,-1.645159437886084,53.38999938964844,0.010898655891763642
5148,2006-12-01,52.20000076293945,52.65999984741211,51.72999954223633,52.27999877929688,3211200.0,-0.0019120167414884426,1.2142860386646745,0.15999603271485796,42.91494818094709,55.26508582865584,1.1579288169752004,0.5599165115718989,-0.44949101209098785,-0.7501642740274335,14.501793287550214,0.9300003051757812,0.39567796322792503,-0.6589994430541992,-1.971158747182173,0.6531598610737746,-1.315079095118186,-0.0029197909902123342,2.5699996948242188,17.669219837000558,-32.429024287768584,0.6560796520639885,12,1.0499992370605469,0.8850002288818359,-0.4425010681152344,-2.0250015258789062,3.1199989318847656,4,0.012260524526712668,1.459466147041539,52.29999923706055,-1.1111213150885952,53.29999923706055,1.7058869728146486,52.9000015258789,0.012260524526712668
5149,2006-12-04,53.38999938964844,53.77999877929688,52.11000061035156,52.11000061035156,2902400.0,0.022796908224450574,-1.609374627470626,-16.00038147918412,61.753756173105316,56.244261351157746,-0.03759090394405007,-0.5337990645689672,-1.5604596397279806,-1.98636528214233,15.062045090466384,1.6699981689453196,0.46790531730031404,0.4524991989135714,-0.7835865421033006,1.6885849399304433,-0.16554367159486816,1.070542069422011,1.3192010498046898,80.97563244912932,26.764980463122306,0.6180428705084373,12,-0.3299999237060547,-0.30499839782714844,-1.6000003814697266,-3.2150001525878906,2.5600013732910156,0,0.012736473364853174,1.2142860386646745,52.20000076293945,1.459466147041539,52.29999923706055,-1.1111213150885952,53.29999923706055,0.012736473364853174
5150,2006-12-05,54.4000015258789,54.47999954223633,53.1500015258789,53.68000030517578,2989000.0,0.018917440490293203,2.022732198746364,0.5625014901175349,66.22739927476567,57.362372617420604,-1.0638388386687794,-1.462030214683459,-2.5219096288110734,-3.012736024275796,15.842896748748242,1.329998016357429,0.4826260395876716,1.3630012512206946,-0.007377952159245638,2.733380454600635,0.6778116495307245,2.0481908529106647,0.2496148956298896,97.09098122336623,39.84045327301571,0.6851896016899718,12,-1.295001983642571,-1.31500053405761,-2.610002517700188,-4.225002288818352,1.8400001525878977,1,-0.018198559755477794,-1.609374627470626,53.38999938964844,1.2142860386646745,52.20000076293945,1.459466147041539,52.29999923706055,-0.018198559755477794
5151,2006-12-06,54.43000030517578,54.70000076293945,53.97000122070313,54.5,2030100.0,0.0005514481333719345,2.1063729627945933,-0.09722163353537162,62.862371296813926,58.143945606186186,-1.097999245613984,-1.419082534699747,-2.513934628799902,-3.0661206688678817,16.420018614782315,0.729999542236321,0.5094710824465309,1.3005001068115263,-0.18491585866718196,2.7859160722902345,0.5577921240721722,2.0432080895508804,-2.700000762939453,90.9090792326425,34.627298775934165,0.7427079827393549,12,-1.2150001525878906,-1.3449993133544922,-2.6400012969970703,-4.255001068115234,2.25,2,-0.014697762861935582,2.022732198746364,54.4000015258789,-1.609374627470626,53.38999938964844,1.2142860386646745,52.20000076293945,-0.014697762861935582
5152,2006-12-07,53.68000030517578,54.68999862670898,53.599998474121094,54.43000030517578,2161400.0,-0.01377916582390104,-1.395595090378602,10.71433242506812,52.21845380689511,56.71085302863778,-0.4029106916714582,-0.604792553630304,-1.7016550568517843,-2.3268606765512487,17.164033471813433,1.0900001525878835,0.4824704368204351,0.4900001525878892,-0.9808101777161085,1.9608104828918869,-0.24540501256411318,1.2254053177398916,-1.890600738525393,65.6565643591825,14.148128189150114,0.7354051651519994,12,-0.4650001525878906,-0.5949993133544922,-1.8900012969970703,-3.5050010681152344,3.220001220703118,3,0.006520090762506037,2.1063729627945933,54.43000030517578,2.022732198746364,54.4000015258789,-1.609374627470626,53.38999938964844,0.006520090762506037
5153,2006-12-08,53.68999862670898,54.31000137329102,53.5,53.7400016784668,1853000.0,0.00018625785164605446,-2.767445574067207,0.06667073567709281,52.47861319470845,55.92288512948633,-0.42989933826022053,-0.486136007981834,-1.630242723199025,-2.362180003596066,18.18313636035486,0.8100013732910227,0.4328876756965059,0.40249862670897585,-0.9140337304982467,1.7190309839161984,-0.2557675518946354,1.060764805312587,-1.8423870361328056,61.003780821352606,13.284298505033583,0.6582661786036125,12,-0.47499847412108664,-0.6049976348876882,-1.8799991607665945,-3.5149993896484304,3.0800018310546946,4,0.013410341574211948,-1.395595090378602,53.68000030517578,2.1063729627945933,54.43000030517578,2.022732198746364,54.4000015258789,0.013410341574211948
5154,2006-12-11,54.06000137329102,54.41999816894531,53.40999984741211,53.75,2076600.0,0.0068914650036511205,-1.0403971902297677,-6.1996490692699355,52.31561666351507,55.85337802593392,-0.7765277976133049,-0.8061082090060907,-1.9002840694483751,-2.7485836871974882,18.92933562415084,1.0099983215332031,0.3890554014550318,0.7145013809204173,-0.6320182026895935,2.061020964530428,0.04124158911540832,1.3877611727254262,-2.155341999267584,58.709696473003646,12.064734870803214,0.673259791805007,12,-0.8450012207031321,-0.9750003814697337,-2.1600017547607493,-3.885002136230476,2.279998779296868,0,0.023307404541719423,-2.767445574067207,53.68999862670898,-1.395595090378602,53.68000030517578,2.1063729627945933,54.43000030517578,0.023307404541719423
5155,2006-12-12,53.2400016784668,54.09000015258789,52.9900016784668,53.709999084472656,3710100.0,-0.015168325453083664,-1.2680441562221025,-1.5161139481941448,46.352581736385446,54.64337761296401,0.10814549761806802,0.10678886170295243,-0.9578091783961682,-1.937305691967758,19.198904206477778,1.0999984741210938,0.2823593046977848,-0.16099834442138672,-1.3822473504188508,1.0602506615760774,-0.7716228474201188,0.44962615857734534,-1.2794354766650358,14.619890868368335,-29.51534669044542,0.6106245029987337,12,-0.02500152587890625,-0.02500152587890625,-1.3475017547607422,-3.06500244140625,3.1999969482421804,1,0.05090155896010673,-1.0403971902297677,54.06000137329102,-2.767445574067207,53.68999862670898,-1.395595090378602,53.68000030517578,0.05090155896010673
5156,2006-12-13,53.13999938964844,53.63999938964844,52.709999084472656,53.61999893188477,3097400.0,-0.0018783299336146975,2.5769211018596634,1.0212812583700752,45.33133023293226,53.606118951118695,0.20457865458000413,0.27690695098299045,-0.75040984110138,-1.8594688623876792,19.368168983631247,0.9300003051757812,0.22160844367128618,-0.2965005874633775,-1.437548981966657,0.844547807039902,-0.8670247847150137,0.2740236097882587,-1.1246444966239224,21.717192150969648,-20.18526637867932,0.570524197251638,12,0.07500076293945312,0.07500076293945312,-1.2474994659423828,-2.9650001525878906,3.9200019836425852,2,0.058336513444187776,-1.2680441562221025,53.2400016784668,-1.0403971902297677,54.06000137329102,-2.767445574067207,53.68999862670898,0.058336513444187776
5157,2006-12-14,54.11000061035156,55.11999893188477,53.83000183105469,54.54999923706055,9833100.0,0.018253692733238625,-1.5800040435945408,0.9166646798432658,54.07610428018547,54.846247406589626,-0.5382791250376258,-0.639233292879652,-1.6337004605437926,-2.8564390261081343,19.774744492495046,1.9799995422363352,0.2633523665646038,0.6185005187988253,-0.541867709719547,1.7788687473171976,0.03831640453964269,1.1986846330580079,-2.0409527999287462,58.09135329955488,14.480971509370747,0.5801841142591847,12,-0.49500083923339844,-0.720001220703125,-2.217500686645508,-3.9350013732910156,1.6199989318847656,3,0.04749583562807347,2.5769211018596634,53.13999938964844,-1.2680441562221025,53.2400016784668,-1.0403971902297677,54.06000137329102,0.04749583562807347
5158,2006-12-15,53.72999954223633,54.56999969482422,53.63999938964844,54.5,5623200.0,-0.007022751133411331,1.0439570574007235,1.7500065023451792,52.23097244256301,53.788160325418275,0.09116262496338834,-0.24750670290227106,-1.1709061983789653,-2.4951924223120656,20.058719723209073,0.9300003051757812,0.23794511677906627,0.22299938201904013,-0.9416214456193401,1.3876202096574204,-0.35931103180015356,0.8053097958382338,-1.5389136869550342,42.32367312632651,-4.789702998736253,0.5823104138191905,12,0.1849994659423828,-0.3400001525878906,-1.682499885559082,-3.5550003051757812,1.6300010681152344,4,0.05899873461101901,-1.5800040435945408,54.11000061035156,2.5769211018596634,53.13999938964844,-1.2680441562221025,53.2400016784668,0.05899873461101901
5159,2006-12-18,53.81000137329102,54.18999862670898,53.6500015258789,53.95000076293945,3932000.0,0.0014889602035415006,-1.3478181546779167,0.18181728106374573,56.31067601593397,52.68630218554809,0.08605279063478122,-0.31117137877183865,-1.137108785807662,-2.563655653314207,20.204383756398443,0.5399971008300781,0.31241041401698055,0.2825012207031321,-0.8886052265628877,1.4536076679691519,-0.3030520029298813,0.8680544443361455,-1.5017589949455896,45.64325138856588,-4.815996240102798,0.5855532236330111,12,0.10499763488768821,-0.3900012969970703,-1.6350011825561594,-3.635002136230476,1.4599990844726491,0,0.05500834433990298,1.0439570574007235,53.72999954223633,-1.5800040435945408,54.11000061035156,2.5769211018596634,53.13999938964844,0.05500834433990298
5160,2006-12-19,53.27999877929688,53.70000076293945,52.95000076293945,53.65999984741211,4069300.0,-0.009849518313842842,2.260849013575261,2.7143051771118034,49.86375724414925,51.24201173525201,0.49223971027122104,0.18831931610292685,-0.5077579037440145,-2.031785429575862,19.194267019671535,0.8600006103515696,0.47354324014532523,-0.22200126647948792,-1.3912497112617643,0.9472471783027885,-0.8066254888706226,0.3626229559116467,-0.8592861388098783,23.651441116741047,-26.876506687405893,0.5846242223911372,12,0.6350002288818288,0.14500045776366477,-1.0724983215332102,-3.1049995422363352,2.0200004577636648,1,0.057432459523254265,-1.3478181546779167,53.81000137329102,1.0439570574007235,53.72999954223633,-1.5800040435945408,54.11000061035156,0.057432459523254265
5161,2006-12-20,52.93000030517578,53.45000076293945,52.84000015258789,53.20000076293945,2327200.0,-0.0065690405807047325,-1.711109227313186,0.7105255232645818,54.70852375915538,51.51868617439204,0.6784313632522512,0.5018272535158417,-0.05881781347972037,-1.6961463418345346,18.188008953114828,0.6100006103515625,0.4231599775803261,-0.5324996948242173,-1.7239056104835697,0.6589062208351351,-1.12820265265389,0.06320326300545531,-0.4013162130328638,3.947377226914364,-49.30615790345246,0.5957029578296748,12,0.9849987030029297,0.4949989318847656,-0.7224998474121094,-2.480001449584961,3.229999542236328,2,0.06631396752873187,2.260849013575261,53.27999877929688,-1.3478181546779167,53.81000137329102,1.0439570574007235,53.72999954223633,0.06631396752873187
5162,2006-12-21,52.33000183105469,53.29999923706055,52.15999984741211,53.09000015258789,2168600.0,-0.011335697537534717,-1.0727218501936822,2.8148038259935855,50.90404002086144,51.34373359952014,1.1921627072270553,1.042658649296662,0.6251964040717937,-1.1059987762283185,17.144877144361047,1.1399993896484375,0.2302802103031638,-1.0609983444213853,-2.34524955927764,0.22325287043486952,-1.7031239518495127,-0.4188727369932579,2.7899971008300852,7.054024664156247,-48.60629394961627,0.6421256074281282,12,1.30999755859375,1.0949974060058594,-0.21500205993652344,-1.69000244140625,4.05999755859375,3,0.0903879108872756,-1.711109227313186,52.93000030517578,2.260849013575261,53.27999877929688,-1.3478181546779167,53.81000137329102,0.0903879108872756
5163,2006-12-22,52.20000076293945,52.58000183105469,51.95000076293945,52.27000045776367,1749800.0,-0.002484254988848189,-1.210531247072051,0.09210506502567398,40.29366281982275,50.00796095022099,1.2165096427516815,1.1272823031257815,0.71596351763786,-0.9897383111956373,16.072322660372613,0.6300010681152344,0.04998825063510992,-1.1254995346069308,-2.5136217027709975,0.262622633557136,-1.8195606186889677,-0.4314384505248938,2.8607981872558668,11.160724929411039,-39.5914247058088,0.6940610840820349,12,1.3349990844726562,1.2249984741210938,-0.08500099182128906,-1.555002212524414,3.80999755859375,4,0.06762449669930026,-1.0727218501936822,52.33000183105469,-1.711109227313186,52.93000030517578,2.260849013575261,53.27999877929688,0.06762449669930026
5164,2006-12-26,52.68999862670898,52.88999938964844,52.20000076293945,52.5099983215332,1794600.0,0.009386932118924607,1.3792980979190235,-2.571444141689272,34.75934447097134,48.719823476286095,0.5718791925206332,0.6136135429333152,0.21418316752032496,-1.4677742894576653,14.619162105877928,0.6899986267089844,-0.0015211505042600493,-0.6005016326904382,-2.016790123050839,0.8157868576699627,-1.3086458778706387,0.10764261248976226,2.2463683959961074,42.28559221540138,-2.497396724372692,0.7081442451801998,12,0.8450012207031321,0.7350006103515696,-0.05999946594237571,-2.045000076293938,3.520000457763679,1,0.050673791103291954,-1.210531247072051,52.20000076293945,-1.0727218501936822,52.33000183105469,-1.711109227313186,52.93000030517578,0.050673791103291954
5165,2006-12-27,53.4000015258789,53.54999923706055,52.75,53.0,3185900.0,0.013475098076962455,1.2857220708446866,2.222226931717083,41.812421462221785,48.328833612873815,-0.12632541014677656,-0.06009087390970791,-0.49250246962664335,-2.1740195879863933,14.11312815212597,0.8600006103515696,-0.04318106966313451,0.08450126647948508,-1.3203698408605433,1.4893723738195135,-0.6179342871905291,0.7869368201494993,1.416910846435563,90.6251341105782,49.54207067825308,0.702435553670015,12,0.13499832153321023,0.02499771118164773,-0.8300018310546804,-2.75500297546386,3.1699981689453196,2,0.03501870558896014,1.3792980979190235,52.68999862670898,-1.210531247072051,52.20000076293945,-1.0727218501936822,52.33000183105469,0.03501870558896014
5166,2006-12-28,53.099998474121094,53.40999984741211,52.97999954223633,53.16999816894531,1632400.0,-0.0056180345165798284,-1.7742173656231541,-0.17499856949398546,45.03424075917552,47.32418211053938,0.1870802927698989,0.23627427355230424,-0.17615853711126306,-1.8670155136724702,13.579747494719612,0.43000030517578125,-0.12495970517348098,-0.2055017471313505,-1.613680799490524,1.202677305227823,-0.9095912733109373,0.49858777904823626,1.6022374338183667,71.87492549412298,32.499860524245314,0.7040895261795863,12,0.1600017547607422,0.3250007629394531,-0.03249835968017578,-2.144998550415039,4.0300025939941335,3,0.0414312773287866,1.2857220708446866,53.4000015258789,1.3792980979190235,52.68999862670898,-1.210531247072051,52.20000076293945,0.0414312773287866
5167,2006-12-29,52.86999893188477,53.38999938964844,52.65999984741211,52.77999877929688,1573100.0,-0.004331441597845154,-3.424266244349978,-1.2857220708446866,43.23434026020474,46.324556312499574,0.2488580570198735,0.5387903373657466,0.07848475766153484,-1.634315045563774,13.886565613325718,0.7299995422363281,-0.10906754380928874,-0.46400127410888103,-1.8081099255649207,0.8801073773471586,-1.1360555998369009,0.20805305161913878,1.722147570254684,57.49994039529882,19.999025937535485,0.6720543257280188,12,0.20000076293944602,0.5550003051757741,0.19750118255614524,-1.6449985504150462,3.75,4,0.06222812525050392,-1.7742173656231541,53.099998474121094,1.2857220708446866,53.4000015258789,1.3792980979190235,52.68999862670898,0.06222812525050392
5168,2007-01-03,52.84000015258789,54.09000015258789,52.43000030517578,53.349998474121094,3888100.0,-0.0005674064668609313,-1.4962440950979632,-5.666638409697792,39.33567016524544,44.43844455131196,0.15570832381182242,0.6526567147569722,0.14876098922096048,-1.5784503389834228,14.752921500739061,1.6599998474121094,-0.07739020240165928,-0.5260000228881836,-1.7841594699707883,0.7321594241944211,-1.155079746429486,0.10307970065311878,1.6464605199835631,33.86241250413764,-0.9162532943483583,0.6290797235413012,1,0.18000030517578125,0.5849990844726562,0.24250030517578125,-1.510000228881836,3.1399993896484375,2,0.0671839369191729,-3.424266244349978,52.86999893188477,-1.7742173656231541,53.099998474121094,1.2857220708446866,53.4000015258789,0.0671839369191729
5169,2007-01-04,54.06999969482422,54.22000122070313,53.02000045776367,53.43999862670898,3982700.0,0.02327781110303584,1.580635369880408,-1.2353002775014539,56.76995790148388,45.20580017990469,-1.1549916655299057,-0.5520929491852868,-1.0268050630742493,-2.7920941092636298,14.675626863295966,1.3800010681152415,-0.16777454236655842,0.669999504089354,-0.6270419888195349,1.967040996998243,0.021478757634909584,1.3185202505437985,0.31500258136195214,91.62003077329591,52.048693149520794,0.6485207464544432,1,-0.9849987030029297,-0.6450004577636719,-0.9049997329711914,-2.739999771118164,1.7299995422363281,3,0.035879390376521325,-1.4962440950979632,52.84000015258789,-3.424266244349978,52.86999893188477,-1.7742173656231541,53.099998474121094,0.035879390376521325
5170,2007-01-05,53.40999984741211,54.2400016784668,53.11000061035156,54.1500015258789,3511500.0,-0.01220639635911236,1.4565187645383189,-1.1746038473881233,52.017938753923744,44.9068462904345,-0.5303878332476515,0.03155336559045452,-0.35115660206567867,-2.111267090735197,14.05533793489785,1.1300010681152344,-0.23671466094398852,0.05949974060058594,-1.149422891526683,1.268422372727855,-0.5449615754630486,0.6639610566642205,0.8776023682441902,54.14358003797833,11.80514217145376,0.6044613160636351,1,-0.3149986267089844,0.0149993896484375,-0.18249988555908203,-2.0799999237060547,3.049999237060547,4,0.05242462544579496,1.580635369880408,54.06999969482422,-1.4962440950979632,52.84000015258789,-3.424266244349978,52.86999893188477,0.05242462544579496
5171,2007-01-08,53.63000106811523,53.81000137329102,53.11999893188477,53.16999816894531,2978100.0,0.0041191016912871525,-1.4642883904061224,-0.62162412945197,45.95960406823542,44.357464517920505,-0.7159405379319495,-0.2650437206882046,-0.5461826494157336,-2.3233208606155955,13.23935699114449,0.69000244140625,-0.34909793560532165,0.3195009231567312,-0.7876905298703107,1.426692376183773,-0.23409480335678978,0.8730966496702521,0.6100006103515696,66.29833439062853,24.880461957010432,0.5535957265135212,1,-0.5349998474121023,-0.2050018310546804,-0.30500030517577414,-2.3000011444091726,3.4199981689453196,0,0.054820036698767005,1.4565187645383189,53.40999984741211,1.580635369880408,54.06999969482422,-1.4962440950979632,52.84000015258789,0.054820036698767005
5172,2007-01-09,54.02999877929688,54.15999984741211,53.599998474121094,53.63000106811523,3211500.0,0.007458469200356976,-1.4347732342623998,0.869554761292721,52.51677089873846,45.71558763780003,-0.9492588235695436,-0.6719259858565394,-0.9186212146607815,-2.715678855753211,12.937836393761511,0.5600013732910156,-0.35887234401981516,0.7019987106323313,-0.4402907088357537,1.8442881301004164,0.1308540008982888,1.2731434203663738,-2.079998016357429,88.39763868310888,45.14892517569281,0.5711447097340413,1,-0.8099975585937571,-0.6049995422363352,-0.6624984741211009,-2.6999988555908274,3.870002746582017,1,0.05737557577007024,-1.4642883904061224,53.63000106811523,1.4565187645383189,53.40999984741211,1.580635369880408,54.06999969482422,0.05737557577007024
5173,2007-01-10,54.40999984741211,54.43000030517578,53.459999084472656,53.66999816894531,3842600.0,0.007033149670564676,1.4871743457571416,1.8500147820364221,54.7923184454565,47.94147363496504,-1.098302257472973,-1.0490036223564942,-1.295738232698504,-3.087828706633829,12.82700293672227,0.970001220703125,-0.3717699639601335,1.0459997177124052,-0.18617250085371495,2.2781719362785253,0.4299136084293451,1.6620858269954653,-2.415799102783204,98.58152766467455,53.33745342432799,0.6160861092830611,1,-0.9799995422363281,-0.9850006103515625,-1.172499656677246,-3.0799999237060547,3.3899993896484375,2,0.04061751682908299,-1.4347732342623998,54.02999877929688,-1.4642883904061224,53.63000106811523,1.4565187645383189,53.40999984741211,0.04061751682908299
5174,2007-01-11,55.31999969482422,55.41999816894531,54.22000122070313,54.40999984741211,3427300.0,0.016724863994929562,1.162162905226825,1.2297267342656981,65.36145408919495,50.55803281573984,-1.7835644885854762,-1.9602717339198108,-2.176745979087208,-3.9830092735660116,12.90429289176538,1.1999969482421804,-0.2778316881904104,1.8929996490478516,0.40807068982898187,3.3779286082667213,1.1505351694384132,2.63546412865729,-3.2283669677734395,95.67105715116125,45.72540152262597,0.7424644796094355,1,-1.3950004577636719,-1.635000228881836,-2.152499198913574,-3.989999771118164,2.9599990844726634,3,0.011930582990835825,1.4871743457571416,54.40999984741211,-1.4347732342623998,54.02999877929688,-1.4642883904061224,53.63000106811523,0.011930582990835825
5175,2007-01-12,55.95000076293945,56.06000137329102,54.9900016784668,54.9900016784668,3538600.0,0.011388305704820523,-1.2291681567842219,1.0549442257630444,71.82080630108432,53.534317875951935,-2.250469690942637,-2.505283881536002,-2.7727379422245377,-4.605554203749591,13.655799642181737,1.0699996948242259,-0.05840395379208729,2.387500762939453,0.5272701013114656,4.247731424567441,1.457385432125463,3.3176160937534434,-3.6586661093750052,96.258485748095,38.821577131022714,0.9301153308139926,1,-1.7049999237060547,-1.9449996948242188,-2.877500534057617,-4.620000839233398,2.229999542236328,4,-0.0026809923830826143,1.162162905226825,55.31999969482422,1.4871743457571416,54.40999984741211,-1.4347732342623998,54.02999877929688,-0.0026809923830826143
5176,2007-01-16,56.2400016784668,56.2400016784668,55.70000076293945,55.9000015258789,3041900.0,0.005183215577709843,2.176474548126872,0.3541671633725209,79.57637844079987,57.57232211824028,-2.2889253674451595,-2.6889988768429802,-3.0336854242593887,-4.868453754469691,14.818875733587447,0.5400009155273438,0.18640935295314875,2.5225015640258803,0.3245511404386221,4.7204519876131386,1.4235263522322512,3.6214767758195094,-3.6471736873242264,100.0,34.69502402838687,1.0989752117936298,1,-1.9050006866455078,-2.145000457763672,-3.1450014114379883,-4.910001754760742,1.8499984741210938,1,0.003911760302989009,-1.2291681567842219,55.95000076293945,1.162162905226825,55.31999969482422,1.4871743457571416,54.40999984741211,0.003911760302989009
5177,2007-01-17,56.68000030517578,56.790000915527344,55.93000030517578,56.0,4804700.0,0.00782358843487474,-1.0975632449129598,1.9999999999999583,82.36992961003558,62.35390650099474,-2.382148254725955,-3.0847439798844434,-3.423766913860703,-5.281072048773041,14.920990727792653,0.8600006103515625,0.36653897838070293,2.8340002059936538,0.2694939079297711,5.398506504057536,1.551747056961716,4.1162533550255915,-3.7224549453007896,96.69668018420509,23.52898199506342,1.2822531490319413,1,-1.7749996185302734,-2.309999465942383,-3.5299997329711914,-5.350000381469727,0.7900009155273509,2,0.006527856914125385,2.176474548126872,56.2400016784668,-1.2291681567842219,55.95000076293945,1.162162905226825,55.31999969482422,0.006527856914125385
5178,2007-01-18,56.9000015258789,57.25,56.459999084472656,56.68000030517578,3675900.0,0.0038814611771098573,-1.393928885189809,0.3235310617195197,81.65413171536767,65.11881470253739,-2.196677667915303,-3.22018013135164,-3.5931667986351385,-5.454731475618516,15.345402554700996,0.7900009155273438,0.5661059701828108,2.895501327514644,-0.008228128568141813,5.79923078359743,1.4436365994732512,4.347366055556037,-3.4825614993256266,88.44889058990577,10.90493186944893,1.4518647280413923,1,-1.720001220703118,-2.3000011444091726,-3.7500009536743093,-5.5700016021728445,0.5,3,0.017574691971584233,-1.0975632449129598,56.68000030517578,2.176474548126872,56.2400016784668,-1.2291681567842219,55.95000076293945,0.017574691971584233
5179,2007-01-19,56.77000045776367,56.97999954223633,56.41999816894531,56.65999984741211,2818400.0,-0.0022847287281020368,1.1132175965912363,0.5000000000000161,77.75944796900497,67.97898239310197,-1.8365358127277247,-3.011451956816842,-3.374990971695013,-5.264463339853336,15.770576026745955,0.5600013732910156,0.8187395942246951,2.6175003051757812,-0.5355231308919173,5.77052374124348,1.040988587141932,4.1940120232096305,-2.8160020349278554,78.76106642810726,2.753157801112053,1.5765117180338482,1,-1.585000991821289,-2.1700000762939453,-3.619999885559082,-5.440000534057617,-1.3699989318847727,4,0.018143363942073387,-1.393928885189809,56.9000015258789,-1.0975632449129598,56.68000030517578,2.176474548126872,56.2400016784668,0.018143363942073387
5180,2007-01-22,56.34000015258789,56.7400016784668,55.88999938964844,56.61999893188477,3358100.0,-0.007574428425374036,2.2692127116406,-2.5454293244556063,76.12904257878432,71.33114222760739,-1.0585218011478474,-2.4669305971700766,-2.879014954660164,-4.7597980556450565,16.74749633021171,0.8800010681152344,1.115768618481475,2.0344999313354464,-1.2350763144490173,5.30407617711991,0.3997118084432145,3.6692880542276782,-1.9245615089490897,41.29030352699699,-33.78465511118695,1.6347881228922325,1,-0.9850006103515625,-1.739999771118164,-3.189999580383301,-5.010000228881836,-0.4500007629394531,0,0.03443377034886086,1.1132175965912363,56.77000045776367,-1.393928885189809,56.9000015258789,-1.0975632449129598,56.68000030517578,0.03443377034886086
5181,2007-01-23,56.43999862670898,57.13999938964844,56.11999893188477,56.36999893188477,2775100.0,0.0017749107889644122,-2.578950890765815,-0.2499999999999429,79.40691823978418,74.31893637661248,-0.8023834003667432,-2.414266717254499,-2.915995960194138,-4.792893320769998,17.994789669234006,1.0200004577636648,1.2177886666986808,1.9589984893798729,-1.375863330251029,5.293860309010775,0.2915675795644219,3.626429399195324,-1.6277213931796055,40.44110222262062,-35.334454280840184,1.6674309098154525,1,-1.0849990844726491,-1.8399982452392507,-3.2249984741210866,-5.109998703002923,-0.43999862670897727,1,0.03082922963863055,2.2692127116406,56.34000015258789,1.1132175965912363,56.77000045776367,-1.393928885189809,56.9000015258789,0.03082922963863055
5182,2007-01-24,57.06000137329102,57.18000030517578,56.47999954223633,56.5,2026300.0,0.010985165869381142,-1.3333269755288104,8.000054495914533,81.68167342543597,77.30664248549908,-1.0587157340642293,-2.8055844056879735,-3.460931277417913,-5.3431454038606745,20.041690287795877,0.740001678466804,1.4389947089692683,2.342501258850106,-1.020830417022914,5.7058329347231265,0.6608354209135996,4.024167096786613,-1.9064429524557625,86.02951901176998,4.74766009289128,1.6816658379365093,1,-1.3250007629394602,-2.460000991821296,-3.845001220703132,-5.730001449584968,-1.3100013732910227,2,0.018051152374822577,-2.578950890765815,56.43999862670898,2.2692127116406,56.34000015258789,1.1132175965912363,56.77000045776367,0.018051152374822577
5183,2007-01-25,55.72999954223633,56.97000122070313,55.58000183105469,56.83000183105469,2515500.0,-0.023308829285749844,1.014490309847153,-1.964284984434686,62.27809457167928,76.9640469835529,0.5344188970487309,-1.26228216250135,-2.0462353590609297,-3.9173666895846537,21.66693444054193,1.4799995422363352,1.6830998226029834,0.8359994888305664,-2.336126059775104,4.008125037436237,-0.7500632854722724,2.4220622631334052,-0.28293930031800585,9.374865889421358,-67.68290022835791,1.586062774302836,1,0.3900012969970703,-1.1299991607666016,-2.2274999618530273,-4.225000381469727,-0.4799995422363281,3,0.031221993410355253,-1.3333269755288104,57.06000137329102,-2.578950890765815,56.43999862670898,2.2692127116406,56.34000015258789,0.031221993410355253
5184,2007-01-26,55.36000061035156,55.849998474121094,55.13999938964844,55.849998474121094,1841500.0,-0.006639133948033726,1.897968080965356,0.44545167655595974,65.06954594525118,76.21390694401589,1.017711953487833,-0.7188532017285283,-1.6314915347347352,-3.446542876126209,23.153480267932732,0.7099990844726562,1.8613936597835874,0.3325004577636719,-2.6692322368510233,3.334233152378367,-1.1683658895436793,1.833366805071023,1.8899993896484375,10.784368723984338,-66.31446849202122,1.5008663473073487,1,0.8349990844726562,-0.7600002288818359,-1.7075014114379883,-3.545001983642578,0.3600006103515696,4,0.0368497271140904,1.014490309847153,55.72999954223633,-1.3333269755288104,57.06000137329102,-2.578950890765815,56.43999862670898,0.0368497271140904
5185,2007-01-29,55.27000045776367,55.88999938964844,54.65999984741211,54.9900016784668,3074000.0,-0.0016257252817128975,-1.6170135056165185,-0.5714285714285714,62.933741036369604,74.36472501019031,1.118759754154901,-0.5075991519078968,-1.4720465425854954,-3.2641591586522907,23.88707040908321,1.2299995422363281,2.007676079544048,0.1490003585815458,-2.754159657492494,3.0521603746555854,-1.302579649455474,1.6005803666185656,1.9377995300292952,24.20636902950789,-52.01728991543212,1.4515800080370216,1,0.6849994659423828,-0.6700000762939453,-1.6025009155273438,-3.200000762939453,0.8499984741211009,0,0.0023521090471958495,1.897968080965356,55.36000061035156,1.014490309847153,55.72999954223633,-1.3333269755288104,57.06000137329102,0.0023521090471958495
5186,2007-01-30,55.29999923706055,55.83000183105469,54.97999954223633,55.58000183105469,2177500.0,0.0005427678496185973,1.1794858000811843,-1.0000136239782016,60.63651077539242,71.94990069522996,1.0520315789044616,-0.3840174032799979,-1.440491443463273,-3.2143937930747484,24.660304673014554,0.8500022888183594,2.007271154612127,0.06899909973144247,-2.674037973523312,2.812036172986197,-1.3025194368959347,1.4405176363588197,1.805888745117187,25.39679656314004,-47.25094334161919,1.3715185366273754,1,0.6550006866455078,-0.6999988555908203,-1.630000114440918,-3.164999008178711,-1.0400009155273438,1,0.010669080664154729,-1.6170135056165185,55.27000045776367,1.897968080965356,55.36000061035156,1.014490309847153,55.72999954223633,0.010669080664154729
5187,2007-01-31,56.15999984741211,56.52000045776367,55.02999877929688,55.4900016784668,3101100.0,0.0155515483221782,1.1438882485317423,-2.3928284355798968,63.565881845011035,69.94009515407922,0.12349908796500131,-1.038126979340845,-2.246373715824191,-3.980676396556291,26.065762437657757,1.4900016784667898,1.9211006785495144,0.7644996643066406,-1.768969241029673,3.297968569642954,-0.5022347883615197,2.031234116974801,0.8480526093750029,64.93502633130358,-4.249171589795154,1.2667344526681568,1,-0.23999977111816406,-1.5599994659423828,-2.4900007247924805,-4.024999618530273,-1.8199996948242188,2,-0.0028490001397227793,1.1794858000811843,55.29999923706055,-1.6170135056165185,55.27000045776367,1.897968080965356,55.36000061035156,-0.0028490001397227793
5188,2007-02-01,56.38999938964844,56.88000106811523,56.09000015258789,56.25,2176800.0,0.0040954334555063365,-2.4347934254390746,0.20895488396456308,59.27208754360123,67.88594399570101,-0.2083638579230751,-1.0419545892372497,-2.4316840451313055,-4.106525772131228,26.98975985373592,0.7900009155273366,1.760100026011692,0.8169992446899386,-1.44555780127358,3.079556290653457,-0.3142792782918207,1.9482777676716978,0.5241309627636781,77.9278644580386,11.594482286640485,1.131278522981758,2,-0.4699993133544922,-1.789999008178711,-2.8575000762939453,-4.184999465942383,-2.7399978637695384,3,-0.011349519357610083,1.1438882485317423,56.15999984741211,1.1794858000811843,55.29999923706055,-1.6170135056165185,55.27000045776367,-0.011349519357610083
5189,2007-02-02,56.0099983215332,56.72000122070313,55.79999923706055,56.5099983215332,2224400.0,-0.0067388024867578444,-1.0000082928366631,-3.571444141689373,50.54345572604966,65.04310101206383,0.05866264114539632,-0.5366773922522015,-2.0098433647355876,-3.637577979895852,27.716727251438865,0.9200019836425852,1.5121810043202544,0.3399982452392578,-1.8150354291480255,2.495031919626541,-0.7375185919543839,1.4175150824328995,0.8700027465820241,60.81070863976925,-1.6655810846477763,1.0775168371936414,2,-0.08999824523925781,-1.2849979400634766,-2.529998779296875,-3.8049983978271484,-3.049999237060547,4,-0.013568975974081021,-2.4347934254390746,56.38999938964844,1.1438882485317423,56.15999984741211,1.1794858000811843,55.29999923706055,-0.013568975974081021
5190,2007-02-05,56.209999084472656,56.70000076293945,55.86000061035156,56.0,3316100.0,0.0035708046586846454,-2.4285869988322304,-0.4199981689453125,49.7237332299221,61.74496934430138,-0.1807230086152387,-0.5440473171247078,-2.177390616438153,-3.7555076445367774,28.464376918919886,0.8400001525878906,1.2550867719378687,0.3999990463256822,-1.4835477905692827,2.283545883220647,-0.5417743721218002,1.3417724647731646,0.670001983642571,64.73676602271976,6.717522447591769,0.9417734184474833,2,-0.28999900817871094,-1.3699989318847656,-2.729999542236328,-3.114999771118164,-3.680000305175774,0,-0.008717272224700645,-1.0000082928366631,56.0099983215332,-2.4347934254390746,56.38999938964844,1.1438882485317423,56.15999984741211,-0.008717272224700645
5191,2007-02-06,56.56999969482422,57.040000915527344,56.40999984741211,56.52999877929688,1675400.0,0.006404565312490895,-3.500027247956403,0.1904813805630906,48.971958085437706,58.11055652874602,-0.581493992744285,-0.70883991532925,-2.497828711270273,-4.045679372071689,29.36248670314732,0.8300018310546875,1.0550852252650031,0.612999725341794,-0.9925715377915623,2.2185709884751503,-0.18978590622488412,1.4157853569084722,-1.9099998474121094,76.61687954299587,22.51972095132068,0.8027856315666769,2,-0.7199993133544922,-1.7299995422363281,-3.0900001525878906,-3.4750003814697266,-3.3800010681152415,1,-0.007954759861535154,-2.4285869988322304,56.209999084472656,-1.0000082928366631,56.0099983215332,-2.4347934254390746,56.38999938964844,-0.007954759861535154
5192,2007-02-07,57.13000106811523,57.45000076293945,56.61999893188477,56.61999893188477,2986700.0,0.009899264209157321,-2.254895507651865,12.749761586879652,52.0210833862407,56.97088861925284,-1.2633795513715,-1.080064464457429,-3.012234034171179,-4.531247864702273,30.092786494343827,0.8800010681152344,0.9003752229734161,1.018000984191886,-0.39076315621303337,2.4267651245968054,0.31361891398942277,1.7223830543943492,-2.422401199340811,80.60609703656053,29.57964627576822,0.7043820702024606,2,-1.075000762939446,-2.19000053405761,-3.787501335144036,-4.035001754760735,-4.150001525878899,2,-0.05023635030498541,-3.500027247956403,56.56999969482422,-2.4285869988322304,56.209999084472656,-1.0000082928366631,56.0099983215332,-0.05023635030498541
5193,2007-02-08,56.61999893188477,57.09000015258789,55.68000030517578,56.040000915527344,5392400.0,-0.008927045802474054,-1.1692318075513444,1.13724624889678,48.76440407839042,55.15920618960165,-0.6859941191583943,-0.4174062063369419,-2.4535625448716303,-3.954930656020643,30.18403092883978,1.450000762939446,0.6980976376796306,0.39749889373779723,-0.7762473482187318,1.5712451356943262,-0.1893742272404637,0.9843720147160582,-1.8027030273437532,53.1072533109197,5.358167225824488,0.5868731209782629,2,-0.5649986267089915,-1.6799983978271555,-3.37249946594239,-3.5249996185302805,-3.379997253417976,3,-0.04026843557591331,-2.254895507651865,57.13000106811523,-3.500027247956403,56.56999969482422,-2.4285869988322304,56.209999084472656,-0.04026843557591331
5194,2007-02-09,55.97999954223633,56.88000106811523,55.849998474121094,56.77999877929688,2510300.0,-0.011303415784560178,1.0599973297221155,-1.3793137467690015,47.13375602727627,53.40365229970239,0.05721798445514281,0.2894122603049851,-1.7674586782506125,-3.2502274696154245,29.455749408529876,1.0300025939941335,0.37901645991698274,-0.27550048828125284,-1.3773172438262478,0.8263162672637421,-0.8264088660537467,0.27540788949124106,-1.0573954433593684,16.94910505501137,-30.310909020543495,0.5509083777724962,2,0.2350006103515625,-0.7449989318847656,-2.7574996948242188,-2.885000228881836,-2.799999237060547,4,-0.04162197276546009,-1.1692318075513444,56.61999893188477,-2.254895507651865,57.13000106811523,-3.500027247956403,56.56999969482422,-0.04162197276546009
5195,2007-02-12,55.79999923706055,56.70000076293945,55.63999938964844,56.68000030517578,2442500.0,-0.00321543956140935,1.304345843025546,1.100002384188055,44.96856477599485,51.66276941088044,0.3579467550353499,0.4823278322635929,-1.526698428463547,-3.0014423928010814,28.14766394191299,1.0600013732910156,0.3026045597831839,-0.4480007171630831,-1.5605631384287477,0.6645617041025815,-1.0042819277959154,0.10828049346974922,-0.7762992716210846,8.839763868310849,-37.66006488623451,0.5562812106328326,2,0.4400005340576172,-0.5199985504150391,-2.544999122619629,-2.7049999237060547,-1.4599990844726562,0,-0.050896060778109375,1.0599973297221155,55.97999954223633,-1.1692318075513444,56.61999893188477,-2.254895507651865,57.13000106811523,-0.050896060778109375
5196,2007-02-13,56.459999084472656,56.61999893188477,55.9000015258789,56.13999938964844,2285000.0,0.01182795441641793,1.2499940395298326,-0.3636355754767282,45.31248603017298,49.63461432034288,-0.13432904580525928,-0.16901055448061442,-2.1299114315912533,-3.6091979165131107,26.64904035397462,0.8199996948242259,0.25272370179366277,0.20099925994873047,-0.9155731867675314,1.3175717066649923,-0.35728696340940047,0.7592854833068614,-1.3392470871331952,45.303816169667485,3.647078670768366,0.5582862233581327,2,0.08500099182128906,-1.1749992370605469,-3.1999988555908203,-3.364999771118164,-2.2199974060058594,1,-0.06960680780911632,1.304345843025546,55.79999923706055,1.0599973297221155,55.97999954223633,-1.1692318075513444,56.61999893188477,-0.06960680780911632
5197,2007-02-14,57.04999923706055,57.1500015258789,56.34000015258789,56.5099983215332,2246200.0,0.010449878890454123,1.189176650102091,1.6875044703526214,61.66076714455944,49.90002316489379,-0.6535321830296681,-0.7693131401346989,-2.6228601437613293,-4.159119322012764,24.91467597317652,0.8100013732910085,0.24879660992158392,0.7724994659423814,-0.3849551226480159,1.9299540545327787,0.19377217164718274,1.35122676023758,-1.8360772890970836,93.3773412355564,45.669321976898075,0.5787272942952,2,-0.5049991607666016,-1.5949993133544922,-3.789999008178711,-3.789999008178711,-2.489997863769524,2,-0.06765995901791444,1.2499940395298326,56.459999084472656,1.304345843025546,55.79999923706055,1.0599973297221155,55.97999954223633,-0.06765995901791444
5198,2007-02-15,57.9000015258789,57.9000015258789,56.7599983215332,56.88999938964844,3241400.0,0.014899251536995228,1.25742731317467,1.8703711552861593,70.68402289809802,52.13786396178805,-1.415690294536546,-1.623810281060635,-3.360709157921299,-4.937986135355146,23.059662854186737,1.140003204345696,0.2963916759352401,1.5725017547607365,0.23018766087157871,2.9148158486498943,0.9013447078161576,2.2436588017053154,-2.5966364253163974,100.0,45.65419688917557,0.6711570469445799,2,-1.1300010681152273,-2.220001220703118,-4.577501296997063,-4.640001296997063,-3.3800010681152273,3,-0.08497412528466919,1.189176650102091,57.04999923706055,1.2499940395298326,56.459999084472656,1.304345843025546,55.79999923706055,-0.08497412528466919
5199,2007-02-16,57.79999923706055,58.099998474121094,57.56999969482422,57.72000122070313,3756100.0,-0.0017271552017775749,-1.7894594187622346,0.07920578926296536,70.56906514624855,54.45401195249099,-1.156715138427046,-1.5206511561552531,-3.1857663540443895,-4.760799870122483,21.228019507412373,0.529998779296875,0.2556922794367722,1.420999526977539,-0.06422502077026593,2.906224074725344,0.6783872531036366,2.1636118008514416,-2.340835950979063,87.80490452398453,28.42199252266107,0.7426122738739008,2,-0.9300003051757812,-1.6399993896484375,-4.372499465942383,-4.539999008178711,-3.6699981689453196,4,-0.07889269236650687,1.25742731317467,57.9000015258789,1.189176650102091,57.04999923706055,1.2499940395298326,56.459999084472656,-0.07889269236650687
5200,2007-02-20,58.27999877929688,58.70000076293945,57.599998474121094,57.97000122070313,3534800.0,0.008304490459726033,-1.0952363652216595,3.8750655667353593,72.57572018197247,57.0766521854393,-1.4664154210393932,-1.947719428435569,-3.6162630027027873,-5.181756007057913,20.289233659886,1.1000022888183594,0.2559574004488283,1.803999137878428,0.09322316380666962,3.514775111950186,0.9486111508425523,2.6593871249143035,-2.6095686781722307,84.99992506842644,20.43737352556535,0.8553879870358788,2,-1.1099987030029368,-1.5999984741211009,-4.474999427795417,-4.869998931884773,-4.569999694824226,1,-0.0875085549235255,-1.7894594187622346,57.79999923706055,1.25742731317467,57.9000015258789,1.189176650102091,57.04999923706055,-0.0875085549235255
5201,2007-02-21,58.18000030517578,58.27999877929688,57.81999969482422,58.09000015258789,1882000.0,-0.0017158283496159221,2.172439194433011,0.2903253593227013,67.2945014216914,58.773698633822704,-1.2449400552066052,-1.8031279107819245,-3.467870081860923,-5.028604021545036,19.026675557535583,0.45999908447266336,0.353634117496469,1.6170005798339844,-0.25540431654435025,3.489405476212319,0.6807981316448206,2.553203028023148,-2.2066131378696525,77.9660879966379,12.895019449597172,0.9362024481891662,2,-1.010000228881836,-1.5,-4.054999351501465,-4.44999885559082,-4.479999542236328,2,-0.06600206484093607,-1.0952363652216595,58.27999877929688,-1.7894594187622346,57.79999923706055,1.25742731317467,57.9000015258789,-0.06600206484093607
5202,2007-02-22,58.09000015258789,58.33000183105469,57.54999923706055,58.33000183105469,2099300.0,-0.001546925955926537,5.499976158308829,-2.666680795151104,64.91226543829137,60.56790545158948,-1.1224845691526752,-1.7202019975062157,-3.305345062708355,-4.86946693039387,17.527278225364597,0.7800025939941406,0.45162252335144615,1.4755004882812486,-0.5078353644991722,3.4588363410616694,0.48383256189103463,2.4671684146714625,-1.8439516257184323,68.55670913953122,4.900769889046387,0.991667926390211,2,-0.9200000762939453,-1.4099998474121094,-3.8749990463256836,-4.269998550415039,-4.25,3,-0.06627644110876418,2.172439194433011,58.18000030517578,-1.0952363652216595,58.27999877929688,-1.7894594187622346,57.79999923706055,-0.06627644110876418
5203,2007-02-23,57.47000122070313,58.18999862670898,57.27000045776367,58.099998474121094,3148000.0,-0.01067307506035764,1.2716072639590306,2.624970197886007,62.28957374977293,62.25188519853355,-0.4126248884401349,-1.015213226524338,-2.6188527254767777,-4.174452512018,17.107843050389278,0.9199981689453054,0.5218487395696343,0.7685014724731545,-1.204092993459895,2.741095938406204,-0.2177957604933738,1.7547987054396827,-0.9785574702266757,13.986064353662872,-47.963098934761746,0.9862972329665259,2,-0.3000011444091868,-0.7900009155273509,-2.832500457763679,-3.375000000000007,-3.5600013732910227,4,-0.05063511024189438,5.499976158308829,58.09000015258789,2.172439194433011,58.18000030517578,-1.0952363652216595,58.27999877929688,-0.05063511024189438
5204,2007-02-26,57.4000015258789,58.06999969482422,56.97000122070313,57.91999816894531,2731500.0,-0.0012180214605427286,1.6829241061044309,0.825395095367868,60.24097572121345,63.948819748002286,-0.13411921785848335,-0.8269434391902095,-2.4937301972505708,-4.022855625222107,17.080276439757196,1.0999984741210866,0.5311782540412864,0.5965017318725501,-1.2932527502632425,2.4862562140083426,-0.34837550919534266,1.5413789729404428,-0.6877020741561424,24.855515546548524,-35.22330049763206,0.9448772410678948,2,-0.10000038146971946,-0.7200012207031179,-2.5100011825561452,-3.075000762939446,-2.8500022888183523,0,-0.05017423330235926,1.2716072639590306,57.47000122070313,5.499976158308829,58.09000015258789,2.172439194433011,58.18000030517578,-0.05017423330235926
5205,2007-02-27,55.4000015258789,57.11999893188477,55.36000061035156,56.93999862670898,4827000.0,-0.03484320464866708,-1.1728388666103373,2.961552004929754,42.14766812051767,63.59717331359615,2.0150815234938833,1.2472420292127069,-0.4342759397100977,-1.9372104916886812,17.37033171834244,2.0400009155273366,0.5543991533019508,-1.4099983215332088,-3.2783164040858708,0.45831976101945315,-2.34415736280954,-0.47583928025687783,3.299999237060554,1.3468316190747807,-54.30028937819027,0.9341590412763295,2,1.6299991607666087,1.279998779296882,-0.5075016021728445,-1.075000762939446,-0.950000762939446,1,-0.022924195357114208,1.6829241061044309,57.4000015258789,1.2716072639590306,57.47000122070313,5.499976158308829,58.09000015258789,-0.022924195357114208
5206,2007-02-28,55.88999938964844,56.25,55.04999923706055,55.79999923706055,5102600.0,0.00884472653923396,1.9629598232997547,-0.05844176754578265,41.59890583333295,61.36807761234876,1.6044514947056001,0.8471454235906606,-0.8546760440583085,-2.345987640988092,17.777858706528036,1.2000007629394531,0.6548507063231739,-0.949500465393065,-2.7341899217109713,0.8351889909248413,-1.8418451935520181,-0.057155737234111825,2.7432013702392553,25.609740496119592,-25.769842991525486,0.8923447281589536,2,0.9850006103515625,0.7900009155273438,-0.9124994277954102,-1.5649986267089844,-1.0099983215332102,2,-0.0390051946498956,-1.1728388666103373,55.4000015258789,1.6829241061044309,57.4000015258789,1.2716072639590306,57.47000122070313,-0.0390051946498956
5207,2007-03-01,56.0,56.38999938964844,54.77000045776367,55.099998474121094,4399200.0,0.0019681626686856024,-1.0769249579404514,10.0,45.558746615002434,58.57638024756036,1.486127386463508,0.7636986530523302,-0.9236365460728848,-2.3902285195249746,17.6532977649509,1.6199989318847656,0.7995802376362207,-0.8314998626708956,-2.6303920897622604,0.9673923644204692,-1.7309459762165815,0.06794625087479034,2.489872698974608,35.96491815127633,-14.568390403198471,0.8994461135456828,3,0.7350006103515625,0.6800003051757812,-1.0225000381469727,-1.5450000762939453,-1.1800003051757812,3,-0.041071414947509766,1.9629598232997547,55.88999938964844,-1.1728388666103373,55.4000015258789,1.6829241061044309,57.4000015258789,-0.041071414947509766
5208,2007-03-02,55.75,56.7400016784668,55.5,55.5,4694300.0,-0.004464285714285698,-8.920013427734375,0.27777730682829654,48.254935228294286,56.097032478898775,1.5634954483572159,1.0153506604197133,-0.6224048569967806,-2.0758936202961706,17.07042280057251,1.2400016784667969,0.8957287150072588,-1.0494998931884751,-2.9033892464198416,0.8043894600428914,-1.9764445698041584,-0.12255521657279189,2.5166803645019513,29.696962691096147,-24.048306021046812,0.926944676615682,3,0.9850006103515625,0.9300003051757812,-0.5824995040893555,-1.2950000762939453,-1.0800018310546875,4,-0.0342600869490961,-1.0769249579404514,56.0,1.9629598232997547,55.88999938964844,-1.1728388666103373,55.4000015258789,-0.0342600869490961
5209,2007-03-05,55.25,56.13000106811523,55.22999954223633,55.27999877929688,3807700.0,-0.008968609865470878,-24.71444141689353,-0.11999511718752842,46.02026592470528,53.14642645031353,1.8592596694722374,1.534150858384919,-0.07850601787548328,-1.499761948141284,16.91873813507715,0.9000015258788991,0.816711468220582,-1.5114999771118178,-3.4621576017969247,0.439157647573289,-2.4868287894543712,-0.5361711647692644,2.8068795700976565,20.42552569808999,-37.38893812041005,0.9753288123425544,3,1.3000011444091797,1.4300003051757812,0.1100006103515625,-0.7950000762939453,-1.220001220703118,0,-0.02425339642693014,-8.920013427734375,55.75,-1.0769249579404514,56.0,1.9629598232997547,55.88999938964844,-0.02425339642693014
5210,2007-03-06,55.72000122070313,56.09000015258789,55.15999984741211,55.709999084472656,3297300.0,0.008506809424491113,1.4800008138020833,-0.33341810783332165,44.494064513785204,50.613044571657284,1.1040353538446297,1.0809804504924827,-0.4811556634357501,-1.8953947470626389,16.782507617501295,0.9300003051757812,0.5980865326382414,-1.0169988632202092,-3.008698538383655,0.9747008119432365,-2.012848700801932,-0.021149025638486307,2.139665602654482,48.22335910027456,-10.712046893317044,0.9958498375817237,3,0.8299999237060476,0.9599990844726491,-0.32250118255615945,-1.2650012969970774,-1.0400009155273509,1,-0.020997881514903227,-24.71444141689353,55.25,-8.920013427734375,55.75,-1.0769249579404514,56.0,-0.020997881514903227
5211,2007-03-07,56.11999893188477,56.52999877929688,55.72000122070313,55.9900016784668,3136200.0,0.007178709662931881,-1.4179097679291774,12.996948893965543,42.87901624021506,48.16490577187103,0.4258826578329078,0.680427094771872,-0.7964819243518875,-2.217144660215361,16.13617748248127,0.80999755859375,0.38045474355206466,-0.5945011138915959,-2.6042299428656506,1.4152277150824588,-1.5993655283786197,0.4103633005954279,1.5542879095372015,68.52779886295018,13.372844512253607,1.004864414487027,3,0.3600006103515554,0.6150016784667898,-0.8424987792968821,-1.6349983215332102,-1.9599990844726634,2,-0.029757630091409415,1.4800008138020833,55.72000122070313,-24.71444141689353,55.25,-8.920013427734375,55.75,-0.029757630091409415
5212,2007-03-08,54.2599983215332,56.459999084472656,54.04999923706055,55.47999954223633,12785200.0,-0.033143275939993,-1.9390252979651839,-9.384823052995555,25.86203843536657,44.1174018480481,1.8835379034533162,2.439462395108933,1.147665212017749,-0.2938675155769843,15.60361340625043,2.4099998474121094,0.03090305510214364,-2.3110015869140597,-4.5879057253868325,-0.034097448441286815,-3.449453656150446,-1.1725495176776732,3.240031336869272,7.806650330134096,-39.95412686568563,1.1384520692363853,3,1.8000011444091797,2.115001678466797,1.0175018310546875,0.23000144958496094,0.14000320434569602,3,0.011426516140085718,-1.4179097679291774,56.11999893188477,1.4800008138020833,55.72000122070313,-24.71444141689353,55.25,0.011426516140085718
5213,2007-03-09,54.34000015258789,54.52999877929688,53.5,54.43999862670898,7836100.0,0.001474416393834277,6.357166212533738,0.08196588038121337,26.994676668753385,40.42336861999698,1.4671392532416903,2.297694724046565,1.1586654185067573,-0.3706394185699935,16.392118646048626,1.029998779296882,-0.2797135988056425,-2.116999816894534,-4.6023433153265,0.36834368153743213,-3.3596715661105208,-0.8743280676785474,2.88402707210723,27.72278848187571,-14.354170122099191,1.2426717492159842,3,0.9699993133544922,1.760000228881836,0.9200000762939453,0.14999961853027344,1.2599983215332031,4,0.008833263542298075,-1.9390252979651839,54.2599983215332,-1.4179097679291774,56.11999893188477,1.4800008138020833,55.72000122070313,0.008833263542298075
5214,2007-03-12,53.6500015258789,54.36999893188477,53.27999877929688,54.18000030517578,6271200.0,-0.012697803179452682,1.3956151750156827,5.300068665598983,20.051747655415767,37.96826634609677,1.7536780441785425,2.955727306222471,1.9177279908407527,0.3297866350025984,17.275251278787053,1.0900001525878906,-0.6115686708290511,-2.6904985427856545,-5.470907250594408,0.0899101650230989,-4.080702896690035,-1.3002941888812742,3.2016229763467123,11.384699894831293,-24.219212241916843,1.3902043539043776,3,1.3599987030029368,2.339998245239265,1.6099987030029368,0.8399982452392649,1.3699989318847727,0,0.019012052452121564,6.357166212533738,54.34000015258789,-1.9390252979651839,54.2599983215332,-1.4179097679291774,56.11999893188477,0.019012052452121564
5215,2007-03-13,52.959999084472656,53.91999816894531,52.56999969482422,53.2400016784668,6579200.0,-0.012861182139452643,-1.5471636323068452,0.528307997927096,18.629799205699413,35.41614338747082,2.3033941005233203,3.606986997745402,2.6473114207220263,1.0298228262439153,18.62300885721893,1.3499984741210938,-0.9309121976282739,-3.2385009765624986,-6.399215768421158,-0.07778618470383947,-4.818858372491825,-1.6581435806331726,3.463030331001505,9.848471712471927,-19.55433476499993,1.580357395929329,3,1.6950016021728516,2.6750011444091797,2.3625011444091797,1.5300006866455078,2.3600006103515625,1,0.02020392207933286,1.3956151750156827,53.6500015258789,6.357166212533738,54.34000015258789,-1.9390252979651839,54.2599983215332,0.02020392207933286
5216,2007-03-14,52.52999877929688,53.1500015258789,51.52000045776367,52.81999969482422,7118000.0,-0.008119341250174772,2.4315646608148516,1.0357079603819859,17.89837487726686,32.342768749944646,2.465979919000965,3.928902272087221,3.1223836222092203,1.475601534115519,20.24672867860299,1.6300010681152273,-1.2717003355991778,-3.472001266479488,-7.028177073909795,0.08417454095081922,-5.2500891701946415,-1.6939133627643344,3.353606475286284,20.44531583617198,-3.839351731303971,1.7780879037151551,3,1.6000022888183523,2.5800018310546804,2.850001335144036,1.960000991821282,2.5900001525878906,2,0.04092902295528433,-1.5471636323068452,52.959999084472656,1.3956151750156827,53.6500015258789,6.357166212533738,54.34000015258789,0.04092902295528433
5217,2007-03-15,53.18999862670898,53.47999954223633,52.4000015258789,52.4000015258789,3777100.0,0.012564246387765321,-1.734182227308522,-2.7241193338771024,25.40228609963897,29.80358551342739,1.5259314006989584,3.12512015487809,2.5234689189585637,0.840647330090043,21.254165936651905,1.079998016357429,-1.322450669613147,-2.619001388549812,-6.350359394867681,1.1123566177680573,-4.484680391708743,-0.7533223853908808,1.9954298603830694,55.481697680637055,28.659422295574014,1.865679003158934,3,0.8350009918212962,1.9200019836425852,2.1550016403198313,1.3000011444091868,1.69000244140625,3,0.01823653404300063,2.4315646608148516,52.52999877929688,-1.5471636323068452,52.959999084472656,1.3956151750156827,53.6500015258789,0.01823653404300063
5218,2007-03-16,52.97999954223633,53.54999923706055,52.77000045776367,53.02000045776367,5569600.0,-0.003948093436633382,-2.3913057900585475,-0.05063425610715958,24.999989211829202,27.467999211996716,1.4546574356647,3.1069194307251564,2.7943394815093683,1.082389415913653,21.586784401435434,0.779998779296875,-1.4228386440925718,-2.583000373840335,-6.382031832036461,1.2160310843557909,-4.482516102938398,-0.683484644742272,1.61896046016318,51.22806547897887,23.15910711125413,1.8995157290980613,3,1.0450000762939453,2.1300010681152344,2.517500877380371,1.6100006103515625,1.2700004577636719,4,0.026802604679347475,-1.734182227308522,53.18999862670898,2.4315646608148516,52.52999877929688,-1.5471636323068452,52.959999084472656,0.026802604679347475
5219,2007-03-19,53.2400016784668,53.72000122070313,52.95000076293945,53.099998474121094,3162600.0,0.0049075526326343155,-2.500013004690391,-3.5,34.78873837256475,26.389629640749995,0.9829173083164093,2.6222202011742297,2.559832480715656,0.8554854470209818,21.689069912393975,0.770000457763679,-1.5808924221853928,-2.094998359680176,-5.876045723903211,1.686049004542859,-3.9855220417916897,-0.2044746775686619,0.8663247967909768,71.66678587606991,38.55630821711254,1.890523682111517,3,0.7849979400634766,1.8699989318847656,2.2574987411499023,1.3499984741210938,1.029998779296875,0,0.04432751166889637,-2.3913057900585475,52.97999954223633,-1.734182227308522,53.18999862670898,2.4315646608148516,52.52999877929688,0.04432751166889637
5220,2007-03-20,53.18000030517578,53.38000106811523,52.709999084472656,53.38000106811523,5226000.0,-0.0011269979601687963,5.699994277976335,-1.4285441813574054,29.68518194431573,24.923648052316736,0.7204972832510563,2.4037959622389593,2.666434445713122,0.932604953000741,21.362403784436125,0.670001983642571,-1.7651948967076976,-1.8999998092651396,-5.52964450992242,1.729644891392141,-3.71482215959378,-0.0851774589364993,0.5400009155273509,75.45451235181181,39.685247144931324,1.8148223503286418,3,0.8099994659423828,1.9300003051757812,2.5450000762939453,1.4099998474121094,0.8600006103515625,1,0.034599476156994546,-2.500013004690391,53.2400016784668,-2.3913057900585475,52.97999954223633,-1.734182227308522,53.18999862670898,0.034599476156994546
5221,2007-03-21,54.34000015258789,54.54999923706055,53.09000015258789,53.1500015258789,4189800.0,0.021812708551248505,-1.2290038991406749,-5.949970436209215,39.24871266404545,26.411056299947727,-0.8029915126532856,0.9922349209827814,1.5603829108393796,-0.20016425151892037,20.526898700394746,1.4599990844726562,-1.8799551768090765,-0.5479999542236342,-3.8813510988697004,2.785351190422432,-2.214675526546671,1.1186756180994024,-2.8199996948242188,90.23259032414319,52.237227771736904,1.666675572323034,3,-1.3050003051757812,0.7700004577636719,1.4200000762939453,0.25,0.11999893188476562,2,0.018034588507259253,5.699994277976335,53.18000030517578,-2.500013004690391,53.2400016784668,-2.3913057900585475,52.97999954223633,0.018034588507259253
5222,2007-03-22,54.2400016784668,54.65999984741211,53.97000122070313,54.5099983215332,3585800.0,-0.0018402369127769047,1.4210491092342243,-0.22688819718481293,40.02643578940258,27.859029535575413,-0.7891113492257489,0.8316515532350408,1.7013849091778255,-0.07451751011383578,20.00960641087715,0.6899986267089773,-2.035190860350639,-0.45549850463866903,-3.4362901713514873,2.5252931620741492,-1.9458943379950782,1.03489732871774,-2.659401245117188,78.46164078868347,37.788327936110484,1.4903958333564107,3,-1.1500015258789062,0.8699989318847656,1.6749982833862305,0.34999847412109375,-0.6700019836425781,3,0.01622413765092734,-1.2290038991406749,54.34000015258789,5.699994277976335,53.18000030517578,-2.500013004690391,53.2400016784668,0.01622413765092734
5223,2007-03-23,54.56000137329102,55.02000045776367,54.09000015258789,54.18999862670898,2715500.0,0.005899699205784925,-2.2631607126126005,-1.3703975811693425,45.33154040918938,30.667895397105813,-1.2009105998821497,0.29772862274136,1.414702122376113,-0.38143757726214034,19.73639939226012,0.9300003051757812,-2.220730450281877,0.01000118255615945,-2.669410144224045,2.689412509336364,-1.3297044808339464,1.3497068459462653,-2.8562249633789136,80.08663155826193,35.32978716280653,1.3397056633901026,3,-1.2900009155273509,0.5499992370605398,1.4399986267089773,0.029998779296867895,-1.1000022888183665,4,0.005865096898272082,1.4210491092342243,54.2400016784668,-1.2290038991406749,54.34000015258789,5.699994277976335,53.18000030517578,0.005865096898272082
5224,2007-03-26,54.52000045776367,54.52999877929688,53.68999862670898,54.43999862670898,2799900.0,-0.0007331545916516857,15.800259403370141,0.2162195599727927,41.37930845486732,33.19561864701336,-1.144923092904662,0.1168976719423398,1.4589055509816902,-0.3207925654803603,19.98738729106833,0.8700027465820455,-2.110255947636155,0.11400032043457031,-2.2059400640948255,2.433940704963966,-1.045969871830124,1.2739705126992646,-2.6172506049804696,78.35499122289875,32.630619233182145,1.1599701922646963,3,-1.25,0.5900001525878906,1.7049999237060547,0.2950000762939453,-1.1700019836425781,0,-0.004952319433174646,-2.2631607126126005,54.56000137329102,1.4210491092342243,54.2400016784668,-1.2290038991406749,54.34000015258789,-0.004952319433174646
5225,2007-03-27,54.13000106811523,54.36999893188477,53.81000137329102,54.27000045776367,2840100.0,-0.007153326969440821,2.294138766717392,-1.7499523173754818,35.68347803559128,35.17174122016051,-0.6386683091001757,0.4288613640712242,1.8283523487164146,0.0863556301185966,20.98403516514064,0.7099990844726491,-2.0258091667363516,-0.21249904632568928,-2.4869603595087995,2.061962266857421,-1.3497297029172444,0.9247316102658658,-2.0402161790331945,53.886049278765014,10.589852057410354,1.1372306565915535,3,-0.4200000762939382,0.9799995422363352,2.3849983215332102,0.7849979400634837,-0.9900016784667898,1,0.002586354828854942,15.800259403370141,54.52000045776367,-2.2631607126126005,54.56000137329102,1.4210491092342243,54.2400016784668,0.002586354828854942
5226,2007-03-28,53.709999084472656,54.290000915527344,53.16999816894531,53.7599983215332,3600700.0,-0.007759134959448022,1.0180149219364838,0.35713896457763855,45.0090867236909,37.350274622832956,-0.03763885192010008,0.7137643269906846,2.213148504143902,0.5167673836702846,21.922070002992314,1.1200027465820312,-1.8241687316571955,-0.5235010147094741,-2.69219022537429,1.6451881959553418,-1.6078456200418856,0.5608435906229374,-1.444401261269725,29.18920256429819,-17.827994492870854,1.0843446053324088,3,0.1550006866455078,1.2150020599365234,3.215001106262207,1.6150016784667969,0.0800018310546875,2,0.006144141438834794,2.294138766717392,54.13000106811523,15.800259403370141,54.52000045776367,-2.2631607126126005,54.56000137329102,0.006144141438834794
5227,2007-03-29,53.70000076293945,54.20000076293945,53.2400016784668,54.13999938964844,3497900.0,-0.0001861538205851776,2.428559750955375,8.800106813153278,44.11765530859764,39.47445974469611,0.058458749667707366,0.5719413233384785,2.172914307168277,0.5447275967914322,22.653171687006363,0.9599990844726562,-1.5227321741159585,-0.418499374389647,-2.4310840470413453,1.5940852982620513,-1.4247917107154962,0.5877929619362021,-1.2691387816628747,28.648753420335815,-19.94945589752742,1.0062923363258478,3,0.16499900817871094,1.2250003814697266,3.22499942779541,1.625,0.3800010681152344,3,0.014152668728781626,1.0180149219364838,53.709999084472656,2.294138766717392,54.13000106811523,15.800259403370141,54.52000045776367,0.014152668728781626
5228,2007-03-30,53.84000015258789,53.91999816894531,53.02999877929688,53.56999969482422,4306400.0,0.002607064947102611,3.139565830679255,-0.6136393192478087,51.94272497142888,41.38045825568101,0.05954078465641999,0.2967260404629002,1.976181136441177,0.4222494952015907,23.89216874996209,0.8899993896484304,-1.144903882749027,-0.18299999237060405,-2.0452694920919967,1.6792695073507886,-1.1141347422313004,0.7481347574900923,-1.253789862722087,54.0000915527339,0.6659293854949908,0.9311347498606962,3,0.024999618530273438,1.0149993896484375,3.0850000381469727,1.4850006103515625,0.7700004577636719,4,-0.005014867329094841,2.428559750955375,53.70000076293945,1.0180149219364838,53.709999084472656,2.294138766717392,54.13000106811523,-0.005014867329094841
5229,2007-04-02,53.90999984741211,54.02000045776367,53.349998474121094,53.349998474121094,4549000.0,0.0013001429165273581,-1.3928583592754817,2.0740756439056782,61.12412952101884,44.87367465309247,0.10568933547451564,0.1277388522179166,1.853282299619508,0.38919725318864806,24.89178584942671,0.6700019836425781,-0.874887053903386,-0.046000289916989345,-1.816559935493956,1.7245593556599772,-0.9312801127054726,0.8392795328714939,-1.1777621474724356,65.67171402299583,6.554479000572343,0.8852798227884824,4,0.11499977111816406,0.8850002288818359,3.015000343322754,1.4150009155273438,1.029998779296868,0,-0.008347259584736477,3.139565830679255,53.84000015258789,2.428559750955375,53.70000076293945,1.0180149219364838,53.709999084472656,-0.008347259584736477
5230,2007-04-03,54.54999923706055,55.0,53.84000015258789,53.9900016784668,4584600.0,0.011871626626969167,-1.6976721491811715,0.9999931880573021,72.544650269711,48.5732232759442,-0.35709076830137576,-0.6370714080867472,1.1805922669941964,-0.21917864076382898,25.45691389262602,1.1599998474121094,-0.5470969589759846,0.6524991989135742,-0.9411313337377081,2.2461297315648565,-0.14431606741207048,1.449314465239219,-1.6804957716514366,77.1573358325716,12.605217799659883,0.7968152663256423,4,-0.5249996185302734,-0.22999954223632812,2.4400014877319336,0.7750015258789062,0.40000152587890625,1,-0.021998181113157322,-1.3928583592754817,53.90999984741211,3.139565830679255,53.84000015258789,2.428559750955375,53.70000076293945,-0.021998181113157322
5231,2007-04-04,54.45000076293945,54.70000076293945,54.09000015258789,54.70000076293945,3444900.0,-0.0018331526218089422,3.8800048828125,-0.44643051771117165,66.07146332633978,51.46711522449277,-0.26803447057510965,-0.7047318635959101,1.2428403539721842,-0.09053155617722553,26.58953602071029,0.6100006103515625,-0.36372447246502304,0.6360006332397461,-0.6028178045306163,1.8748190710101085,0.016591414354564904,1.2554098521249273,-1.4514674779890697,72.08127430173646,6.118183145665043,0.6194092188851822,4,-0.4250011444091797,-0.31999969482421875,2.4049997329711914,0.875,0.520000457763679,2,-0.02405879439734826,-1.6976721491811715,54.54999923706055,-1.3928583592754817,53.90999984741211,3.139565830679255,53.84000015258789,-0.02405879439734826
5232,2007-04-05,54.88000106811523,55.11999893188477,54.27000045776367,54.5,2787300.0,0.007897158845743268,-1.0238055231356975,-1.520004272460909,72.94688171488161,54.5354864806808,-0.6679453090301664,-1.1445849983644862,0.7593203719373491,-0.48733557763332414,26.1561609024142,0.8499984741211009,-0.1154414644760493,1.0350008010864187,-0.2795262318605367,2.349527834033374,0.377737284612941,1.6922643175598964,-1.7601797527960485,88.51684946183501,19.83519919392225,0.6572635164734792,4,-0.8050022125243999,-0.7499999999999929,1.8974990844726634,0.44499969482422586,-0.18000030517577414,3,-0.019861518428817337,3.8800048828125,54.45000076293945,-1.6976721491811715,54.54999923706055,-1.3928583592754817,53.90999984741211,-0.019861518428817337
5233,2007-04-09,54.81999969482422,55.09000015258789,54.52999877929688,55.0,2301500.0,-0.0010933194628865994,2.111113465858478,-0.4736836821763879,70.05074323689763,57.72120145646195,-0.6338396844730809,-1.1033487262742696,0.8068778814617517,-0.382493799194215,25.312811156995384,0.5600013732910085,-0.008837875963649822,0.9509994506835966,-0.4179794458609152,2.3199783472281084,0.26651000241134426,1.635488898955849,-1.5401641701797928,83.0508949449883,14.137667330776566,0.6844894482722549,4,-0.7450008392333913,-0.6899986267089844,1.8875007629394531,0.5050010681152344,-0.6100006103515625,0,-0.013498684200820898,-1.0238055231356975,54.88000106811523,3.8800048828125,54.45000076293945,-1.6976721491811715,54.54999923706055,-0.013498684200820898
5234,2007-04-10,54.66999816894531,55.08000183105469,54.34000015258789,54.81000137329102,2451300.0,-0.002736255503720253,1.1764623385074526,0.777794261009661,68.48633145280375,61.36596294726333,-0.5144201825704755,-0.9201922812643275,0.9543639435965758,-0.20659078115476603,24.347827501471837,0.7400016784667969,0.09749025268658329,0.7499980926513672,-0.6600118267219344,2.1600080120246687,0.044993132964712856,1.4550030523380215,-1.2429495717216597,64.84365686765337,-3.108212669239137,0.7050049596866519,4,-0.5949993133544851,-0.6449985504150391,2.0375022888183594,0.6550025939941406,0.14000320434571023,1,-0.0010974494348497954,2.111113465858478,54.81999969482422,-1.0238055231356975,54.88000106811523,3.8800048828125,54.45000076293945,-0.0010974494348497954
5235,2007-04-11,54.02999877929688,54.77999877929688,53.84000015258789,54.61000061035156,3796900.0,-0.011706592483699318,1.0434793425438944,4.142775401214965,45.58402390979496,61.42984485683045,0.12281769968576128,-0.2065088755497655,1.5872605750818138,0.4681462043147775,23.059415114682142,0.9399986267089915,0.11535923833685757,0.0564987182617287,-1.2793913428854395,1.392388779408897,-0.6114463123118554,0.7244437488353128,-0.4675141553003428,14.843656867654193,-48.212429452763075,0.6679450305735828,4,0.04500007629394531,-0.004999160766608668,2.5850019454955984,1.295001983642571,1.5500030517578054,2,0.016842492466625503,1.1764623385074526,54.66999816894531,2.111113465858478,54.81999969482422,-1.0238055231356975,54.88000106811523,0.016842492466625503
5236,2007-04-12,54.68000030517578,55.040000915527344,53.75,54.68000030517578,3707700.0,0.012030382020441044,2.583329801212224,-0.0,55.418700466501626,62.685516541042006,-0.41920290319288256,-0.7243149846284851,0.9365958237936383,-0.14777546808085873,21.005006718051572,1.2900009155273438,0.18323830488662907,0.5990001678466825,-0.585210164646071,1.783210500339436,0.006895001600305761,1.1911053340930593,-0.9929145365481844,67.88328687937994,6.495994168076351,0.5921051662463783,4,-0.6050014495849538,-0.6550006866455078,1.9350004196166992,0.6450004577636719,1.7299995422363281,3,0.00493782838801704,1.0434793425438944,54.02999877929688,1.1764623385074526,54.66999816894531,2.111113465858478,54.81999969482422,0.00493782838801704
5237,2007-04-13,54.15999984741211,54.77000045776367,53.81000137329102,54.77000045776367,2628100.0,-0.009509883958695786,2.1475348325286805,-100.0,45.30514876416397,61.94800807356812,0.19323069518044633,-0.13483131959303307,1.4221522993039528,0.3943661366896265,19.249623558733187,0.9599990844726491,0.32042403411199416,0.030499649047854405,-1.0770338052526043,1.138033103348313,-0.5232670781023785,0.5842663761980873,-0.4099998474121094,30.597000054088987,-27.250746605220776,0.5537667271502301,4,0.07499885559082031,-0.1700000762939453,2.447500228881836,1.1650009155273438,1.6100006103515625,4,0.014955712252088027,2.583329801212224,54.68000030517578,1.0434793425438944,54.02999877929688,1.1764623385074526,54.66999816894531,0.014955712252088027
5238,2007-04-16,54.4000015258789,54.459999084472656,54.0,54.33000183105469,2831900.0,0.004431345626716432,3.842227844034855,-0.11475348325285875,48.65472136904768,60.56251827890467,0.04583949904005635,-0.2772080229013696,1.1423706116618177,0.1715794560393178,17.487081282462455,0.45999908447265625,0.412585983159822,0.19950122833251527,-0.7713901799750573,1.1703926366400879,-0.2859444758212746,0.6849469324863051,-0.6500015258788991,48.872227894863116,-6.117877467133695,0.48544570415378674,4,0.03499794006348367,-1.0800018310546804,1.8174982070922923,0.924999237060554,1.549999237060554,0,0.005514691703047747,2.1475348325286805,54.15999984741211,2.583329801212224,54.68000030517578,1.0434793425438944,54.02999877929688,0.005514691703047747
5239,2007-04-17,55.599998474121094,56.02999877929688,55.16999816894531,55.4000015258789,5958500.0,0.02205876681219099,-1.6060479955611258,2.857111716621645,63.946843247805624,59.60720638758184,-0.9937211201971863,-1.361119910017763,-0.07203200953794209,-1.0037305112414856,16.023647902421324,1.629997253417983,0.5503177068625007,1.2814983367919908,0.23168116903542568,2.331315504548556,0.7565897529137118,1.8064069206702698,-1.789997100830071,81.14032739489474,24.93609669756446,0.5249085838782808,4,-0.7099990844726562,-1.8249988555908203,0.10500144958496094,-0.2749977111816406,0.4200019836425781,1,-0.02499998970855022,3.842227844034855,54.4000015258789,2.1475348325286805,54.15999984741211,2.583329801212224,54.68000030517578,-0.02499998970855022
5240,2007-04-18,55.02000045776367,55.70000076293945,54.79999923706055,55.22000122070313,3553500.0,-0.010431619285518168,-1.812490686820883,-1.0000190737773709,62.062635543025735,59.161781078324736,-0.38000367181931693,-0.6705871416314722,0.4800760836527047,-0.40839472524270093,14.172878760091773,0.9000015258789062,0.6230356336653955,0.6095003128051744,-0.33770524048060935,1.556705866090958,0.1358975361622825,1.0831030894480662,-1.0200004577636719,55.70180428584797,-3.7577292593245133,0.47360277664289335,4,-0.13000106811523438,-1.2450008392333984,0.4799995422363281,0.30500030517578125,1.279998779296875,2,-0.003816777221473444,-1.6060479955611258,55.599998474121094,3.842227844034855,54.4000015258789,2.1475348325286805,54.15999984741211,-0.003816777221473444
5241,2007-04-19,55.31999969482422,55.43000030517578,54.709999084472656,54.7400016784668,3287000.0,0.005452548792522105,-1.2499925494567063,-2.8999790192449715,64.16083624604282,58.18555380400931,-0.6075006010242632,-0.941683444135748,0.14349223969999514,-0.6900383041290823,13.591975438468282,0.720001220703125,0.658996077793951,0.8604995727539091,-0.16915457847979098,1.8901537239876092,0.34567249713705905,1.3753266483707591,-1.116999816894534,68.01802188813957,4.4685853224220295,0.5148270756168505,4,-0.43000030517578125,-1.5450000762939453,-0.17499923706054688,0.13000106811523438,1.0800018310546804,3,0.004699966335227401,-1.812490686820883,55.02000045776367,-1.6060479955611258,55.599998474121094,3.842227844034855,54.4000015258789,0.004699966335227401
5242,2007-04-20,55.11999893188477,56.06999969482422,54.849998474121094,55.86999893188477,6148600.0,-0.0036153428062682957,1.1217384381655242,-1.293107870799708,61.072656138628105,57.18798857086826,-0.4133434748998681,-0.7087111929818022,0.2857767939785347,-0.47329716708537006,13.320555648903046,1.220001220703125,0.5793321717419246,0.6164989471435618,-0.4482719242497524,1.681269818536876,0.08411351144690116,1.1488843828402224,-0.7342991638183705,54.10623657023685,-10.211140809095589,0.5323854356966574,4,-0.20999908447266336,-0.8849983215332102,-0.4999980926513743,-0.00999832153321023,1.450000762939446,4,0.023403500372368935,-1.2499925494567063,55.31999969482422,-1.812490686820883,55.02000045776367,-1.6060479955611258,55.599998474121094,0.023403500372368935
5243,2007-04-23,54.88000106811523,55.31999969482422,54.599998474121094,55.099998474121094,2766300.0,-0.004354097757986675,1.1818223853423113,0.2933298746744886,58.15127494300387,56.039648958668266,-0.18320535060404097,-0.4674784162136234,0.4805210783762206,-0.21379276631646604,13.319236357068743,0.720001220703125,0.5482930014091991,0.36050109863280255,-0.7173809825397157,1.4383831798053208,-0.17843994195345658,0.8994421392190617,-0.29218530883788674,19.04777969233276,-43.235319650470686,0.5389410405862601,4,0.029998779296882105,-0.49000167846678977,-0.3125009536743093,0.22999954223633523,1.6499977111816548,0,0.01621718972898356,1.1217384381655242,55.11999893188477,-1.2499925494567063,55.31999969482422,-1.812490686820883,55.02000045776367,0.01621718972898356
5244,2007-04-24,54.25,54.599998474121094,54.02999877929688,54.58000183105469,3950200.0,-0.011479611076051,2.0811200923787143,1.5000260096061662,47.474753312975416,56.24973000346609,0.4257230118304278,0.14889149918674605,1.0776471187171808,0.43416548832932733,12.75701566140301,0.8500022888183452,0.42727050927110355,-0.25599994659423686,-1.3405979977817424,0.8285981045932687,-0.7982989721879861,0.28629907899951235,1.8199996948242188,10.784368723984027,-47.567602745720876,0.5422990255937516,4,0.6599998474121094,0.1399993896484375,0.31750011444091797,0.8600006103515625,2.220001220703132,1,0.03133641959335387,1.1818223853423113,54.88000106811523,1.1217384381655242,55.11999893188477,-1.2499925494567063,55.31999969482422,0.03133641959335387
5245,2007-04-25,54.27000045776367,54.52000045776367,53.93000030517578,54.34000015258789,3557000.0,0.000368672032510009,1.7441848086442753,0.21211911037129513,48.4641613786028,55.477003438144,0.49544872375643223,0.14747851800716205,1.0301290640254237,0.4402446924511878,12.124982306194523,0.5900001525878906,0.3245025003832396,-0.24299945831298686,-1.3191541175848371,0.8331552009588634,-0.781076787948912,0.2950778713229383,1.7591992187499983,15.887862128958194,-39.04503613130174,0.5380773296359248,4,0.6700000762939453,0.11999893188476562,0.2974996566772461,0.8400001525878906,2.020000457763672,2,0.03224617625278925,2.0811200923787143,54.25,1.1818223853423113,54.88000106811523,1.1217384381655242,55.11999893188477,0.03224617625278925
5246,2007-04-26,54.040000915527344,54.36000061035156,53.959999084472656,54.06000137329102,2697600.0,-0.004238060444007652,-3.444359675334308,0.2857220708447882,42.57950375235473,55.174153992387424,0.6985804071162178,0.42527253439610035,1.208094018313659,0.688864403390582,10.945372566549501,0.40000152587890625,0.22727328782787737,-0.4894990921020508,-1.523091671840909,0.5440934876368075,-1.0062953819714835,0.02729719776738193,1.9052307861328117,5.140216903035359,-43.663139536079996,0.5167962898694302,4,0.9599990844726562,0.5099983215332031,0.5099992752075195,1.0699996948242188,2.079998016357429,3,0.04182084165886524,1.7441848086442753,54.27000045776367,2.0811200923787143,54.25,1.1818223853423113,54.88000106811523,0.04182084165886524
5247,2007-04-27,54.459999084472656,54.56999969482422,53.65999984741211,54.0099983215332,4273700.0,0.0077719867103969165,1.716409412595296,-22.49952317374749,47.00996004070702,54.9914027336829,0.36387800335470644,0.06865063339982669,0.7208484579882111,0.3060848563641869,9.734420920773436,0.9099998474121094,0.30019896426929193,-0.1075008392333956,-1.0658295607914923,0.8508278823247011,-0.5866652000124404,0.3716635215456492,1.4046233613281274,48.192729554025085,3.567726882074048,0.4791643607790477,4,0.4050006866455078,0.09000015258789062,-0.3874988555908203,0.6500015258789062,0.9900016784667969,4,0.035622520639361666,-3.444359675334308,54.040000915527344,1.7441848086442753,54.27000045776367,2.0811200923787143,54.25,0.035622520639361666
5248,2007-04-30,53.56999969482422,54.68000030517578,53.56000137329102,54.36000061035156,4180100.0,-0.01634225862303018,-1.7654377966996015,-1.7555546136565932,41.86391000015799,52.53774348394427,1.2558233953419418,0.9880425827315165,1.504469783335125,1.230102106207525,8.24214018799237,1.1199989318847585,0.2579145768092559,-0.9840002059936523,-1.9918093969417896,0.023808984954484913,-1.487904801467721,-0.4800956105195837,2.1623453950732454,0.8927081311024669,-39.473883456042245,0.5039045954740683,4,1.2450008392333984,0.9799995422363281,0.5300006866455078,1.5400009155273438,2.25,0,0.05600149369218399,1.716409412595296,54.459999084472656,-3.444359675334308,54.040000915527344,1.7441848086442753,54.27000045776367,0.05600149369218399
5249,2007-05-01,53.459999084472656,53.90999984741211,53.11000061035156,53.58000183105469,3904700.0,-0.0020533994955798107,1.0512833052936343,0.15190203482476555,45.42536046770786,50.689157364464506,1.1514266391627999,1.1200260137018603,1.507844693336601,1.3548253995544144,6.988110071813597,0.7999992370605469,0.30305943266020563,-1.0715007781982422,-2.1569503497198355,0.013948793323351083,-1.6142255639590388,-0.5287759924374456,2.098558508096289,22.292900774116422,-20.422199717390978,0.5427247857607949,5,1.1300010681152344,1.0900001525878906,0.7300014495849609,1.6500015258789062,1.7999992370605469,1,0.057426108256629194,-1.7654377966996015,53.56999969482422,1.716409412595296,54.459999084472656,-3.444359675334308,54.040000915527344,0.057426108256629194
5250,2007-05-02,53.349998474121094,54.27999877929688,53.290000915527344,53.41999816894531,2764800.0,-0.002057624620938503,-9.42131470104011,0.5833174391251827,38.31280277930112,47.81715364593765,1.1171003910194628,1.1968807689175378,1.4922688083037912,1.4629316579848677,6.7074592321686275,0.9899978637695384,0.31106712652393753,-1.1215013504028306,-2.3285034549004138,0.08550075409475255,-1.7250024026516186,-0.5180002981540426,1.9637034202261106,15.286491109566875,-23.24346700241461,0.6035010522487912,5,1.2400016784667969,1.2000007629394531,0.8400020599365234,1.7600021362304688,2.6599998474121094,2,0.058481777616085306,1.0512833052936343,53.459999084472656,-1.7654377966996015,53.56999969482422,1.716409412595296,54.459999084472656,0.058481777616085306
5251,2007-05-03,53.13999938964844,53.83000183105469,53.0,53.63999938964844,3975900.0,-0.003936252867458356,-1.1282131538792597,7.142888283378746,40.52043028135908,45.53357299512999,1.1011434546901455,1.3741596696153948,1.5748858172995739,1.6693170292994566,6.530474713672424,0.8300018310546875,0.11608849683376832,-1.266000366210939,-2.612081062921213,0.08008033049933516,-1.939040714566076,-0.5929600178558019,1.9533323762992012,8.333295489121303,-29.911283341584372,0.6730403483551367,5,1.0200004577636719,1.3950004577636719,1.2700014114379883,1.970001220703125,2.5600013732910156,3,0.05927740989949126,-9.42131470104011,53.349998474121094,1.0512833052936343,53.459999084472656,-1.7654377966996015,53.56999969482422,0.05927740989949126
5252,2007-05-04,53.790000915527344,54.0099983215332,53.290000915527344,53.40999984741211,4429600.0,0.012231869276338792,-1.3225762786948791,-0.7600021362304688,44.7322856849202,44.04257418867624,0.2711565858415881,0.6728062242448871,0.8053303658302653,1.031420191837789,6.7406096113502985,0.8699989318847656,-0.0247754600355492,-0.5614988327026396,-1.915017071679486,0.792019406274207,-1.2382579521910628,0.1152602867857837,1.0521310385065803,47.023855477495566,9.70540719015954,0.676759119488425,5,0.049999237060546875,0.7449989318847656,0.6049995422363281,1.3199996948242188,1.3699989318847656,4,0.043316563984010514,-1.1282131538792597,53.13999938964844,-9.42131470104011,53.349998474121094,1.0512833052936343,53.459999084472656,0.043316563984010514
5253,2007-05-07,54.08000183105469,54.38000106811523,53.77999877929688,53.95000076293945,2470400.0,0.005391353608317662,-1.5531738752851014,0.3421071123826733,34.426255137727836,42.59274105809318,-0.16121122715698988,0.3420616859028627,0.41666789437609,0.7551735504047059,6.9477640930713065,0.6000022888183452,-0.21370398555971093,-0.2344980239868164,-1.574481864231629,1.1054858162579961,-0.9044899441092227,0.43549389613558986,0.5410742884951674,78.26094167664148,44.5653914496818,0.6699919201224055,5,-0.24000167846679688,0.4549980163574219,0.3149986267089844,1.029998779296875,1.8899993896484446,0,0.025332819628309577,-1.3225762786948791,53.790000915527344,-1.1282131538792597,53.13999938964844,-9.42131470104011,53.349998474121094,0.025332819628309577
5254,2007-05-08,54.61000061035156,54.63999938964844,54.290000915527344,54.38999938964844,4442400.0,0.00980027295399477,1.5,1.6923031779101498,45.75569341826237,42.291800173610916,-0.7093716474146561,-0.20307414272613755,-0.2056113516435829,0.2362427094729611,7.066104731009883,0.55999755859375,-0.36750425215775095,0.2985006332397475,-1.0383972644799826,1.6353985309594776,-0.3699483156201211,0.9669495820996161,-1.6100006103515625,98.1708054596712,64.48050265761646,0.6684489488598668,5,-0.7700004577636719,-0.07500076293945312,-0.2500009536743164,0.5,1.1499977111816406,1,0.022157097069200438,-1.5531738752851014,54.08000183105469,-1.3225762786948791,53.790000915527344,-1.1282131538792597,53.13999938964844,0.022157097069200438
5255,2007-05-09,54.93999862670898,55.1500015258789,54.45000076293945,54.58000183105469,5123000.0,0.006042812903665595,-1.2580708673528802,1.636339991677038,46.09052141294588,42.68191324700992,-1.0441380517118262,-0.48633643472138743,-0.5614820100633935,-0.06756302517703006,6.864958709176085,0.700000762939446,-0.48644456750867704,0.582998657226554,-0.7753299278921304,1.9413272423452383,-0.09616563533278821,1.2621629497858962,-1.9071986389160074,90.23243022657508,58.36928320147281,0.6791642925593414,5,-0.8649978637695241,-0.4049987792968679,-0.5299987792968679,0.17000198364258523,1.1500015258789134,2,0.0058245304481798765,1.5,54.61000061035156,-1.5531738752851014,54.08000183105469,-1.3225762786948791,53.790000915527344,0.0058245304481798765
5256,2007-05-10,54.95000076293945,56.209999084472656,54.61000061035156,55.459999084472656,5204900.0,0.00018205563306317174,-1.6890761690137233,-1.4166746140234039,48.17989041113787,42.81190551039113,-1.0185983611592064,-0.5007472452994008,-0.6135705129624895,-0.04945205713066514,7.330412103718678,1.5999984741210938,-0.48335423846813796,0.5795007705688491,-0.7975819048751447,1.9565834460128428,-0.10904056715315136,1.2680421082908495,-1.8325127136230464,56.84934549159982,26.651418650752177,0.6885413377219981,5,-0.345001220703125,-0.345001220703125,-0.777501106262207,0.15999984741210938,1.0499992370605469,3,0.019290219178825785,-1.2580708673528802,54.93999862670898,1.5,54.61000061035156,-1.5531738752851014,54.08000183105469,0.019290219178825785
5257,2007-05-11,54.97000122070313,55.5099983215332,54.47000122070313,54.54999923706055,3267000.0,0.00036397556844391943,-2.5862091645127343,-0.8235360116086995,51.01123749615332,43.82827523216839,-1.0713064154738774,-0.48164731969461627,-0.6798388510357825,-0.056425852896033746,7.752118678776637,1.039997100830071,-0.4883071233804017,0.5590011596679787,-0.8394928123790137,1.9574951317149711,-0.14024582635551752,1.258248145691475,-1.6669625092773472,48.971287734886566,16.645697034068235,0.6992469860234949,5,-0.365001678466804,-0.365001678466804,-0.8925008773803782,0.1399993896484304,1.3600006103515554,4,0.013279962270791978,-1.6890761690137233,54.95000076293945,-1.2580708673528802,54.93999862670898,1.5,54.61000061035156,0.013279962270791978
5258,2007-05-14,54.70000076293945,55.38999938964844,54.540000915527344,55.0099983215332,4045400.0,-0.004911778274838241,-1.6984196185286105,-0.7380859392739268,55.50123161553821,44.94781647081621,-0.6975091464482688,-0.19818009492939836,-0.45213816567913057,0.23123101019051262,8.196614801159864,0.8499984741210938,-0.43989704368359384,0.27400074005127095,-1.1304194296917345,1.6784209097942764,-0.42820934482023176,0.9762108249227737,-1.2225444291308563,21.35417908431284,-13.130454135233016,0.7022100848715025,5,-0.095001220703125,-0.095001220703125,-0.5975008010864258,0.4099998474121094,1.6499977111816406,0,0.00840948954399856,-2.5862091645127343,54.97000122070313,-1.6890761690137233,54.95000076293945,-1.2580708673528802,54.93999862670898,0.00840948954399856
5259,2007-05-15,54.209999084472656,55.18000030517578,54.06999969482422,54.849998474121094,3569000.0,-0.008957983028014538,-1.4130496077488266,2.0645304193738925,49.34209040327864,46.17329287348037,-0.10050061826129308,0.19220123270382317,0.00511670894105265,0.7349416083037852,7.925550453445367,1.1100006103515625,-0.46458140106216206,-0.14650096893310405,-1.4394502852636109,1.1464483473974028,-0.7929756270983574,0.49997368923214935,-0.5685901856242168,6.542029419524126,-29.043516300220055,0.6464746581652517,5,0.3950004577636719,0.3950004577636719,-0.1074991226196289,0.9000015258789062,2.979999542236321,1,0.03246637457949331,-1.6984196185286105,54.70000076293945,-2.5862091645127343,54.97000122070313,-1.6890761690137233,54.95000076293945,0.03246637457949331
5260,2007-05-16,54.81000137329102,54.81999969482422,54.04999923706055,54.36999893188477,3004300.0,0.011068111030280825,2.347834740351388,-0.6875044703526214,57.80932874538353,48.09428159170532,-0.5270466033874541,-0.44727219873717416,-0.6364873351325571,0.1607390290721895,8.075162791903805,0.7700004577636719,-0.3595430738782568,0.46400127410889525,-0.809525604009572,1.7375281522273625,-0.1727621649503419,1.1007647131681324,-1.0144770633051294,35.18528657032233,-4.075768014690716,0.6367634390592343,5,-0.06000137329102273,-0.2050018310546946,-0.7600021362304759,0.29999923706053977,2.3599967956542898,2,0.017332547426373912,-1.4130496077488266,54.209999084472656,-1.6984196185286105,54.70000076293945,-2.5862091645127343,54.97000122070313,0.017332547426373912
5261,2007-05-17,55.58000183105469,55.86000061035156,54.7400016784668,54.83000183105469,3636700.0,0.014048539289745143,-1.4085990631434735,1.7045359966708282,60.606073742054505,49.858035820275795,-1.0220093838619135,-1.261471514978588,-1.452894908283568,-0.5731338025703678,8.684095412191411,1.1199989318847656,-0.24957413955347363,1.2210016250610352,-0.09885409875598583,2.540857348878056,0.5610737631525282,1.880929486969542,-1.6396090345995873,84.5304659196048,44.48250472222305,0.6599278619085093,5,-0.5850028991699219,-0.9750022888183594,-1.5300025939941406,-0.470001220703125,1.6199989318847656,3,0.009175932075055293,2.347834740351388,54.81000137329102,-1.4130496077488266,54.209999084472656,-1.6984196185286105,54.70000076293945,0.009175932075055293
5262,2007-05-18,56.40999984741211,56.40999984741211,55.65999984741211,55.91999816894531,3785500.0,0.014933393109276105,2.061214003783544,0.6533355712890625,77.20304035463488,54.6110119554877,-1.6106544558137585,-2.097405761740589,-2.260649651830306,-1.3522307551669854,8.847241276494923,0.8299980163574219,-0.04811246770412936,1.986499595642087,0.40910225720418225,3.5638969340799918,1.1978009264231346,2.7751982648610394,-2.3600006103515625,100.0,52.72720394927141,0.7886986692189506,5,-1.1800003051757812,-1.7049999237060547,-2.3600006103515625,-1.2999992370605469,0.9200019836425781,4,-0.0072682121702030145,-1.4085990631434735,55.58000183105469,2.347834740351388,54.81000137329102,-1.4130496077488266,54.209999084472656,-0.0072682121702030145
5263,2007-05-21,55.77000045776367,56.4900016784668,55.459999084472656,56.40999984741211,3520400.0,-0.011345495326708477,1.5749966621526255,-1.3061167293364786,70.0869551371996,57.31448547981405,-0.7886537079939586,-1.4622831544887447,-1.6079643228119878,-0.6624593629454694,9.22769934895316,1.0300025939941406,0.15495074381976082,1.3020002365112333,-0.3765913466457178,2.9805918196681844,0.4627044449327613,2.1412960280897053,-1.5312011718749972,70.49178277509569,19.230573194947056,0.8392957915784741,5,-0.5,-1.0249996185302734,-1.657501220703125,-0.6599998474121094,2.6100006103515554,0,0.010041265352241258,2.061214003783544,56.40999984741211,-1.4085990631434735,55.58000183105469,2.347834740351388,54.81000137329102,0.010041265352241258
5264,2007-05-22,55.95000076293945,56.099998474121094,55.43999862670898,55.59000015258789,6028700.0,0.0032275471346301376,1.0000115597581913,-0.5625014901175405,72.33677595352621,60.230735984322976,-0.8477339283809329,-1.5899089932814547,-1.7506813914703514,-0.7989595461187733,10.286750870080311,0.6599998474121165,0.30675114001992654,1.397000503540042,-0.4028961290977975,3.1968971361778813,0.4970521872211222,2.2969488198589616,-1.4860812377929662,77.86883708132176,21.145912850491904,0.8999483163189214,5,-0.6800003051757812,-1.2049999237060547,-2.0725011825561523,-0.8400001525878906,2.270000457763679,1,0.007149199387439298,1.5749966621526255,55.77000045776367,2.061214003783544,56.40999984741211,-1.4085990631434735,55.58000183105469,0.007149199387439298
5265,2007-05-23,56.02000045776367,56.86000061035156,55.959999084472656,56.38999938964844,4089900.0,0.0012511115973135034,-2.673463032596087,-1.0277730682829653,75.35210368984379,63.24987079306807,-0.8363786780491225,-1.6043360260128736,-1.7595715033718449,-0.8359471741842484,11.727156815693265,0.9099998474121094,0.5112637483238132,1.379500198364255,-0.529321877826888,3.288322274555398,0.4250891602686835,2.3339112364598265,-1.3534727172851575,60.37733133001646,-2.3646646337514596,0.9544110380955716,5,-0.5650005340576172,-1.0900001525878906,-1.6875009536743164,-0.9099998474121094,2.5,2,0.02088536521572193,1.0000115597581913,55.95000076293945,1.5749966621526255,55.77000045776367,2.061214003783544,56.40999984741211,0.02088536521572193
5266,2007-05-24,56.29999923706055,56.81999969482422,55.9900016784668,56.099998474121094,4901000.0,0.004998193091911629,-2.9524246360094097,-0.5405441629808336,73.63462968350946,65.76358103610764,-1.0110660824114888,-1.7985529162298093,-1.9600848263364838,-1.0761803691138425,13.245404088443763,0.8299980163574219,0.6282400121064455,1.5464990615844698,-0.47678986787434496,3.5697879910432846,0.5348545968550624,2.558143526313877,-1.370254752197269,60.5633386613657,-3.9947661726149803,1.0116444647294072,5,-0.8449993133544922,-1.3699989318847656,-1.9674997329711914,-1.1899986267089844,3.950000762939453,3,0.015452911965797567,-2.673463032596087,56.02000045776367,1.0000115597581913,55.95000076293945,1.5749966621526255,55.77000045776367,0.015452911965797567
5267,2007-05-25,56.4000015258789,56.70000076293945,56.11000061035156,56.47999954223633,3398800.0,0.001776239612318209,1.269229358471188,-0.39998855595189425,72.65623486601618,67.66969250838297,-0.9911175103500369,-1.8401062510918749,-1.9990778285730642,-1.1317594201705248,14.752851215415841,0.5900001525878906,0.731170042808003,1.5495012283325096,-0.596815532032366,3.695817988697385,0.4763428481500682,2.622659608514951,-1.2386263059570268,67.60574352912698,4.583459062821852,1.0731583801824391,5,-0.9450016021728445,-1.470001220703118,-2.0675020217895437,-1.2900009155273366,3.6800003051757884,4,0.014184383252072719,-2.9524246360094097,56.29999923706055,-2.673463032596087,56.02000045776367,1.0000115597581913,55.95000076293945,0.014184383252072719
5268,2007-05-29,56.56999969482422,56.97999954223633,56.22999954223633,56.29999923706055,3269000.0,0.0030141518501078934,-2.6585379469477757,-3.3750894091838117,70.58821643749103,70.03037317885102,-0.9699627173596781,-1.869688063171921,-2.098063504118059,-1.2554158318408213,16.556253867098754,0.75,0.8339384934934628,1.5694993972778306,-0.6189249651983602,3.7579237597540214,0.4752872160397317,2.6637115785159295,-1.2047894280507805,73.37664911246426,14.189026239169053,1.0942121812380956,5,-1.0550003051757812,-1.5799999237060547,-1.9974994659423828,-1.4599990844726562,3.549999237060554,1,0.013434720529086341,1.269229358471188,56.4000015258789,-2.9524246360094097,56.29999923706055,-2.673463032596087,56.02000045776367,0.013434720529086341
5269,2007-05-30,56.52999877929688,56.58000183105469,55.90999984741211,56.31000137329102,3146600.0,-0.00070710475062985,3.187466472755202,0.8148038259935857,67.78521657129944,71.13880515950834,-0.6328079573527248,-1.6737097949208746,-1.994432713895364,-1.1884748773575424,17.738042372260104,0.6700019836425781,0.9280291121958157,1.3759984970092844,-0.787997921205033,3.539994915223602,0.2940002879021293,2.4579967061164396,-0.938718013958642,57.94384193601355,2.5723390720400587,1.0819982091071587,5,-0.6699981689453196,-1.539999008178718,-1.8799991607666087,-1.4199981689453196,4.909999847412095,2,0.03272602739726005,-2.6585379469477757,56.56999969482422,1.269229358471188,56.4000015258789,-2.9524246360094097,56.29999923706055,0.03272602739726005
5270,2007-05-31,56.47000122070313,57.45000076293945,55.97000122070313,56.11999893188477,7044100.0,-0.0010613401714015813,-3.5538607806658504,1.5909382531948466,66.81416265293606,71.82859281627296,-0.3493102092789897,-1.4419123293945333,-1.8682562277643484,-1.0910743463674564,19.693657783860285,1.479999542236321,1.0298406249038337,1.1600008010864329,-0.9039452128351968,3.2239468150080626,0.1280277941256216,2.191973808047244,-0.6842998265991582,36.363703920218846,-18.043391404001653,1.0319730069608144,5,-0.025001525878913355,-1.2450008392334055,-1.8200016021728587,-1.3600006103515696,4.88999938964843,3,0.03098990547495184,3.187466472755202,56.52999877929688,-2.6585379469477757,56.56999969482422,1.269229358471188,56.4000015258789,0.03098990547495184
5271,2007-06-01,56.290000915527344,56.9000015258789,55.4900016784668,56.540000915527344,4948900.0,-0.0031875385387771793,1.9072125216297275,-0.7142810432583842,64.10255992253221,70.37298387937265,-0.0648218957923703,-1.0686100490417445,-1.6602001317552961,-0.8778508316357332,21.151456484688307,1.4099998474121023,1.2117108659400202,0.8225004196167021,-1.0122385393629187,2.657239378596323,-0.09486905987310479,1.739869899106509,1.1599998474121094,40.81630667066302,-13.68855653375934,0.9173694794898098,6,0.154998779296875,-1.0650005340576172,-1.6250009536743164,-1.1800003051757812,4.219997406005859,4,0.03961626409604824,-3.5538607806658504,56.47000122070313,3.187466472755202,56.52999877929688,-2.6585379469477757,56.56999969482422,0.03961626409604824
5272,2007-06-04,56.11999893188477,56.68999862670898,55.90999984741211,55.959999084472656,2748900.0,-0.0030201098041851004,-5.0000293440145,-0.6399993896484659,65.5021572187704,69.86356188843608,0.06673532557523032,-0.7537452561651747,-1.4603156026330097,-0.6816637260365539,22.921359453939395,0.7799987792968679,1.3093876594600289,0.53599853515626,-1.1392122641503803,2.2112093344629002,-0.3016068644970602,1.37360393480958,1.3300018310546804,32.14273202517738,-25.458490705212476,0.8376053996533187,6,0.325000762939446,-0.8949985504150462,-1.3449993133544993,-1.0099983215332102,4.600002288818359,0,0.0735923226429136,1.9072125216297275,56.290000915527344,-3.5538607806658504,56.47000122070313,3.187466472755202,56.52999877929688,0.0735923226429136
5273,2007-06-05,55.45000076293945,55.9000015258789,55.1500015258789,55.83000183105469,2962100.0,-0.01193867037949381,1.8846128452482174,-2.3750089407051376,63.02523230793274,68.82894592781459,0.767252796949343,0.02545753062872791,-0.7779203370276235,0.004821861158802676,24.440806289136464,0.9699974060058736,1.3193322940372383,-0.20249958038330362,-1.723729876639581,1.3187307158729737,-0.9631147285114423,0.5581155677448351,1.9608000183105503,13.043449416268466,-48.9089822765801,0.7606151481281379,6,0.8500003814697266,-0.22500038146972656,-0.7425012588500977,-0.3400001525878906,6.290000915527344,1,0.08349866554392804,-5.0000293440145,56.11999893188477,1.9072125216297275,56.290000915527344,-3.5538607806658504,56.47000122070313,0.08349866554392804
5274,2007-06-06,55.81999969482422,56.02999877929688,54.849998474121094,55.29999923706055,4982300.0,0.006672658733885228,1.510642615100519,-1.3684184108818953,61.14789673527229,67.25070071063998,0.42116380697085987,-0.26271281406315694,-1.1296776047010013,-0.3609008461116261,25.591340877169067,1.1800003051757884,1.166684056473521,0.10699939727783203,-1.3337765718637158,1.5477753664193798,-0.6133885872929383,0.8273873818486024,1.5003691162109405,37.30770641528812,-26.87267439358071,0.7203879845707727,6,0.3299999237060547,-0.5949993133544922,-1.1374998092651367,-0.7099990844726562,7.159999847412109,2,0.07703330814348353,1.8846128452482174,55.45000076293945,-5.0000293440145,56.11999893188477,1.9072125216297275,56.290000915527344,0.07703330814348353
5275,2007-06-07,55.2599983215332,56.29999923706055,55.2599983215332,56.02000045776367,6938000.0,-0.010032271163608386,-1.7368368217637906,-1.461541283057624,46.296252144665466,64.21310320632398,0.9633255843782038,0.33991916610546014,-0.5449929589312461,0.19010446345421883,26.324258139390356,1.0400009155273438,1.0754312737429927,-0.4690019607543974,-1.8804422355975987,0.942438314088804,-1.174722098175998,0.2367181766672033,1.9121482692871155,19.999962783496784,-39.88755706168277,0.7057201374215998,6,0.8900012969970703,-0.03499794006347656,-0.6899986267089844,-0.14999771118164062,6.590000152587891,3,0.11183497091724681,1.510642615100519,55.81999969482422,1.8846128452482174,55.45000076293945,-5.0000293440145,56.11999893188477,0.11183497091724681
5276,2007-06-08,56.0099983215332,56.2400016784668,55.1500015258789,55.1500015258789,3979500.0,0.013572204538192079,-1.5348935207568843,-1.1315715504693162,45.282998497512345,61.17163249871244,0.18758998014382655,-0.34424645062415493,-1.247545714507666,-0.5692522044226394,26.041982630333738,1.0900001525878977,0.9676666505830909,0.22799816131591655,-1.139190058936741,1.595186381568574,-0.4555959488104122,0.9115922714422453,1.0228193822851637,63.04346473996853,7.889935022685577,0.6835941101263302,6,0.1400012969970703,-0.7849979400634766,-1.4399986267089844,-0.8999977111816406,6.120002746582024,4,0.09551870110950422,-1.7368368217637906,55.2599983215332,1.510642615100519,55.81999969482422,1.8846128452482174,55.45000076293945,0.09551870110950422
5277,2007-06-11,55.70000076293945,55.90999984741211,55.31999969482422,55.72000122070313,3112100.0,-0.005534682518898992,1.950017643075808,-0.023256432889918157,49.10486232928968,58.78459315335674,0.4334300240743829,0.024501142335061843,-0.8924025257082349,-0.2775344486365938,25.941865014244097,0.6899986267089844,0.8254059054823202,-0.11849937438964986,-1.4323489930685085,1.1953502442892088,-0.7754241837290792,0.5384254349497795,1.2018477870970798,58.62081666048423,5.184095675719085,0.6569248093394291,6,0.4499988555908203,-0.3299999237060547,-1.3525009155273438,-0.5900001525878906,6.719997406005859,0,0.08635543074882923,-1.5348935207568843,56.0099983215332,-1.7368368217637906,55.2599983215332,1.510642615100519,55.81999969482422,0.08635543074882923
5278,2007-06-12,55.15999984741211,55.72999954223633,55.11000061035156,55.18000030517578,2497100.0,-0.009694809840768204,-9.333407508662619,0.9999999999996447,40.74939652692535,55.78061314842628,0.8408089477052343,0.6331952587901597,-0.31711332197323827,0.2373482127241644,25.73028850209258,0.6199989318847656,0.664247657376805,-0.6815002441406222,-1.927247174663762,0.5642466863825177,-1.304373709402192,-0.05862677887905221,1.618737698069495,21.379393805461063,-27.770238990655066,0.6228734652615697,6,0.9899997711181641,0.4549999237060547,-0.9724998474121094,-0.2349987030029297,7.020000457763672,1,0.10079770465321847,1.950017643075808,55.70000076293945,-1.5348935207568843,56.0099983215332,-1.7368368217637906,55.2599983215332,0.10079770465321847
5279,2007-06-13,55.97000122070313,55.97000122070313,55.11000061035156,55.1500015258789,2841000.0,0.01468457896177866,1.0975632449129407,-40.99904634751168,49.50100545098348,53.856929014875995,-0.06367824455777793,-0.04025441944204289,-1.0839431969096722,-0.5912405553516251,26.27740890845707,0.8600006103515696,0.517761480700436,0.04050102233887287,-0.9405073041373839,1.0215093488151297,-0.4500031408992555,0.5310051855770013,0.6930119804968413,72.26904225343142,23.525930686275544,0.4905041632381296,6,-0.0950012207031321,-0.2200012207031321,-1.782501220703132,-1.0450000762939524,5.279998779296868,2,0.1030909475061681,-9.333407508662619,55.15999984741211,1.950017643075808,55.70000076293945,-1.5348935207568843,56.0099983215332,0.1030909475061681
5280,2007-06-14,55.7599983215332,56.099998474121094,55.599998474121094,55.81000137329102,2303100.0,-0.003752061722168576,-1.702682640163309,-0.06097935410639118,44.534406390155326,51.68268973350078,0.0391347728873086,0.2577858626889409,-0.8529511984732636,-0.3943690316598918,26.934422902450493,0.5,0.36631273576337264,-0.21700172424316122,-1.0507151554778318,0.6167117069915093,-0.6338584398604965,0.19985499137417406,0.7942339960420384,57.52186697184216,9.849528994304265,0.41685671561733395,6,0.010000228881835938,-0.009998321533203125,-1.5724983215332031,-0.904998779296875,5.140003204345696,3,0.12948352650711836,1.0975632449129407,55.97000122070313,-9.333407508662619,55.15999984741211,1.950017643075808,55.70000076293945,0.12948352650711836
5281,2007-06-15,56.09000015258789,56.43000030517578,56.02000045776367,56.209999084472656,3866000.0,0.005918253963204556,-2.1538653403172088,2.3998321635638944,47.0019221049448,49.62710805418682,-0.36008773339452915,-0.03378111580029497,-1.1544727874750649,-0.7373132964697433,26.77104406943769,0.6700019836425781,0.23899034972805566,0.0875001907348647,-0.7260401466986082,0.9010405281683376,-0.3192699779818682,0.4942703594515976,0.3619781343801023,74.24240672774037,27.889770202429332,0.406770168716735,6,-0.4500007629394531,-0.3400001525878906,-1.7849998474121094,-1.2950000762939453,4.0600013732910085,4,0.10269207177506923,-1.702682640163309,55.7599983215332,1.0975632449129407,55.97000122070313,-9.333407508662619,55.15999984741211,0.10269207177506923
5282,2007-06-18,56.0,56.43999862670898,55.90999984741211,55.90999984741211,2356700.0,-0.0016045668094678556,-10.777730682829494,-0.7500079473567092,44.400793216589214,47.55772593292644,-0.3228507041163411,0.02522106007333491,-1.0503133174862,-0.6708099943404022,26.097373782672207,0.5299987792968679,0.10931849518314607,0.018000030517576704,-0.7726456126898498,0.8086456737250032,-0.37732279108613653,0.41332285212128994,-1.1500015258789062,66.91734714657387,22.992350729568926,0.39532282160371435,6,-0.35500144958496094,-0.25,-1.3950004577636719,-1.6800003051757812,4.299999237060547,0,0.10946430478777192,-2.1538653403172088,56.09000015258789,-1.702682640163309,55.7599983215332,1.0975632449129407,55.97000122070313,0.10946430478777192
5283,2007-06-19,56.33000183105469,56.40999984741211,55.709999084472656,55.72000122070313,3411400.0,0.005892889840262372,-1.2222074210424336,6.777773068282887,48.14129398951734,46.112547850064765,-0.5754072606455409,-0.2747630076997396,-1.3600949270411817,-1.0013919389340344,25.565044358903716,0.7000007629394531,0.00572336796916062,0.3200017929077177,-0.4786554958381899,1.1186590816536253,-0.07932685146523255,0.7193304372806679,-1.448203353881837,91.72955190147216,47.52983551731588,0.39932864437295207,6,-0.5550022125244141,-0.5800018310546875,-1.7250022888183594,-2.200000762939453,2.7199974060058594,1,0.10811283756311219,-10.777730682829494,56.0,-2.1538653403172088,56.09000015258789,-1.702682640163309,55.7599983215332,0.10811283756311219
5284,2007-06-20,56.349998474121094,56.81999969482422,55.9000015258789,56.40999984741211,3718800.0,0.0003549909891069625,1.0909023915522058,-0.09836280861495475,48.87637961210123,46.39922867977985,-0.5725244230829887,-0.2774830322371997,-1.3543863513474719,-1.015950477490172,25.203065025452887,0.9199981689453196,-0.09661096923207424,0.3199985504150362,-0.49225018943720755,1.13224729026728,-0.08612581951108211,0.7261229203411546,-1.4370359939575224,61.47534832528704,15.611736097833251,0.4061243699261219,6,-0.3849983215332031,-0.5999984741210938,-1.7449989318847656,-2.2199974060058594,2.220001220703125,2,0.1034605499365211,-1.2222074210424336,56.33000183105469,-10.777730682829494,56.0,-2.1538653403172088,56.09000015258789,0.1034605499365211
5285,2007-06-21,57.18999862670898,57.22999954223633,55.9000015258789,56.18999862670898,4933300.0,0.01490683540965243,1.4629551138049228,-16.666285205671052,57.499976158157175,47.75667064207373,-1.2404052777938759,-1.0807460067027108,-2.137758174258785,-1.8441357111267038,24.371662305463296,1.329998016357429,-0.11753373260231115,1.1014987945556598,0.1378592802807077,2.065138308830612,0.6196790374181802,1.5833185516931394,-2.2007546579589814,97.36836161311405,48.76506482851431,0.48181975713747743,6,-1.019998550415032,-1.4399986267089773,-2.584999084472649,-3.059997558593743,2.290000915527351,3,0.07099145778602822,1.0909023915522058,56.349998474121094,-1.2222074210424336,56.33000183105469,-10.777730682829494,56.0,0.07099145778602822
5286,2007-06-22,57.16999816894531,57.58000183105469,56.70000076293945,56.88999938964844,4497100.0,-0.0003497195006807452,-1.666685932930283,0.279998779296875,58.974348942285864,48.853280265739976,-1.1606046132700172,-1.0458466248826142,-2.0811489383050343,-1.8127956836776775,23.618135744116138,0.8800010681152344,-0.1488688162397267,1.0379983901977567,-0.03785300201762709,2.1138497824131406,0.5000726940900648,1.5759240863054487,-2.0463088657861377,78.07470267844393,26.257833277783064,0.5379256961076913,6,-0.8249969482421875,-1.0099964141845703,-2.4924983978271484,-3.144998550415039,2.6300010681152344,4,0.06524406990377907,1.4629551138049228,57.18999862670898,1.0909023915522058,56.349998474121094,-1.2222074210424336,56.33000183105469,0.06524406990377907
5287,2007-06-25,57.20000076293945,57.36999893188477,56.709999084472656,57.20000076293945,4001100.0,0.000524796133550387,2.8823938605150934,0.0,66.79460407740092,51.747192215792815,-1.0677403892704973,-1.0675775381847785,-2.05667559391496,-1.8449008804617861,22.823887671067858,0.6599998474121165,-0.048095678435174705,1.02800102233887,-0.14491421782852143,2.2009162625062615,0.44154340225517785,1.6144586424225622,-1.8798064575486393,79.679117113074,22.009313149615807,0.5864576200836944,6,-0.8549995422363281,-0.9850006103515625,-2.4000015258789062,-3.1750011444091797,2.9199981689453196,0,0.051573439223636885,-1.666685932930283,57.16999816894531,1.4629551138049228,57.18999862670898,1.0909023915522058,56.349998474121094,0.051573439223636885
5288,2007-06-26,57.33000183105469,57.4900016784668,57.06000137329102,57.25,5055800.0,0.0022727459157563246,1.1499933243052154,100.0,65.19114132161755,53.49054064586327,-0.9583350144982248,-1.1992056909226676,-2.1373040792105513,-1.97994238443367,21.805797829938946,0.43000030517577414,0.013611410095009546,1.120001983642581,-0.1522445150245062,2.392248482309668,0.4838787343090374,1.7561252329761246,-1.829022923610765,85.11905032220568,23.846076114167268,0.6361232493335421,6,-0.7400016784667969,-1.1150016784667969,-2.362502098083496,-3.305002212524414,3.509998321533203,1,0.051805290618307076,2.8823938605150934,57.20000076293945,-1.666685932930283,57.16999816894531,1.4629551138049228,57.18999862670898,0.051805290618307076
5289,2007-06-27,58.38000106811523,58.47999954223633,57.06999969482422,57.13999938964844,4680200.0,0.018315004422200687,-1.043476458083973,15.49966622162875,78.57141859054792,57.27243089035134,-1.8221425543021965,-2.21717688035978,-3.1633971018124143,-3.0228600009417264,21.587160229113167,1.4099998474121094,0.11285014697185858,2.077501106262197,0.47988554506684267,3.6751166674575515,1.2786933256645199,2.8763088868598743,-2.7127003267824463,96.12408717033497,28.406355210646694,0.7988077805976779,6,-1.285001754760735,-1.7150020599365163,-3.372500419616692,-4.374999999999993,2.1100006103515696,2,0.011476501484876556,1.1499933243052154,57.33000183105469,2.8823938605150934,57.20000076293945,-1.666685932930283,57.16999816894531,0.011476501484876556
5290,2007-06-28,58.22000122070313,58.72999954223633,57.91999816894531,58.43000030517578,3731800.0,-0.002740661947323586,1.0000094190339839,-0.16935387114338768,72.68993759414356,60.12665483359564,-1.4265068381175894,-2.0230732458525367,-2.9621594275038703,-2.859830472200322,20.73881174771085,0.8100013732910156,0.3101512438935501,1.8300012588501033,0.01663492476896522,3.6433675929312415,0.9233180918095343,2.7366844258906724,-2.271430599279995,74.87691486642949,6.296605558525627,0.9066831670405674,6,-1.00000190734864,-1.4300022125244212,-3.212500572204597,-4.215000152587898,4.709999084472649,3,0.00601165350021704,-1.043476458083973,58.38000106811523,1.1499933243052154,57.33000183105469,2.8823938605150934,57.20000076293945,0.00601165350021704
5291,2007-06-29,58.52000045776367,59.09000015258789,58.27999877929688,58.56000137329102,5020500.0,0.005152855217630314,-2.1153643005957328,0.19048138056316472,79.01229335129239,63.97237707078487,-1.503690301315828,-2.263490870740654,-3.2262559373984345,-3.160772972365649,20.690309826672003,0.8699989318847585,0.42567004498940264,2.018500518798831,-0.028200053130440494,4.065201090728102,0.9951502328341917,3.0418508047634703,-2.237658365842954,76.05044373885043,5.95378344847289,1.023350285964637,6,-1.1200008392333984,-1.5500011444091797,-3.327500343322754,-4.329999923706055,5.869998931884766,4,0.016404632210581305,1.0000094190339839,58.22000122070313,-1.043476458083973,58.38000106811523,1.1499933243052154,57.33000183105469,0.016404632210581305
5292,2007-07-02,60.25,60.31000137329102,59.43000030517578,59.5,4434900.0,0.029562534666843332,1.0229845746406574,-18.749570856376604,92.06606922059854,68.85290765201611,-2.869150102585138,-3.866451699661951,-4.893062161364881,-4.890607116170628,20.89742397191923,1.7900009155273509,0.6482488136279088,3.5420000076293974,0.9081900957760851,6.17580991948271,2.225095051702745,4.85890496355605,-3.574585779585881,98.15380389873776,20.99028803884522,1.3169049559266548,7,-2.144998550415039,-2.6700000762939453,-5.057499885559082,-6.059999465942383,4.6999969482421875,0,-0.007468892330945276,-2.1153643005957328,58.52000045776367,1.0000094190339839,58.22000122070313,-1.043476458083973,58.38000106811523,-0.007468892330945276
5293,2007-07-03,60.08000183105469,60.27999877929688,59.540000915527344,59.91999816894531,2887400.0,-0.0028215463725362877,1.6428610354223017,0.21333821614583334,87.98519249753227,73.1983313059529,-2.3593890847022294,-3.5118550922780827,-4.652806126200339,-4.713287120737689,22.225072173508348,0.7399978637695384,0.8515387826984977,3.1405017852783175,0.17876248688798313,6.102241083668652,1.6596321360831467,4.621371434473488,-2.8230536661802645,92.90125237388231,14.494083984180335,1.4808696491951687,7,-1.9750003814697266,-2.500001907348633,-4.8875017166137695,-5.89000129699707,3.1599998474121094,1,0.0006657306859370049,1.0229845746406574,60.25,-2.1153643005957328,58.52000045776367,1.0000094190339839,58.22000122070313,0.0006657306859370049
5294,2007-07-05,60.11999893188477,60.20000076293945,59.61000061035156,60.0099983215332,3085100.0,0.0006657306859370049,3.370302345295281,0.6874880793439315,91.60307621972117,76.98756464612669,-2.0208912532641747,-3.386834409430733,-4.600322101274912,-4.7354365158246665,24.021267786927663,0.5900001525878906,1.1033866875003326,2.965498924255378,-0.2660663115189337,6.19706416002969,1.3497163063682223,4.581281542142534,-2.374562253663697,92.05011771278085,10.546655097472765,1.6157826178871577,7,-1.6149978637695384,-2.539999008178718,-4.867499351501472,-5.4299983978271555,3.1300010681152273,3,0.011976068421406083,1.6428610354223017,60.08000183105469,1.0229845746406574,60.25,-2.1153643005957328,58.52000045776367,0.011976068421406083
5295,2007-07-06,61.43999862670898,61.66999816894531,60.15999984741211,60.27000045776367,4270300.0,0.021956083138320537,-1.172660409462649,10.636287973365873,92.93741687873079,80.76123886128723,-2.9889493810945567,-4.4481647538136855,-5.811240171267848,-6.02685748599886,25.887836484638903,1.5499992370605398,1.3676797726512575,3.9764986038207937,0.34995733484659297,7.603039872794994,2.1632279693336898,5.789769238307898,-3.284231597276708,93.21535151485122,10.347549357824477,1.8132706344871008,7,-2.249999999999993,-3.180000305175774,-6.014998435974114,-6.594999313354485,0.34000015258790484,4,-0.015462190258402786,3.370302345295281,60.11999893188477,1.6428610354223017,60.08000183105469,1.0229845746406574,60.25,-0.015462190258402786
5296,2007-07-09,61.36000061035156,61.63000106811523,60.97000122070313,61.63000106811523,4354300.0,-0.0013020510765870963,3.888879469899416,-0.23076998317617592,93.08686602058016,83.68260129941825,-2.5167596671728916,-4.1600976386474215,-5.613426380119421,-5.928994108417172,28.006064012237253,0.6599998474120952,1.6545164969205146,3.629000473022458,-0.32094905075133795,7.578949996796254,1.65402571113556,5.603975234909356,-2.571671975806943,86.16081007898474,1.2226978952041918,1.9749747618868965,7,-1.9950008392333984,-3.1000022888183594,-5.52500057220459,-6.280000686645508,-0.5600013732910156,0,0.025586696206117088,-1.172660409462649,61.43999862670898,3.370302345295281,60.11999893188477,1.6428610354223017,60.08000183105469,0.025586696206117088
5297,2007-07-10,60.5099983215332,61.0,59.91999816894531,61.0,4773300.0,-0.013852709914656702,3.4081556391153045,1.814817954478071,81.00890342072269,85.44013042154106,-1.2827527650974488,-3.089675232704849,-4.666596179146879,-5.075308427724323,29.617251061491473,1.44000244140625,1.8214246200487167,2.5384983062744126,-1.4759768056455584,6.552973418194384,0.5312607503144307,4.545735862234395,-1.2029691707964574,45.53984304201904,-36.9471831899481,2.007237555959984,7,-1.1399993896484375,-2.25,-4.6749982833862305,-5.429998397827148,-2.0199966430664062,1,0.06412165221849775,3.888879469899416,61.36000061035156,-1.172660409462649,61.43999862670898,3.370302345295281,60.11999893188477,0.06412165221849775
5298,2007-07-11,60.72000122070313,60.86000061035156,60.2400016784668,60.349998474121094,3568400.0,0.003470548752191771,-1.1017043397299953,-0.7551050595168731,81.52959995772486,85.76881724011626,-1.0742869645222015,-3.016433514305156,-4.746642802231605,-5.2939414968440275,31.61935658319348,0.6199989318847656,2.008095765458954,2.470501136779795,-1.4939486341360464,6.434950907695637,0.4882762513218779,4.452726022237712,-0.9876376466888459,53.883588634411176,-29.969902577514098,1.9822248854579203,7,-0.9250030517578196,-2.460002899169929,-4.8850011825561594,-5.4950008392334055,-1.490001678466804,2,0.06966395985672014,3.4081556391153045,60.5099983215332,3.888879469899416,61.36000061035156,-1.172660409462649,61.43999862670898,0.06966395985672014
5299,2007-07-12,61.7400016784668,61.849998474121094,60.41999816894531,60.75,5231000.0,0.016798426173546988,1.3636461082054143,2.6756603501246987,81.99720577473249,86.80295814907059,-1.7517656780705977,-3.7755714887700975,-5.61860888158445,-6.31513173542713,33.65117776160011,1.4300003051757812,2.199701252285408,3.2020015716552734,-0.9013458547632212,7.305348998073768,1.1503278584460261,5.253675284864521,-1.8200035095214844,94.30068506417783,11.654551920795711,2.051673713209246,7,-1.6750030517578125,-3.390003204345703,-5.977500915527344,-6.51500129699707,-3.370002746582024,3,0.024295431798200928,-1.1017043397299953,60.72000122070313,3.4081556391153045,60.5099983215332,3.888879469899416,61.36000061035156,0.024295431798200928
5300,2007-07-13,62.97999954223633,63.06999969482422,61.2599983215332,61.75,4582700.0,0.02008418901941833,1.5673781122927957,1.2424216736088902,84.87396612749535,87.45425512420425,-2.5094459460455596,-4.687248798091119,-6.689565144230855,-7.556785155897927,35.84062088388185,1.8100013732910156,2.4575467111007256,4.080999374389648,-0.25697443514422247,8.41897318392352,1.9120124696227094,6.249986279156587,-2.7399978637695312,97.14285368281594,13.34350788471744,2.168986904766937,7,-1.7299995422363281,-3.8899993896484375,-7.292499542236328,-7.754999160766602,-5.049999237060547,4,0.00428708256154553,1.3636461082054143,61.7400016784668,-1.1017043397299953,60.72000122070313,3.4081556391153045,60.5099983215332,0.00428708256154553
5301,2007-07-16,61.849998474121094,62.81999969482422,61.65999984741211,62.599998474121094,3022900.0,-0.01794222096425102,-1.0531020653428846,-0.609756324491296,74.65535228924408,85.51973102072043,-0.9581716754132188,-3.2713197537188705,-5.393397980589725,-6.43343066259925,37.77728633532732,1.3199996948242188,2.536870516330481,2.6629983901977567,-1.6545206477065832,6.980517428102097,0.5042388712455903,4.821757909149923,-1.4300003051757812,61.269821278492145,-22.09850486133263,2.1587595189521687,7,-0.5449981689453125,-2.759998321533203,-6.162498474121094,-6.624998092651367,-1.5699996948242116,0,-0.0011317655060816278,1.5673781122927957,62.97999954223633,1.3636461082054143,61.7400016784668,-1.1017043397299953,60.72000122070313,-0.0011317655060816278
5302,2007-07-17,62.13000106811523,62.47000122070313,61.65999984741211,61.790000915527344,3739000.0,0.004527123700921232,-1.699994277975953,-0.4533335367838447,75.05219327219473,84.08273110679403,-1.0543248811845487,-3.2343583910744442,-5.521509537428621,-6.7170820615044065,39.99893612977284,0.8100013732910227,2.7142313007507326,2.636500930786127,-1.5979455353926753,6.8709473969649295,0.5192776976967295,4.753724163875525,-1.180002593994132,66.78447754112234,-15.686480155722549,2.1172232330893994,7,-0.7900009155273366,-3.0400009155273366,-6.442501068115227,-6.905000686645501,-0.8700027465820241,1,-0.02140675693207461,-1.0531020653428846,61.849998474121094,1.5673781122927957,62.97999954223633,1.3636461082054143,61.7400016784668,-0.02140675693207461
5303,2007-07-18,62.41999816894531,62.72000122070313,62.0099983215332,62.099998474121094,3953900.0,0.0046675856405047345,-1.840011596679716,0.9411751506243956,72.90248859374722,82.00488803724139,-1.0923601365605222,-3.2092552041815594,-5.662463171939308,-6.999179076486435,42.70768843859925,0.710002899169929,2.8646833860345637,2.6219982147216783,-1.5296613540573247,6.773657783500681,0.5461684303321732,4.697827999111183,-1.0459994506835955,75.47165465637514,-5.054481784980823,2.075829784389502,7,-0.9249992370605469,-3.329998016357422,-6.659997940063477,-7.194997787475586,-1.5699996948242188,2,-0.06296053517722999,-1.699994277975953,62.13000106811523,-1.0531020653428846,61.849998474121094,1.5673781122927957,62.97999954223633,-0.06296053517722999
5304,2007-07-19,62.18000030517578,62.75,61.849998474121094,62.7400016784668,3089100.0,-0.0038448873888133894,2.103464151588695,-1.7500059604701619,72.24720112469356,79.70597517568167,-0.5916382603650234,-2.6457422939206623,-5.290223743418245,-6.751478803968965,44.983668646341755,0.9000015258789062,2.754403829474235,2.0905002593994126,-1.855399197239862,6.03639971603868,0.11755053107977886,4.063449987719046,-0.5200004577636719,50.82880031023371,-29.15563942963032,1.972949728319635,7,-0.6850013732910156,-3.0900001525878906,-6.2975006103515625,-6.954999923706055,-0.5,3,-0.047442919724365096,-1.840011596679716,62.41999816894531,-1.699994277975953,62.13000106811523,-1.0531020653428846,61.849998474121094,-0.047442919724365096
5305,2007-07-20,61.25,62.20000076293945,60.97999954223633,62.18000030517578,3686600.0,-0.014956582512244965,1.515463268837502,1.660710758101103,64.32319509284773,76.51001173926696,0.34484006782653154,-1.4714219425461366,-4.246700473710348,-5.787171502630883,46.46619083211468,1.220001220703125,2.7003553491169967,0.9574998855590806,-2.772141076025818,4.687140847143972,-0.9073205952333652,2.8223203663515264,1.8199996948242188,14.67393670505551,-63.089661224419686,1.8648204807924469,7,0.24499893188476562,-1.9150009155273438,-5.4375,-6.024999618530273,-0.2200012207031179,4,-0.047020425601881244,2.103464151588695,62.18000030517578,-1.840011596679716,62.41999816894531,-1.699994277975953,62.13000106811523,-0.047020425601881244
5306,2007-07-23,60.9000015258789,61.72999954223633,60.77000045776367,61.63999938964844,2602300.0,-0.005714260801977122,1.0869586850878212,0.7956963666046001,53.98774240898074,73.50766051574008,0.6959078144582378,-0.8723804849418357,-3.785227898376867,-5.412376833763702,47.572493821394005,0.9599990844726562,2.6251073185081992,0.42100124359129865,-3.0124854421098846,3.854487929292482,-1.295742099259293,2.1377445864418902,2.128198165893565,6.565712028821805,-65.78409583314887,1.7167433428505907,7,0.7549991607666087,-1.5100021362304616,-5.14000225067138,-5.675001144409173,-1.9000015258788991,0,-0.04876849172887199,1.515463268837502,61.25,2.103464151588695,62.18000030517578,-1.840011596679716,62.41999816894531,-0.04876849172887199
5307,2007-07-24,60.1500015258789,62.040000915527344,59.95000076293945,60.88999938964844,5152500.0,-0.01231527062739557,-2.6666688974849753,1.0,50.40091482864874,70.0489177236205,1.5527615072962462,0.11590013409061584,-2.930815281386664,-4.643446512668071,48.36090523489681,2.0900001525878906,2.367746346420617,-0.476498794555674,-3.5516358820597773,2.5986382929484293,-2.0140673383077257,1.0610697491963776,2.7878701965332127,7.14288633697657,-60.02105894562469,1.5375685437520503,7,1.3599987030029368,-0.7600021362304616,-4.45500183105468,-4.925001144409173,1.1599998474121236,1,0.0021612177908598706,1.0869586850878212,60.9000015258789,1.515463268837502,61.25,2.103464151588695,62.18000030517578,0.0021612177908598706
5308,2007-07-25,60.29999923706055,60.61999893188477,59.5099983215332,60.599998474121094,3540300.0,0.0024937274709313506,5.529412424687581,0.40540554473002816,51.0181016953833,66.60679504813727,1.4940349004792566,0.21061398062198577,-2.9638003736385343,-4.7694577018418585,48.885767994575,1.1100006103515696,2.106785143026798,-0.4750009536743178,-3.139262674078651,2.1892607667300155,-1.807131813876488,0.8571299065278524,2.458600227783208,24.382731675039764,-37.99607024358607,1.3321308602021673,7,0.9899997711181641,-0.9099998474121094,-4.602499961853027,-5.07499885559082,0.720001220703125,2,0.015920383028506624,-2.6666688974849753,60.1500015258789,1.0869586850878212,60.9000015258789,1.515463268837502,61.25,0.015920383028506624
5309,2007-07-26,59.04999923706055,60.02999877929688,58.34000015258789,59.599998474121094,6301800.0,-0.020729685171069545,1.3971614320537271,1.8333354526149817,36.37400054458418,61.21790998336937,2.5952482418438976,1.5951672501769636,-1.593103681749966,-3.4945127785837116,48.12730007496293,1.9599990844726562,1.943529780337883,-1.7585008621215792,-4.310447180681933,0.793445456438775,-3.0344740214017563,-0.4825277028414021,3.4487121363183633,18.39375575663421,-38.42858356976656,1.2759731592801766,7,1.5300006866455078,0.4350013732910156,-3.28749942779541,-3.8249988555908203,2.700000762939453,3,0.030482629302573283,5.529412424687581,60.29999923706055,-2.6666688974849753,60.1500015258789,1.0869586850878212,60.9000015258789,0.030482629302573283
5310,2007-07-27,58.56999969482422,59.81999969482422,58.47000122070313,59.2400016784668,5130500.0,-0.008128696840610239,-2.1034485782562333,1.2181871146283438,34.78734202490996,56.78813106511002,2.6640576139554355,2.2163664958271525,-1.014839406364061,-2.9996108206139454,47.13586931681179,1.3499984741210866,1.7335402377356885,-2.256000328063962,-4.73702198649822,0.22502133037029637,-3.496511157281091,-1.0154894988468328,3.512840556475588,6.2162025624450346,-44.957832725892814,1.240510829217128,7,1.9750003814697266,0.9150009155273438,-2.7124996185302734,-3.344999313354492,3.0400009155273438,4,0.053098866767219643,1.3971614320537271,59.04999923706055,5.529412424687581,60.29999923706055,-2.6666688974849753,60.1500015258789,0.053098866767219643
5311,2007-07-30,59.47999954223633,59.56999969482422,58.5099983215332,58.56999969482422,6304900.0,0.015536961791934756,-1.0582499101881788,-1.358204706297648,44.42037239397783,53.38459541197481,1.5449915171093167,1.4566586165616826,-1.838797450967789,-3.8956521782486817,45.82701870626203,1.0600013732910156,1.4437092374453258,-1.3940004348754869,-3.7194422658149833,0.9314413960640096,-2.556721350345235,-0.23127951940573865,2.228556699192289,30.81078796164271,-20.20530962926231,1.1627209154697495,7,1.0650005340576172,0.4050006866455078,-3.5199995040893555,-4.254999160766602,-0.4799995422363281,0,0.02605916692988397,-2.1034485782562333,58.56999969482422,1.3971614320537271,59.04999923706055,5.529412424687581,60.29999923706055,0.02605916692988397
5312,2007-07-31,59.79999923706055,61.06000137329102,59.61999893188477,59.61999893188477,5861600.0,0.00537995456097784,-15.000000000001263,0.19780256632752802,45.07493190514871,50.29264466879719,0.9607573510243341,1.160728584316331,-2.094020333551235,-4.1699919849666855,44.16434611293354,1.5800018310546946,0.9640088572801346,-1.0515007019042955,-3.4108251012770125,1.3078236974684216,-2.2311629015906576,0.12816149778206665,1.5717013954839985,53.6764128398163,2.898155181987768,1.1796621996863588,7,0.7450008392333984,0.09000015258789062,-3.5474977493286133,-4.509998321533203,-1.5099983215332031,1,-0.013377913833897748,-1.0582499101881788,59.47999954223633,-2.1034485782562333,58.56999969482422,1.3971614320537271,59.04999923706055,-0.013377913833897748
5313,2007-08-01,60.11999893188477,61.11999893188477,59.0,60.0,6664200.0,0.005351165533559188,-1.0000000000000067,0.6666596024245137,40.62497516470772,46.77906400657655,0.3131207016217772,0.8894832813214322,-2.3235569843514767,-4.443284862002535,42.1929883800365,2.1199989318847727,0.619966061097557,-0.7335008621215735,-3.0901380562006295,1.6231363319574825,-1.9118194591611015,0.4448177349179545,-1.779998779296882,64.02876118338008,17.981015223026972,1.178318597039527,8,0.15000152587889914,-0.05499839782715554,-3.839998245239265,-4.829998016357429,-3.1199989318847727,2,0.019793786802200453,-15.000000000001263,59.79999923706055,-1.0582499101881788,59.47999954223633,-2.1034485782562333,58.56999969482422,0.019793786802200453
5314,2007-08-02,60.84000015258789,60.97000122070313,59.95000076293945,60.11999893188477,4209100.0,0.011976068421406083,1.0816264567811693,6.000063578853259,36.82265593289137,43.723448544359165,-0.6894521411225938,0.2384119584989861,-2.948666367575825,-5.100901005413519,40.115096025660755,1.020000457763679,0.23973066436463597,-0.04949970245361612,-2.3808195565118666,2.2818201516046344,-1.2151596294827414,1.1161602245755091,-2.4444000244140653,89.43399920251139,47.79021175805468,1.165659927029124,8,-0.6499996185302734,-0.7700004577636719,-4.4375,-5.549999237060547,-3.5999984741210938,3,0.0029585848902751177,-1.0000000000000067,60.11999893188477,-15.000000000001263,59.79999923706055,-1.0582499101881788,59.47999954223633,0.0029585848902751177
5315,2007-08-03,60.4900016784668,61.77000045776367,60.40999984741211,60.7400016784668,6106100.0,-0.005752769119712231,-5.6340900632675845,-0.3472216335353741,40.73570721389094,42.251000189349185,-0.5124904916794861,0.541344899364347,-2.5081432493355607,-4.67890196082606,37.44801186447969,1.3600006103515625,-0.1503087510275094,-0.35199832916259766,-2.6747880960069494,1.9707914376817541,-1.5133932125847736,0.8093965542595782,-2.039913574218751,60.73625949285623,20.683790963496932,1.1613948834221774,8,-0.3000011444091797,0.00499725341796875,-3.6100025177001953,-4.750001907348633,-1.9000015258789062,4,0.02082986091206762,1.0816264567811693,60.84000015258789,-1.0000000000000067,60.11999893188477,-15.000000000001263,59.79999923706055,0.02082986091206762
5316,2007-08-06,62.93000030517578,62.959999084472656,60.540000915527344,61.02000045776367,4649600.0,0.04033722200370793,1.4568541679979397,-7.6399993896484375,54.21052737249363,42.674290471998624,-2.9438262289048183,-1.8709258630168932,-4.836424391196317,-7.025114701252207,34.9207575515905,2.4699974060058594,-0.48303875052982903,2.009500312805173,-0.4866482613656231,4.505648886975969,0.7614260257197785,3.2575745998905674,-4.347115706787108,99.24245489312102,59.986645493735395,1.2480742870853974,8,-2.280000686645508,-2.2550010681152344,-5.92500114440918,-7.065000534057617,-4.450000762939453,0,-0.02097568232040281,-5.6340900632675845,60.4900016784668,1.0816264567811693,60.84000015258789,-1.0000000000000067,60.11999893188477,-0.02097568232040281
5317,2007-08-07,64.38999938964844,64.81999969482422,62.4900016784668,62.5,7913400.0,0.023200366715278253,-1.4397935665296568,0.9895285553081217,59.23150406460464,43.58689073524544,-4.178551083161793,-3.188834114576423,-6.168661167269633,-8.392424258870157,34.38327256676617,2.329998016357422,-0.6465996983392586,3.2754993438720703,0.3478707678071231,6.203127919937025,1.8116850558395967,4.739313631904544,-5.544487922094724,92.6116782178153,55.54361487560294,1.463814288032476,8,-2.809999465942383,-2.809999465942383,-7.204999923706055,-8.344999313354492,-4.439998626708984,1,-0.08370864172604653,1.4568541679979397,62.93000030517578,-5.6340900632675845,60.4900016784668,1.0816264567811693,60.84000015258789,-0.08370864172604653
5318,2007-08-08,64.94999694824219,65.12000274658203,63.91999816894531,65.0,6706800.0,0.008696964806677476,7.275649794801642,-0.02645664968553967,62.6023617127624,46.501153087265244,-4.480782674793133,-3.6002702443106642,-6.597235402432588,-8.852181843128193,33.864603416435806,1.2000045776367188,-0.6398063369784239,3.6239971160888658,0.24066157412492828,7.007332658052796,1.9323293451069006,5.315664887070831,-5.626526422506835,96.71168794755347,58.848544605582305,1.6916677709819659,8,-3.1549949645996094,-3.2199954986572266,-7.10749626159668,-8.29499626159668,-4.989997863769531,2,-0.10254035944023387,-1.4397935665296568,64.38999938964844,1.4568541679979397,62.93000030517578,-5.6340900632675845,60.4900016784668,-0.10254035944023387
5319,2007-08-09,63.2400016784668,65.56999969482422,63.2400016784668,64.48999786376953,6793100.0,-0.026327872981088296,-2.728008203150034,24.99839792493134,58.453713597873346,49.13074992870562,-2.3623588075735924,-1.8679053342676681,-4.771687893072638,-7.055023974850023,32.501457094453826,2.329998016357422,-0.5724460221851473,1.8390018463134794,-1.6478927950285254,5.325896487655484,0.09555452564247702,3.582449166984482,-3.3368779306467786,54.84499834770376,13.468244126364098,1.7434473206710022,8,-1.200002670288086,-1.2850017547607422,-5.397500991821289,-6.585000991821289,-3.7300033569335938,3,-0.09867175067757017,7.275649794801642,64.94999694824219,-1.4397935665296568,64.38999938964844,1.4568541679979397,62.93000030517578,-0.09867175067757017
5320,2007-08-10,63.25,64.04000091552734,62.5,63.0,5193700.0,0.0001581012218190292,-1.46400146484375,-0.20000061035342515,60.279971778545715,50.89292763810205,-1.8312623673050865,-1.9569738240551118,-4.661701160228553,-6.97595861536243,30.25364831335607,1.5400009155273438,-0.5112431945281912,1.8355001449584947,-1.679115328896458,5.350115618813447,0.0781924080310219,3.5928078818859674,-2.666851138539478,53.876734436334736,7.762154578907619,1.757307736927476,8,-0.9650001525878906,-1.2950000762939453,-5.2074995040893555,-6.594999313354492,-1.4300003051757812,4,-0.09501973630882532,-2.728008203150034,63.2400016784668,7.275649794801642,64.94999694824219,-1.4397935665296568,64.38999938964844,-0.09501973630882532
5321,2007-08-13,61.77999877929688,63.52999877929688,61.709999084472656,63.0,4150900.0,-0.02324112601902162,-1.6764689382804803,-4.880004882812472,56.70781520894837,52.18547022741313,-0.0007780224990767692,-0.519100230218605,-3.080519760228185,-5.443059397025344,27.64410150762534,1.8199996948242259,-0.2134574223889274,0.3689989089965877,-3.1439295314505458,3.881927349443721,-1.3874653112269755,2.125463129220151,-0.5984278178327145,1.8134633097337878,-47.19710119976911,1.7564642202235663,8,0.5050010681152273,0.17500114440917258,-3.0550003051757884,-4.444999694824226,0.1399993896484304,0,-0.05163481207089293,-1.46400146484375,63.25,-2.728008203150034,63.2400016784668,7.275649794801642,64.94999694824219,-0.05163481207089293
5322,2007-08-14,60.79999923706055,61.7599983215332,60.72000122070313,61.52000045776367,4331100.0,-0.015862731654257334,-1.3636371517994377,0.5901643444980899,51.926041827694256,53.441144301078296,1.2694892996479084,0.3753968270018362,-1.9929549140109373,-4.403625263281683,24.622085980530628,1.05999755859375,0.1513095512132736,-0.5445005416870146,-4.0504677373006786,2.9614666539266494,-2.2974841394938466,1.2084830561198174,4.770000457763672,1.6494441551739243,-48.39124856828465,1.7529835978068304,8,1.960000991821289,1.1550006866455078,-1.9875001907348633,-3.4650001525878906,0.35000228881835227,1,-0.038157890196321986,-1.6764689382804803,61.77999877929688,-1.46400146484375,63.25,-2.728008203150034,63.2400016784668,-0.038157890196321986
5323,2007-08-15,58.4900016784668,60.9000015258789,58.290000915527344,60.9000015258789,6955600.0,-0.03799338137467767,1.165975747387889,3.347216335353697,48.005704662792915,54.68370527106736,3.714584658096072,2.5042679107080374,0.4215826867699022,-2.052131727299269,21.543145959193655,2.6100006103515554,0.30637337509833884,-2.657998275756839,-6.3459672614080915,1.0299707098944069,-4.501982768582465,-0.8140137829312124,6.982998046874997,2.74726368784872,-49.177546002774214,1.8439844928256237,8,3.4399986267089844,3.4399986267089844,0.3249969482421875,-1.1550025939941406,2.2299995422363352,2,0.024961515516764843,-1.3636371517994377,60.79999923706055,-1.6764689382804803,61.77999877929688,-1.46400146484375,63.25,0.024961515516764843
5324,2007-08-16,59.22999954223633,59.54999923706055,57.2400016784668,58.20000076293945,6470600.0,0.012651698453309601,1.7664671752935264,-0.4273854126600484,52.30769435971035,55.96948162060285,3.0421005254610023,1.614719180034868,-0.21504890214745842,-2.7452705862770443,18.752643984357668,2.30999755859375,0.4621005409798613,-1.7705003738403349,-5.52013538812885,1.9791346404481729,-3.6453178809845923,0.10431713330392256,5.955680230712886,29.264677750607405,-27.267055166267852,1.874817507144255,8,2.1750011444091797,2.1750011444091797,-0.2025012969970703,-1.8950004577636719,1.0200004577636719,3,0.012324827754148115,1.165975747387889,58.4900016784668,-1.3636371517994377,60.79999923706055,-1.6764689382804803,61.77999877929688,0.012324827754148115
5325,2007-08-17,58.36999893188477,60.540000915527344,57.79999923706055,59.70000076293945,9738600.0,-0.014519679503598448,-1.2186237443937877,-1.2912654439868378,46.10525684584969,55.0688960065313,3.9892679191579603,2.369373532691064,0.7585091695821689,-1.8367089326007644,16.928869576994924,2.740001678466797,0.6285092656087272,-2.4865009307861285,-6.412834102834019,1.4398322412617617,-4.449667516810074,-0.5233343447621834,6.338940155395498,17.964988461900102,-40.09271875132599,1.9631665860239436,8,3.035001754760735,3.035001754760735,0.8374996185302663,-0.9449996948242259,1.0100021362304545,4,0.019530570678590653,1.7664671752935264,59.22999954223633,1.165975747387889,58.4900016784668,-1.3636371517994377,60.79999923706055,0.019530570678590653
5326,2007-08-20,57.93000030517578,59.290000915527344,57.33000183105469,58.38999938964844,5438500.0,-0.007538095507290454,-1.3614503237904394,0.345863497126076,43.49338532866296,53.32021614698222,4.0738369314510905,2.714639571971489,1.2851153032177578,-1.34350859767693,15.390276262039826,1.9599990844726562,0.7694658120338715,-2.7779994964599624,-6.9163413903998645,1.3603423974799398,-4.84717044342991,-0.7088285494900148,6.3308025375756785,15.265467680544187,-41.55584692416325,2.06917094696995,8,3.4750003814697266,3.4750003814697266,2.239999771118164,0.10499954223632812,2.759998321533196,0,0.067149997741341,-1.2186237443937877,58.36999893188477,1.7664671752935264,59.22999954223633,1.165975747387889,58.4900016784668,0.067149997741341
5327,2007-08-21,60.27999877929688,60.45000076293945,58.02000045776367,58.20000076293945,5421600.0,0.04056617403316576,1.008263068874145,-4.521743817690295,50.4878049347814,51.97415428276211,1.206388961622352,0.39513847342760045,-0.9391891403776782,-3.625940478162441,14.590728809869727,2.520000457763672,0.9533583353459889,-0.43450088500976136,-4.569559659695123,3.7005578896756006,-2.5020302723524424,1.6330285023329196,3.559555993597499,83.06003354015421,26.02885692241629,2.0675293873426828,8,1.1250019073486257,1.1250019073486257,-0.08249855041504617,-2.2449989318847727,0.8400001525878906,1,0.027206360697732634,-1.3614503237904394,57.93000030517578,-1.2186237443937877,58.36999893188477,1.7664671752935264,59.22999954223633,0.027206360697732634
5328,2007-08-22,61.2599983215332,61.63999938964844,60.40999984741211,60.6500015258789,3367700.0,0.016257457897840943,-1.2568795780735431,0.2932679699005451,51.2605001609685,51.17490834532823,-0.3934585021296684,-0.5367733965249073,-1.7621069262554414,-4.534224218905635,14.208584496112072,1.3600006103515554,0.8443788199808466,0.49749870300293253,-3.6395878857051827,4.634585291711055,-1.571044591351125,2.56604199735699,2.1835832656955247,91.36360759575979,36.84361811825669,2.0685432943540603,8,-0.6199970245361328,0.1450023651123047,-1.0449981689453125,-3.2249984741210938,0.1100006103515696,2,-0.0017955729459372405,1.008263068874145,60.27999877929688,-1.3614503237904394,57.93000030517578,-1.2186237443937877,58.36999893188477,-0.0017955729459372405
5329,2007-08-23,60.849998474121094,61.72999954223633,60.56999969482422,61.540000915527344,3881400.0,-0.006692782544004627,1.1682246322559484,-1.1311574852883106,51.07654659103276,50.15230554671568,-0.40022077597310357,0.015802325907984027,-1.222663631360689,-4.055282321668294,15.035796872433382,1.1599998474121094,0.5199036740523866,-0.0025011062622084523,-4.060282571215183,4.055280358690766,-2.031391838738692,2.026389626214275,2.2213683185819164,79.9999653209159,25.181258757183933,2.0288907324764858,8,-0.4649982452392578,0.5550022125244141,-0.5574989318847656,-2.6699981689453125,0.960002899169929,3,-0.0021363559026751355,-1.2568795780735431,61.2599983215332,1.008263068874145,60.27999877929688,-1.3614503237904394,57.93000030517578,-0.0021363559026751355
5330,2007-08-24,61.68000030517578,61.70000076293945,60.66999816894531,61.040000915527344,2274000.0,0.01364012903644829,2.0294180345342143,-0.927532065457762,45.863662436076616,48.94739968306326,-1.6498463774330006,-0.6000232637504652,-1.9041384207677226,-4.8210347348715175,15.90771283345842,1.0300025939941406,0.08533554142149313,0.6720006942748995,-3.253701415623425,4.597702804173217,-1.2908503606742627,2.6348517492240617,1.0414845806730568,98.86365311205766,47.6126729264268,1.9628510549491602,8,-2.1800003051757812,-0.27499961853027344,-1.3875007629394531,-3.2550010681152344,-0.06000137329100852,4,-0.023184181227310807,1.1682246322559484,60.849998474121094,-1.2568795780735431,61.2599983215332,1.008263068874145,60.27999877929688,-0.023184181227310807
5331,2007-08-27,61.02999877929688,61.88000106811523,61.0099983215332,61.68000030517578,2294700.0,-0.010538286683898668,-1.5217381689517706,-1.015628352764455,38.25173608888094,47.428032378750665,-1.2487386215094318,0.18135228320378616,-1.1207391949049352,-4.108314555016371,16.864520552373047,0.8700027465820241,-0.2246583102515629,-0.0555007934570213,-3.9148292293438445,3.803827642429809,-1.9851650114004329,1.8741634244863903,1.362597114109036,77.9792187975605,30.639850447189872,1.9296642179434147,8,-1.4699974060058665,0.3750019073486257,-0.6149997711181712,-2.4699993133544993,0.8899993896484304,0,-0.027035847029074134,2.0294180345342143,61.68000030517578,1.1682246322559484,60.849998474121094,-1.2568795780735431,61.2599983215332,-0.027035847029074134
5332,2007-08-28,59.0,61.02999877929688,58.83000183105469,60.86000061035156,4337100.0,-0.033262310665251316,-1.0000000000000064,2.8615326830757266,31.135063115504366,45.55351665127417,0.5577302157611328,2.264443312403401,1.024720310617397,-2.0336306122740098,16.725427910222763,2.1999969482421946,-0.6414895958039679,-2.045499610900876,-5.976838563261069,1.8858393414593166,-4.011169087080972,-0.07983013472077971,3.0834402405095744,5.573711851454414,-34.0530794427215,1.9656694761800946,8,0.5600013732910156,2.405000686645508,1.5225000381469727,-0.4400005340576172,3.0900001525878906,1,0.028644044520491185,-1.5217381689517706,61.02999877929688,2.0294180345342143,61.68000030517578,1.1682246322559484,60.849998474121094,0.028644044520491185
5333,2007-08-29,61.31000137329102,61.34000015258789,59.22999954223633,59.45000076293945,3218600.0,0.03915256564900038,1.1979193985488241,-1.0000000000000038,44.105067560009864,44.64211367352967,-1.464159053340019,0.05076793689232062,-1.1512359416041207,-4.284102573369502,17.136838199203655,2.3400001525878906,-0.8777008798596881,0.20500164031982848,-3.703312781311034,4.113316061950691,-1.7491555704956028,2.1591588511352597,0.5699996948242045,81.3114807407773,41.80821896877808,1.95415721081543,8,-1.7049999237060618,0.09499931335448508,-0.860001564025886,-2.75000190734864,1.9599990844726491,2,-0.003099044807541307,-1.0000000000000064,59.0,-1.5217381689517706,61.02999877929688,2.0294180345342143,61.68000030517578,-0.003099044807541307
5334,2007-08-30,61.02000045776367,61.4900016784668,60.56999969482422,60.709999084472656,2108000.0,-0.004730075175853554,-2.1186499854524294,0.1666673503039445,43.303303757397146,44.330785552590505,-0.998552812246082,0.3741271438229745,-0.7284406711657425,-3.9332591358006113,17.53648012242216,0.9200019836425781,-0.9914037132382134,-0.09399929046630717,-4.000572907784374,3.8125743268517525,-2.047286099125337,1.8592875181927226,0.581600646972646,71.80325162374835,32.70875241087221,1.9532868086590298,8,-1.414999008178711,0.38500022888183594,-0.6800012588500977,-2.460000991821289,2.6899986267089844,3,0.005735799270656594,1.1979193985488241,61.31000137329102,-1.0000000000000064,59.0,-1.5217381689517706,61.02999877929688,0.005735799270656594
5335,2007-08-31,61.75,62.18999862670898,61.29999923706055,61.4000015258789,2462900.0,0.011963283132742975,-2.2363434595644076,1.129022334338299,49.90572348592924,45.04326757006453,-1.3395458739203718,-0.27050546743098636,-1.3415051267433,-4.5873345935323755,17.157491379852292,1.1699981689453054,-0.8431256626954138,0.573000335693358,-3.3318414825575786,4.4778421539442945,-1.3794205734321068,2.5254212448188227,-4.509998321533203,86.90479028795333,41.31430180267181,1.9524209091254674,8,-1.6450004577636719,-0.3449993133544922,-1.7174997329711914,-3.190000534057617,1.5600013732910227,4,0.0009716821585590285,-2.1186499854524294,61.02000045776367,1.1979193985488241,61.31000137329102,-1.0000000000000064,59.0,0.0009716821585590285
5336,2007-09-04,61.61000061035156,62.18000030517578,61.4000015258789,61.959999084472656,2382100.0,-0.002267196593496945,-1.025979687887026,-0.9999999999999797,52.68746381795358,45.287674112639216,-0.695814686497819,-0.24713851794142272,-1.0831417342221954,-4.3818330837325234,15.94441792449763,0.7799987792968821,-0.8136427965997157,0.4990009307861314,-3.324867579783202,4.322869441355458,-1.4129333244985318,2.4109351860707946,-4.270998992919921,82.73813781288229,30.284477098860265,1.9119342552846648,9,-1.1000003814697266,-0.2049999237060547,-1.5950002670288086,-3.0500011444091797,7.519996643066406,1,0.0001622840680759463,-2.2363434595644076,61.75,-2.1186499854524294,61.02000045776367,1.1979193985488241,61.31000137329102,0.0001622840680759463
5337,2007-09-05,59.0,59.47000122070313,57.88000106811523,58.2400016784668,13475000.0,-0.042363262205730834,-1.1486495194253195,-2.171433242506812,51.65907077740656,45.3319597366879,1.9148955439910154,2.0431034808495383,1.6163676319491316,-1.7125394643464205,14.303210831770908,3.7299995422363352,-0.6592600658504679,-1.8414997100830064,-5.445773057140528,1.762773636974508,-3.6436363836117636,-0.03936303655424922,-1.5639784423828118,25.986068823904436,-31.40203673035578,1.8021366735287585,9,1.0349998474121023,2.405000686645508,1.2150001525878906,-0.4400005340576172,10.239997863769531,2,0.049491494388903545,-1.025979687887026,61.61000061035156,-2.2363434595644076,61.75,-2.1186499854524294,61.02000045776367,0.049491494388903545
5338,2007-09-06,58.290000915527344,59.61000061035156,56.09000015258789,59.4900016784668,6376100.0,-0.012033882787672145,3.8888941870845883,-1.5789518594180567,46.93611923937822,44.87191225317072,2.4130542360967695,2.3490043059102703,2.405279733316142,-0.9506061690339607,12.670622538683673,3.520000457763672,-0.4223760769687033,-2.218498992919919,-5.434212203369611,0.9972142175297734,-3.8263555981447652,-0.6106423876950728,3.8999977111816335,36.06559529929126,-23.852170291283883,1.6078566052248455,9,0.8499984741210938,2.539999008178711,1.9274988174438477,0.6149997711181641,9.709999084472656,3,0.06519127084193088,-1.1486495194253195,59.0,-1.025979687887026,61.61000061035156,-2.2363434595644076,61.75,0.06519127084193088
5339,2007-09-07,57.0,57.81999969482422,56.65999984741211,57.79999923706055,6050700.0,-0.022130741040762514,1.7619038968942011,0.6666656070292111,45.656312960947595,44.84887342260083,3.4637512834086976,3.31764805934052,3.726980965296171,0.3651943815677612,11.646541656976803,1.6300010681152344,-0.5117903123151208,-3.196499824523926,-6.505830907734108,0.11283125868625632,-4.851165366129017,-1.5418342829188347,5.067998657226553,14.918034017102372,-48.22836711079952,1.65466554160509,9,2.1399993896484375,3.8299999237060547,3.1675004959106445,1.9599990844726562,9.569999694824219,4,0.11000000803094157,3.8888941870845883,58.290000915527344,-1.1486495194253195,59.0,-1.025979687887026,61.61000061035156,0.11000000803094157
5340,2007-09-10,57.2400016784668,57.97999954223633,56.5,57.09000015258789,4859800.0,0.004210555762575341,-1.225560157406239,-0.18750208616455666,47.784205294857415,45.908036667709325,2.8247557270023336,2.745046410307239,3.5272800980651198,0.16191077380408814,11.269115206093693,1.4799995422363281,-0.7000777884289491,-2.6559982299804688,-5.888447424002862,0.5764509640419249,-4.272222826991666,-1.039773632969272,4.708437008666984,18.883440017488727,-48.24092734577471,1.6162245970111966,9,1.8999977111816406,3.589998245239258,2.889998435974121,1.7199974060058594,8.70999526977539,0,0.11303279553256584,1.7619038968942011,57.0,3.8888941870845883,58.290000915527344,-1.1486495194253195,59.0,0.11303279553256584
5341,2007-09-11,58.59000015258789,58.88999938964844,57.52000045776367,57.61999893188477,4301600.0,0.023584878311227353,-1.3418821810973303,6.466609022938766,44.20041791477751,47.35974275651745,1.2206045801291268,1.2056204331671196,2.2244290990883897,-1.1479368176742852,11.336040721003787,1.6499977111816406,-0.8385636372391403,-1.1464998245239286,-4.301406981944048,2.0084073328961907,-2.723953403233992,0.4309537541861346,3.241269763854973,71.02271803647153,5.669799682642235,1.5774535787100612,9,0.5499992370605469,2.239999771118164,1.7524995803833008,0.3699989318847656,7.929996490478501,1,0.08055984312016862,-1.225560157406239,57.2400016784668,1.7619038968942011,57.0,3.8888941870845883,58.290000915527344,0.08055984312016862
5342,2007-09-12,58.47999954223633,59.08000183105469,58.06000137329102,58.349998474121094,2841400.0,-0.0018774639028005247,-1.8732598685801547,0.1340215510460919,39.854022443777794,46.88740441026945,1.3958774921472425,1.1941241441195132,2.3254994579406656,-0.9948239112458168,12.138649449312275,1.0200004577636648,-0.9591292229174968,-1.140500450134276,-4.301362384695473,2.020361484426921,-2.7209314174148744,0.4399305171463226,3.236444978929434,67.89770110333602,5.593923827345833,1.5804309672805987,9,0.6599998474121094,2.3500003814697266,2.182499885559082,0.4799995422363281,8.049999237060561,2,0.18211350537870352,-1.3418821810973303,58.59000015258789,-1.225560157406239,57.2400016784668,1.7619038968942011,57.0,0.18211350537870352
5343,2007-09-13,59.95000076293945,60.29999923706055,58.56000137329102,58.9000015258789,4344300.0,0.02513681997622852,-1.011558756276069,8.076850846562454,46.951228494846674,47.292729381097175,-0.3210939742292993,-0.16958404250841852,0.8689457934724487,-2.4088950843577805,12.074406903759414,1.8199996948242188,-0.8775740192257331,0.25650081634521626,-2.861576974054813,3.3745786067452457,-1.302538078854795,1.8155397115452274,1.6539148708547486,90.78951198969631,29.454999160232596,1.5590388952000145,9,-0.8100013732910156,0.8799991607666016,1.6299991607666016,-0.11500167846679688,5.749996185302734,3,0.15496241839204572,-1.8732598685801547,58.47999954223633,-1.3418821810973303,58.59000015258789,-1.225560157406239,57.2400016784668,0.15496241839204572
5344,2007-09-14,59.959999084472656,60.27999877929688,59.18000030517578,59.65999984741211,3167200.0,0.00016677767149220202,1.3404257046040013,0.28571376670747595,43.830699714965,46.617726739878925,-0.5557042081640517,-0.12868633109381733,0.87149904564167,-2.3522780849083205,11.476300511526743,1.0999984741211009,-0.47503777540693193,0.22999916076660298,-2.882318894190263,3.342317215723469,-1.3261598667118264,1.7861581882450324,1.5336382396974173,91.05262576708057,33.04157092639211,1.5561590274784323,9,-0.8249988555908203,0.8700008392333984,1.8025026321411133,0.02500152587890625,7.090003967285156,4,0.13408941024499432,-1.011558756276069,59.95000076293945,-1.8732598685801547,58.47999954223633,-1.3418821810973303,58.59000015258789,0.13408941024499432
5345,2007-09-17,59.5099983215332,60.25,59.09000015258789,59.59000015258789,2825700.0,-0.007505016174291224,-1.521743817690279,-0.2666734483679412,44.468703522264455,45.70453115146903,-0.5105528062766211,0.43331567337300925,1.2865270743491664,-1.8379217918578377,11.535187702523828,1.1599998474121094,-0.5005488348826219,-0.2770015716552763,-3.3255493030058645,2.771546159695312,-1.801275437330574,1.2472722940200214,1.875566259205229,71.58268840221747,15.432502044411983,1.5242738656752948,9,-1.3149986267089844,0.5550022125244141,2.4875011444091797,0.7000007629394531,6.680004119873047,0,0.11863554986417157,1.3404257046040013,59.959999084472656,-1.011558756276069,59.95000076293945,-1.8732598685801547,58.47999954223633,0.11863554986417157
5346,2007-09-18,61.81999969482422,62.540000915527344,59.91999816894531,59.91999816894531,5150100.0,0.03881702971675538,-1.757895413131382,-23.749475491131033,60.05705718779079,46.63764075262283,-3.115233218926143,-1.6551759607200012,-1.0297467076734037,-4.065809302794264,11.09106099227233,3.0300025939941406,-0.43770941733171753,1.8384998321533175,-1.207562042845673,4.884561707152308,0.31546889465381867,3.3615307696528163,-5.729999542236328,83.92854253856206,20.49755465362535,1.523030937499496,9,-2.5049991607666016,-2.010000228881836,0.3000001907348633,-1.6100006103515625,3.4199981689453125,1,0.06680681452290171,-1.521743817690279,59.5099983215332,1.3404257046040013,59.959999084472656,-1.011558756276069,59.95000076293945,0.06680681452290171
5347,2007-09-19,61.91999816894531,62.7400016784668,61.5,61.84000015258789,3882500.0,0.0016175748077440488,-2.2631695184937937,0.042104185321859805,52.582543288410754,47.26502120251533,-3.0815265580351436,-1.7138817489869638,-1.107582616279359,-4.088984965390139,11.40490153958696,1.2400016784667969,-0.5724706608898842,1.8564983367919936,-1.3093402292731469,5.022336902857134,0.2735790537594198,3.4394176198245674,-5.7009980010986325,80.38269259200443,18.419778305464504,1.5829192830325702,9,-2.299997329711914,-2.5049972534179688,0.20000171661376953,-1.7099990844726562,2.9000015258789062,2,0.07428938323884049,-1.757895413131382,61.81999969482422,-1.521743817690279,59.5099983215332,1.3404257046040013,59.959999084472656,0.07428938323884049
5348,2007-09-20,61.1500015258789,61.79999923706055,60.6500015258789,61.52999877929688,4020100.0,-0.012435346670481517,1.5000000000000155,-4.750083448572015,50.528889742807365,47.80641862272197,-2.0821335955942715,-1.0040252101400498,-0.33068394876737983,-3.2316523307413405,11.795308049755272,1.2699966430664134,-0.7856934338520247,1.092001533508295,-2.0654560715230232,4.249459138539613,-0.4867272690073676,2.670730336023958,-4.6701612976074145,56.43837019478967,-4.103013161605261,1.5787288025156603,9,-1.5300006866455007,-1.7350006103515554,1.2074985504150462,-0.9400024414062429,4.37999725341799,3,0.08798032901342046,-2.2631695184937937,61.91999816894531,-1.757895413131382,61.81999969482422,-1.521743817690279,59.5099983215332,0.08798032901342046
5349,2007-09-21,60.72000122070313,61.47999954223633,60.290000915527344,61.27000045776367,5831700.0,-0.007031893613179907,1.4536119773949088,1.44737687473641,45.70475828686658,47.575368955167434,-1.1945812890830751,-0.6158376416565332,0.06848135025310853,-2.7141734164395785,12.227409440775846,1.1899986267089844,-0.8037755537558269,0.6685010910034279,-2.4826205830703074,3.8196227650771633,-0.9070597460334398,2.2440619280402956,-3.989754534423838,44.657544840963965,-12.03065674518892,1.5755608370368677,9,-0.5900001525878977,-1.3050003051757884,1.2099990844726491,-0.5100021362304759,6.279998779296868,4,0.08201573826452879,1.5000000000000155,61.1500015258789,-2.2631695184937937,61.91999816894531,-1.757895413131382,61.81999969482422,0.08201573826452879
5350,2007-09-24,60.25,60.77999877929688,59.72000122070313,60.63000106811523,3798200.0,-0.0077404679060328885,2.1176559686294976,0.6909119913440891,44.48051686672154,47.60649106093899,-0.2824086950508473,-0.2724290288152176,0.4615754052276202,-2.1567821245577576,12.792841946337157,1.05999755859375,-0.6816092521555817,0.2699998855590806,-2.789088090197083,3.3290878613152444,-1.2595441023189977,1.799543873437159,-3.2793631140332025,17.549625793412506,-34.362778768705226,1.5295439878780808,9,0.15000152587890625,-0.8349990844726562,1.1550006866455078,-0.04000091552734375,6.900001525878892,0,0.11286312119100095,1.4536119773949088,60.72000122070313,1.5000000000000155,61.1500015258789,-2.2631695184937937,61.91999816894531,0.11286312119100095
5351,2007-09-25,59.38000106811523,59.61000061035156,58.16999816894531,58.849998474121094,5152900.0,-0.014439816296842656,1.9090909090909092,-1.3947397480299226,51.795846594336396,48.93336041100107,0.795044011927331,0.49288881956822905,1.27940093390432,-1.2002118349649962,13.552499609538627,2.0800018310546875,-0.4369318263520796,-0.5174991607666115,-3.54620284189118,2.511204520357957,-2.0318510013288957,0.9968526797956727,-2.178589590448432,26.477067176182796,-27.528663885859007,1.5143518405622827,9,1.0749988555908274,0.03499984741211648,2.0249996185302805,0.829998016357429,7.8800010681152415,1,0.11468510021546185,2.1176559686294976,60.25,1.4536119773949088,60.72000122070313,1.5000000000000155,61.1500015258789,0.11468510021546185
5352,2007-09-26,60.68999862670898,60.9000015258789,59.5,59.61000061035156,4334600.0,0.022061258589251898,-1.1538497653959696,2.037722133053124,60.73344572704293,50.46471788124509,-0.1882993891174678,-0.7209711323811021,-0.07765014589846686,-2.4255202454662665,13.616813704883256,1.5200004577636719,-0.192520457063992,0.707998466491695,-2.3095540700090424,3.7255510029924324,-0.8007778017586702,2.21677473474206,-3.2670435410101817,69.42147978683921,12.603376238730775,1.5087762682503676,9,-0.23499870300292258,-1.2749977111816335,0.7150020599365305,-0.34999847412108664,4.170001983642585,2,0.07497115406191734,1.9090909090909092,59.38000106811523,2.1176559686294976,60.25,1.4536119773949088,60.72000122070313,0.07497115406191734
5353,2007-09-27,61.11999893188477,61.290000915527344,60.70000076293945,60.72000122070313,2786800.0,0.007085192204742574,-1.6818272456931935,0.3703689313529862,69.96124310387845,53.36811159112436,-0.48598904213513094,-1.2289444104094116,-0.5600263765005948,-2.7721016785419508,13.804010884377071,0.6000022888183665,0.04920075375036248,1.1474988937377972,-1.8536012435304272,4.148599031006022,-0.353051174896315,2.6480489623719095,-3.4843619824752565,89.12385314228375,25.890096115335297,1.5005500686341133,9,-0.664999008178718,-1.704998016357429,0.2850017547607351,-0.7799987792968821,4.460002899169915,3,0.06053666275522862,-1.1538497653959696,60.68999862670898,1.9090909090909092,59.38000106811523,2.1176559686294976,60.25,0.06053666275522862
5354,2007-09-28,61.36999893188477,62.02000045776367,61.209999084472656,61.34000015258789,4080200.0,0.004090314207606749,-4.586198731946015,0.0749973773806409,69.99031738446777,56.20384646470251,-0.5754630995680685,-1.5298132927055335,-0.852840126010399,-2.944844753104249,13.99114116095555,0.9000015258788991,0.39886822328085714,1.3799989700317425,-1.6507550005482656,4.410752940611751,-0.13537801525826154,2.8953759553217466,-3.530187393312964,83.11685352066642,13.683473467644333,1.5153769852900043,9,-0.914999008178718,-1.954998016357429,-0.34749794006348367,-1.029998779296882,4.54999923706054,4,0.0677855616720695,-1.6818272456931935,61.11999893188477,-1.1538497653959696,60.68999862670898,1.9090909090909092,59.38000106811523,0.0677855616720695
5355,2007-10-01,61.81000137329102,62.20000076293945,61.22000122070313,61.52000045776367,3953200.0,0.007169666760050264,-1.2022476726044733,9.667090539163766,67.0913049182877,56.98542954586883,-0.7318632397658362,-2.0712860121070875,-1.3014449004230713,-3.3095164761806544,14.67273596472587,0.979999542236321,0.5544725171017078,1.8170013427734446,-1.2211977684905335,4.855200454037423,0.29790178714145554,3.3361008984054337,-3.7741822291234115,90.32260201942199,20.21904554221777,1.5190995556319906,10,-1.355001449584968,-2.395000457763679,-0.9150009155273509,-1.470001220703132,5.479999542236321,0,0.08396697154825894,-4.586198731946015,61.36999893188477,-1.6818272456931935,61.11999893188477,-1.1538497653959696,60.68999862670898,0.08396697154825894
5356,2007-10-02,61.61999893188477,62.0,61.15999984741211,61.91999816894531,3905000.0,-0.0030739756865358903,2.6521515586257225,-1.0344768619609614,66.52631257709703,58.53473724461175,-0.640578024194177,-1.9821204622087052,-1.1111467752708464,-3.0446831046381675,15.378652315379645,0.8400001525878906,0.7706259338277732,1.6264989852905316,-1.4128234908042145,4.665821461385278,0.10683774724315498,3.1461602233379082,-3.3960124863451924,78.51845677172177,7.79978984481572,1.5196612380473737,10,-1.43499946594239,-2.204998016357429,-1.1674985885620188,-1.279998779296882,4.530002593994119,1,0.0897436333958237,-1.2022476726044733,61.81000137329102,-4.586198731946015,61.36999893188477,-1.6818272456931935,61.11999893188477,0.0897436333958237
5357,2007-10-03,61.91999816894531,62.97000122070313,61.349998474121094,61.349998474121094,3019100.0,0.004868536875376472,-4.6842232067567275,-1.900003814707012,61.82471713761167,59.789829177367785,-1.0511130250771359,-2.16304473536826,-1.3831797740575027,-3.2676665825354547,14.516784564767725,1.6200027465820384,1.03515777756418,1.7804983139038058,-1.3373980444410805,4.898394672248692,0.2215501347313662,3.3394464930762453,-3.5153711140886443,53.74436828121859,-13.839157283050632,1.5589481791724418,10,-1.3499984741210938,-2.3899974822998047,-1.4374971389770508,-1.3349990844726562,4.660003662109375,2,0.08624037669890194,2.6521515586257225,61.61999893188477,-1.2022476726044733,61.81000137329102,-4.586198731946015,61.36999893188477,0.08624037669890194
5358,2007-10-04,62.09000015258789,62.68000030517578,61.95000076293945,62.20000076293945,2375700.0,0.0027455101529354486,-2.743593254822176,-0.19298363025525023,62.544173421764775,61.66087530346758,-1.1999404038688297,-2.143670655946053,-1.5274990926506717,-3.354571237110939,12.93661152998246,0.7600021362304688,0.8691315910161919,1.760500335693358,-1.3459572662414203,4.866957937628136,0.20727153472596882,3.313729136660747,-3.411450647780434,51.381193345992585,-12.68698049719714,1.5532288009673902,10,-1.5200004577636719,-2.559999465942383,-1.607499122619629,-1.4500007629394531,3.200000762939453,3,0.044612666306270254,-4.6842232067567275,61.91999816894531,2.6521515586257225,61.61999893188477,-1.2022476726044733,61.81000137329102,0.044612666306270254
5359,2007-10-05,63.27000045776367,64.0,62.52999877929688,62.61999893188477,3691600.0,0.019004675507745095,-2.5421638018200636,-5.909071993341592,70.39046441657479,64.53975836456239,-2.2128932825034084,-2.98278239612749,-2.627278103843743,-4.435945018839057,11.516613410517158,1.9099998474121094,0.8554489019894049,2.627000617980954,-0.32643463987582066,5.580435875837729,1.1502829890525632,4.103718246909345,-4.333963850002476,74.29579214736552,10.716395852416753,1.4767176289283888,10,-2.1850013732910156,-3.2250003814697266,-2.7649993896484375,-2.6300010681152344,2.460002899169936,4,0.03651021584602443,-2.743593254822176,62.09000015258789,-4.6842232067567275,61.91999816894531,2.6521515586257225,61.61999893188477,0.03651021584602443
5360,2007-10-08,63.709999084472656,64.23999786376953,63.38000106811523,63.599998474121094,2658200.0,0.006954300988233797,-2.127287103441524,0.16923131096165542,62.857141374267,65.76879111788801,-2.358498053533445,-3.070645748907907,-2.9648144374142475,-4.783337601384943,10.061804882734771,0.9699974060058594,0.9438146715930174,2.74349937438965,-0.053726646829900915,5.540725395609201,1.344886363779871,4.142112384999429,-4.368845405332358,82.79223634294151,20.88687705766681,1.3986130106097765,10,-1.8400001525878906,-3.5450000762939453,-3.204998016357422,-3.0699996948242188,3.700004577636733,0,0.03468841808555734,-2.5421638018200636,63.27000045776367,-2.743593254822176,62.09000015258789,-4.6842232067567275,61.91999816894531,0.03468841808555734
5361,2007-10-09,63.31000137329102,63.95000076293945,62.68999862670898,63.7400016784668,3992600.0,-0.006278413387689419,1.964716230892837,-3.9090719933415916,59.084990981853544,65.58562947953364,-1.5001624504925104,-2.4231424361980416,-2.494226394203011,-4.304414370191964,8.998866557706833,1.2600021362304759,1.1394309798506228,2.10750160217286,-0.6415299225263809,4.856533126872101,0.7329858398232432,3.482017364522477,-3.4789632756878035,67.82018384468792,7.911197920575219,1.374515762349619,10,-0.8400020599365305,-3.145002365112312,-2.5550012588501048,-2.5750007629394602,2.7499961853027273,1,0.06286525755653183,-2.127287103441524,63.709999084472656,-2.5421638018200636,63.27000045776367,-2.743593254822176,62.09000015258789,0.06286525755653183
5362,2007-10-10,69.12999725341797,69.94999694824219,67.22000122070311,68.31999969482422,27403800.0,0.09192853820695479,1.2285707167903057,-1.8837139156509244,81.41731356338471,66.85852619725655,-6.701808276031038,-7.8044985578065535,-8.184863786869968,-10.024093172487127,8.80743085991136,6.639995574951165,1.5610438401963904,7.394997596740723,3.148422151410159,11.641573042071293,5.271709874075441,9.518285319406004,-8.858063179198119,89.74999892711588,28.18743702061296,2.1232877226652844,10,-3.5749988555908203,-6.10999870300293,-8.172496795654297,-8.394996643066406,-2.790000915527358,2,-0.04310712926278526,1.964716230892837,63.31000137329102,-2.127287103441524,63.709999084472656,-2.5421638018200636,63.27000045776367,-0.04310712926278526
5363,2007-10-11,69.23999786376953,70.55000305175781,68.80000305175781,68.93000030517578,7133500.0,0.0015912138683922272,-5.1404363539017535,0.3827141888327933,84.41033333312787,68.46075019155211,-6.189779010270236,-7.570999745893474,-8.17187672618607,-10.021899652599807,9.465402540518664,1.75,1.9915741908983406,7.040498352050783,1.7195914439472801,12.361405260154285,4.380044897999028,9.70095180610253,-7.806696244667002,83.66577942499889,19.140119335782103,2.6604534540517504,10,-3.3849964141845703,-5.91999626159668,-8.519997596740723,-8.104997634887695,-2.4399948120117188,3,-0.0384170438299033,1.2285707167903057,69.12999725341797,1.964716230892837,63.31000137329102,-2.127287103441524,63.709999084472656,-0.0384170438299033
5364,2007-10-12,68.0,68.48999786376953,67.55000305175781,68.16000366210939,6862500.0,-0.017908692981320473,1.292692457991403,-0.5161449104154819,79.46769428566787,69.83590456570546,-4.369961092618951,-6.005696689480686,-6.843975678087617,-8.678653260350544,9.890621766509083,1.6899948120117188,2.213856088047457,5.398500442504883,-0.4031436449326975,11.200144529942463,2.4976783987860927,8.299322486223673,-5.290360180325727,67.55723134669903,-2.790348043404421,2.9008220437187906,10,-2.144998550415039,-4.474998474121094,-8.015000343322754,-7.170000076293945,-1.5400009155273438,4,-0.03985292771283322,-5.1404363539017535,69.23999786376953,1.2285707167903057,69.12999725341797,1.964716230892837,63.31000137329102,-0.03985292771283322
5365,2007-10-15,66.56999969482422,67.90000152587889,65.86000061035156,67.80000305175781,5391600.0,-0.02102941625258503,1.8531475247155351,7.6873450314698495,76.22173999782419,70.9131742791196,-2.4515553801936107,-4.236886929934755,-5.329593320634643,-7.153789304792696,9.96542003655551,2.1399993896484375,2.2942225612043856,3.615500068664552,-2.2528814805793473,9.483881617908459,0.681309294042606,6.5496908432865055,-2.7627090226582496,49.36385348270506,-25.436997702537646,2.9341907746219524,10,-0.6199989318847656,-3.0449981689453125,-6.585000038146973,-5.739999771118164,-0.23999786376953125,0,-0.012618241576406675,1.292692457991403,68.0,-5.1404363539017535,69.23999786376953,1.2285707167903057,69.12999725341797,-0.012618241576406675
5366,2007-10-16,65.94999694824219,66.51999664306639,65.38999938964844,66.44999694824219,4375400.0,-0.00931354588289468,2.5312447845887207,0.4065029556069694,70.1996856244223,71.84372633320967,-1.2882201346939866,-3.4694935180979343,-4.709333715945789,-6.446035901189916,10.716425395166752,1.1800003051757812,2.365841965309059,2.7889974594116183,-3.2006972834015244,8.778692202224754,-0.20584991199494596,5.7838448308181825,-1.1987265429333576,10.85265816196779,-61.95890457151449,2.9948473714065678,10,0.3000049591064453,-1.9149951934814453,-5.964997291564941,-5.119997024536133,0.12000274658203125,1,0.022138086147494684,1.8531475247155351,66.56999969482422,1.292692457991403,68.0,-5.1404363539017535,69.23999786376953,0.022138086147494684
5367,2007-10-17,66.51999664306639,66.94999694824219,65.76999664306639,66.62999725341797,4546300.0,0.008642907068995731,2.1466674804687877,0.22000122070315342,70.51670886699719,72.72956360490215,-1.2707196981524476,-3.8759237294832474,-5.319515145841109,-6.925676307991665,11.455641605904802,1.1800003051757955,2.5007059817591397,3.1289972305297695,-3.0114276320296796,9.269422093089219,0.058784799250048536,6.199209661809498,-1.1299972534179545,21.899156035792796,-46.83110938446558,3.0702124312797263,10,0.02000427246095171,-2.214994430541978,-6.534996986389146,-5.689996719360337,0.45000457763671875,2,-0.006915200055419568,2.5312447845887207,65.94999694824219,1.8531475247155351,66.56999969482422,1.292692457991403,68.0,-0.006915200055419568
5368,2007-10-18,66.52999877929689,66.94000244140625,65.69999694824219,66.41000366210939,2731500.0,0.00015036284929736965,1.6383027076164682,-1.0908586489109424,69.9690365912674,72.68273829097912,-0.6533851423077266,-3.6493058400063347,-5.388464408888112,-6.847058034973003,12.565289363938826,1.2400054931640625,2.6853546377674746,2.869999504089371,-3.328165081023215,9.068164089201964,-0.22908278846692554,5.969081796645668,4.020004272460923,36.77419196058354,-28.891368724381785,3.099082292556296,10,0.09000205993650923,-2.1699981689453267,-6.544999122619643,-5.6999988555908345,-1.1500015258789205,3,-0.002855891250450493,2.1466674804687877,66.51999664306639,2.5312447845887207,65.94999694824219,1.8531475247155351,66.56999969482422,-0.002855891250450493
5369,2007-10-19,65.69999694824219,66.87999725341797,65.33000183105469,66.43000030517578,5402900.0,-0.01247560267974912,-1.1088465031789283,-6.083608850457782,64.61305474677546,72.87783977681339,0.6230850092281912,-2.5582485257284446,-4.573143067916128,-5.931723822360738,13.459501272506719,1.5499954223632812,2.9333995977130343,1.7909978866577134,-4.309215986001348,7.891211759316775,-1.259109049671821,4.841104822987248,4.7530059814453125,14.39669887637122,-46.160888714987536,3.050106936329532,10,0.9200038909912109,-1.339996337890625,-5.714997291564941,-4.869997024536133,0.25,4,0.01674286384491319,1.6383027076164682,66.52999877929689,2.1466674804687877,66.51999664306639,2.5312447845887207,65.94999694824219,0.01674286384491319
5370,2007-10-22,67.05000305175781,67.5,65.23999786376953,65.33999633789061,4508900.0,0.020548039059714807,-1.3664898461341812,-2.3424641785897378,68.76296555042211,73.95317028443212,-0.22721095605004393,-3.5549595448484084,-5.922767477647042,-7.186723023553412,14.173990446095397,2.2600021362304688,3.2283148736500493,2.801003837585455,-3.197689423560803,8.799697098731713,-0.198342792987674,5.800350468158584,3.19807983398438,80.08864942965266,20.902331927804532,2.999346630573127,10,0.8449974060058594,-2.69000244140625,-7.067502975463867,-6.220003128051758,-0.06999969482420454,0,-0.008799462198826657,-1.1088465031789283,65.69999694824219,1.6383027076164682,66.52999877929689,2.1466674804687877,66.51999664306639,-0.008799462198826657
5371,2007-10-23,66.19000244140625,67.25,65.56999969482422,67.05000305175781,3497300.0,-0.012826257587008616,1.6666787768695126,-0.5029223589459835,64.20493164258306,72.04068340434303,1.2117035593073524,-2.2752658328054096,-5.024980802673056,-6.232877751994025,14.148068608826737,1.6800003051757812,3.345801394230584,1.6005031585693388,-3.9939879032349666,7.194994220373644,-1.1967423723328068,4.3977486894714914,3.7575953430175844,42.03556104691398,-17.10221052059103,2.7972455309021527,10,1.7049980163574219,-1.8300018310546875,-7.060002326965332,-5.360002517700195,0.8999938964843608,1,0.002115113831161697,-1.3664898461341812,67.05000305175781,-1.1088465031789283,65.69999694824219,1.6383027076164682,66.52999877929689,0.002115113831161697
5372,2007-10-24,65.23999786376953,65.93000030517578,64.30000305175781,65.72000122070311,4713600.0,-0.01435268987152094,2.62220997753571,0.5581430421745368,59.96203642466797,69.32420597006973,1.7342588194108686,-1.0191619890060792,-4.015857081889735,-5.19088556693184,14.6434318110117,1.8899993896484375,3.5479935512262557,0.4229986190795927,-4.865499068836172,5.71149630699535,-2.2212502248782897,3.067247463037475,4.425143925415043,29.374865889421358,-29.474055224429442,2.64424884395788,10,1.1550025939941406,-0.8799972534179688,-5.677497863769531,-4.409997940063477,2.160003662109361,2,0.012722284767511027,1.6666787768695126,66.19000244140625,-1.3664898461341812,67.05000305175781,-1.1088465031789283,65.69999694824219,0.012722284767511027
5373,2007-10-25,64.81999969482422,66.47000122070311,64.01000213623047,65.59999847412111,6781800.0,-0.006437740384699686,-1.0500044504914496,1.6249860923468948,55.149496777025846,66.62218402466506,1.6330812258614174,-0.32438794053936704,-3.4659317575192574,-4.66971022265821,15.474520347778945,2.459999084472642,3.829068565933568,-0.181999588012701,-5.176663781649964,4.812664605624562,-2.6793316848313395,2.3153325088059304,4.41593099536621,23.20911330641547,-32.29435344938311,2.4973320968186323,10,1.1350021362304688,-0.45999908447265625,-5.302498817443848,-3.989999771118164,2.1200027465820312,3,0.033168798765831564,2.62220997753571,65.23999786376953,1.6666787768695126,66.19000244140625,-1.3664898461341812,67.05000305175781,0.033168798765831564
5374,2007-10-26,65.52999877929689,66.06999969482422,64.66000366210939,65.29000091552734,2850600.0,0.01095339536895068,1.1363581192381949,-0.3076900504714708,55.93994394489312,64.36865112989494,0.5988409514780813,-0.7449443400157634,-4.058930611431286,-5.27928417906849,16.658826025761552,1.4099960327148295,3.2788551399008767,0.31999950408936684,-4.375323172264231,5.015322180442972,-2.0276618340874393,2.667660842266173,3.183339055497541,43.55293906755229,-8.147610082161336,2.3476613381768026,10,0.22500228881834516,-1.1699981689453267,-6.012497901916518,-4.6999988555908345,3.6399993896484233,4,-0.002289051253977936,-1.0500044504914496,64.81999969482422,2.62220997753571,65.23999786376953,1.6666787768695126,66.19000244140625,-0.002289051253977936
5375,2007-10-29,67.0,69.04000091552734,65.30000305175781,65.30000305175781,3375700.0,0.022432492722211483,-3.400005385464631,7.083383666592072,61.25685231126509,63.37500298398858,-0.8982062104331163,-1.9037964124854057,-5.364713135834741,-6.630351125376777,18.22367583410496,3.7399978637695312,2.6813794371561244,1.530500793457037,-2.9420134880320887,6.003015074946163,-0.705756347287533,3.7667579342015998,-2.9899978637695312,59.443311916419425,9.377712566497777,2.236257140744564,10,-0.47499847412109375,-2.6399993896484375,-7.227499008178711,-6.170000076293945,2.650001525878892,0,-0.01567168733966884,1.1363581192381949,65.52999877929689,-1.0500044504914496,64.81999969482422,2.62220997753571,65.23999786376953,-0.01567168733966884
5376,2007-10-30,67.15000152587889,67.59999847412111,66.75,66.98999786376953,2503800.0,0.002238828744461019,-1.6562477648237337,0.09411997020042068,40.76495949737165,60.06925305403019,-0.961162636789652,-1.7057147546548777,-5.331182459790583,-6.671314042603392,19.908943174840342,0.849998474121108,2.192659117602986,1.4040021896362163,-2.738015199264993,5.546019578537425,-0.6670065048143954,3.475010884086821,-3.039399414062487,62.425450331567525,16.66172478137161,2.071008694450605,10,-0.6249999999999858,-2.7900009155273295,-7.242500305175767,-6.320001602172837,3.6800003051757955,1,-0.002531618243966416,-3.400005385464631,67.0,1.1363581192381949,65.52999877929689,-1.0500044504914496,64.81999969482422,-0.002531618243966416
5377,2007-10-31,67.26000213623047,67.62999725341797,65.77999877929689,67.25,3819100.0,0.0016381326560235276,3.9333794492538,0.06251192065611846,40.76495949737173,56.824355599152895,-1.0674033637390181,-1.4705386326956216,-5.328347680484413,-6.665579637507264,20.922845704042633,1.8499984741210795,1.8263457631093587,1.2470026016235352,-2.528837511655908,5.022842714902978,-0.6409174550161936,3.134922658263264,-3.05081204833985,64.61234172415257,22.666304335451976,1.8879200566397216,10,-0.7350006103515625,-2.2350006103515625,-7.3250017166137695,-6.430002212524414,4.569999694824219,2,-0.0025275913312569065,-1.6562477648237337,67.15000152587889,-3.400005385464631,67.0,1.1363581192381949,65.52999877929689,-0.0025275913312569065
5378,2007-11-01,64.86000061035156,67.05000305175781,64.76999664306639,66.69999694824219,4383400.0,-0.03568244795796871,-1.2574273131746347,-183.96033562166286,36.784536759105514,53.73229804496735,1.1966359113172729,1.209643716199622,-2.872665718981459,-4.154001748307934,21.785912234520953,2.4900054931640767,1.5545585597630946,-1.2914989471435518,-4.64054242114905,2.057544526861946,-2.966020684146301,0.38302278985919713,-0.5541943059082115,4.566143234133413,-32.72995183825099,1.6745217370027472,11,1.6650009155273438,0.7650012969970703,-4.925000190734863,-4.030000686645508,6.3899993896484375,3,0.03916128417553466,3.9333794492538,67.26000213623047,-1.6562477648237337,67.15000152587889,-3.400005385464631,67.0,0.03916128417553466
5379,2007-11-02,65.58000183105469,66.13999938964844,63.1500015258789,65.36000061035156,6153900.0,0.011100851278564638,3.4626955749390893,-0.11956611878659214,45.56850493519126,51.155135754386144,0.5116263415496434,0.7078680694293666,-3.514254474274864,-4.770040500832081,21.694706911498848,2.9899978637695384,1.2341981559039397,-0.6869977951049862,-3.7660682350965544,2.392072644886589,-2.2265330151007703,0.852537424890798,3.4599990844726562,41.256376179706656,5.260118519502946,1.5395352199957864,11,0.5149993896484375,0.27499961853027344,-5.645001411437988,-4.750001907348633,4.379997253417969,4,0.020738038615112586,-1.2574273131746347,64.86000061035156,3.9333794492538,67.26000213623047,-1.6562477648237337,67.15000152587889,0.020738038615112586
5380,2007-11-05,65.91999816894531,66.29000091552734,65.01000213623047,65.12999725341797,3731900.0,0.005184451485172437,-1.48545587875825,3.5908933277847135,49.86226474313706,49.56150609889214,-0.006166407631184256,0.5712149754877061,-3.7970283979717436,-4.999688713391912,21.50280955595679,1.279998779296875,0.9196555156008657,-0.4575014114379883,-3.299708064245266,2.3847052413692964,-1.878604737841627,0.9636019149656505,3.0022027587890676,61.83034117731213,21.71779095841452,1.4211033264036412,11,0.1750030517578125,-0.06499671936035156,-5.984997749328613,-5.089998245239258,4.2700042724609375,0,0.04930218583548229,3.4626955749390893,65.58000183105469,-1.2574273131746347,64.86000061035156,3.9333794492538,67.26000213623047,0.04930218583548229
5381,2007-11-06,67.29000091552734,67.38999938964844,65.80000305175781,65.80000305175781,4472400.0,0.0207828092329565,-1.1342263322017234,1.8860710595188659,53.29342646097142,48.820549436259185,-1.345185902266195,-0.5115557288445842,-5.071754678621772,-6.255525747858471,21.963218214072654,1.589996337890625,0.7705526695339984,0.7135013580322322,-1.75747766125329,3.1844803773177546,-0.5219881516105289,1.9489908676749934,1.516756024169922,92.41078879159133,47.92915098273902,1.2354895096427647,11,-1.1949996948242188,-1.4349994659423828,-7.3550004959106445,-6.460000991821289,1.25,1,0.035072084681856186,-1.48545587875825,65.91999816894531,3.4626955749390893,65.58000183105469,-1.2574273131746347,64.86000061035156,0.035072084681856186
5382,2007-11-07,66.15000152587889,67.19000244140625,65.90000152587889,66.84999847412111,3690100.0,-0.016941586775716555,-1.1500069936294122,-0.46979728311240687,48.517953158428675,48.08371125641506,-0.06987577220651531,0.41502129366391216,-3.782318380738701,-5.00539360825217,20.161863805418047,1.3899993896484517,0.38631881075090746,-0.277498245239272,-2.4403318447656517,1.8853353542871076,-1.3589150450024619,0.8039185545239178,2.5436203055420066,70.7547526293531,24.25313325277562,1.0814167997631887,11,-0.05500030517576704,-0.20000076293943891,-6.350001335144029,-5.320001602172837,2.339996337890639,2,0.0707483023011708,-1.1342263322017234,67.29000091552734,-1.48545587875825,65.91999816894531,3.4626955749390893,65.58000183105469,0.0707483023011708
5383,2007-11-08,66.58000183105469,68.0,64.93000030517578,67.05999755859375,5856300.0,0.006500382392396142,1.6016939837713768,0.6857111716620975,53.542688934809895,47.81734958862803,-0.25028525551348935,-0.23660797564691904,-4.129273713248722,-5.326911831558327,17.91761487445256,3.0699996948242188,0.13260806526363922,0.2855018615722713,-1.430007331752023,2.0010110548965656,-0.5722527350898758,1.1432564582344185,2.002747594255368,70.72167802686495,19.32625454208508,0.8577545966621472,11,-0.4850006103515625,-0.3299999237060547,-6.530001640319824,-5.750001907348633,1.589996337890625,3,0.07885250609217098,-1.1500069936294122,66.15000152587889,-1.1342263322017234,67.29000091552734,-1.48545587875825,65.91999816894531,0.07885250609217098
5384,2007-11-09,65.29000091552734,66.70999908447266,65.0,66.58999633789061,4290500.0,-0.019375200962004957,1.2207767115347459,2.7083479034872706,42.88025500431778,45.77550544341166,1.1198567114658715,0.885349121916235,-2.760156514328365,-3.9351480844062863,16.32084087573391,1.7099990844726562,-0.01783431148210468,-0.8689990997314396,-2.4392621857822263,0.701263986319347,-1.6541306427568259,-0.08386755670605339,3.184093551794092,11.72640541165185,-34.55076265294453,0.7851315430253923,11,0.2849998474121094,1.25,-5.2400007247924805,-4.460000991821289,3.1599960327148438,4,0.09128502069074473,1.6016939837713768,66.58000183105469,-1.1500069936294122,66.15000152587889,-1.1342263322017234,67.29000091552734,0.09128502069074473
5385,2007-11-12,65.73000335693361,67.19000244140625,65.16999816894531,65.16999816894531,4463400.0,0.006739201029810626,-6.214234138499475,-0.4307747383988935,48.07370730114557,46.58758853271988,0.537258663760042,0.39968150122901136,-3.137832266798469,-4.283208392453929,15.65895078436575,2.0200042724609375,-0.02428139646121963,-0.38699684143064417,-1.9559077584336393,1.181914075572351,-1.1714522999321417,0.3974586170708534,2.6376092515589704,26.05873391800559,-19.897602551436446,0.7844554585014998,11,-0.15500259399415484,0.8899974822997905,-5.165003776550307,-4.900003433227553,2.669998168945284,0,0.0643541078884311,1.2207767115347459,65.29000091552734,1.6016939837713768,66.58000183105469,-1.1500069936294122,66.15000152587889,0.0643541078884311
5386,2007-11-13,67.41000366210939,67.5,65.73000335693361,66.25,5841700.0,0.02555910876883538,1.6417932542303189,2.0714159207639953,58.563554874711215,48.56521024131315,-1.2314856501870395,-1.2283064155754175,-4.730185802124936,-5.860244679473219,15.261061836471452,1.769996643066392,-0.05266418788468741,1.220003128051772,-0.4488713021248003,2.8888775582283444,0.38556591296348586,2.054440343140058,0.8532567247309117,80.78187633421271,31.37613149410239,0.8344372150882879,11,-1.835002899169936,-0.7900028228759908,-6.392504692077651,-6.5800037384033345,1.4799957275390483,1,0.04124015173224915,-6.214234138499475,65.73000335693361,1.2207767115347459,65.29000091552734,1.6016939837713768,66.58000183105469,0.04124015173224915
5387,2007-11-14,66.05999755859375,68.08999633789061,65.94000244140625,68.0,4518900.0,-0.020026791724897408,1.0283008003685288,-1.6724106179789855,54.558811072259815,50.54012960944141,-0.07778062991111767,0.09008968202431333,-3.2222720373590192,-4.41455852226612,14.79030301148846,2.149993896484361,-0.3443607341643684,-0.10700302124023153,-1.7693949084313516,1.5553888659508885,-0.9381989648357916,0.7241929223553285,2.1009976510273276,35.75945164865161,-16.259391168256776,0.8311959435955569,11,-0.4399986267089986,0.7900047302246094,-4.742498397827148,-5.229997634887695,4.0200042724609375,2,0.03754168102615929,1.6417932542303189,67.41000366210939,-6.214234138499475,65.73000335693361,1.2207767115347459,65.29000091552734,0.03754168102615929
5388,2007-11-15,66.33999633789061,67.30999755859375,65.70999908447266,65.94000244140625,4668800.0,0.004238552674006746,-2.7209240432213764,-0.206182161396878,53.07515843866935,51.374202220938976,-0.14054400403571776,-0.21594506704791172,-3.314964936756958,-4.598353452215548,14.281047880197129,1.5999984741210938,-0.3003991643006714,0.18249588012693607,-1.473320155259259,1.8383119155131311,-0.6454121375661543,1.0104038978200265,1.75,43.36562867273042,-9.322401738036405,0.8279080176930966,11,0.17000198364259234,0.5100059509277486,-2.052497863769517,-3.3199977874755717,4.420005798339858,3,0.032408827925287875,1.0283008003685288,66.05999755859375,1.6417932542303189,67.41000366210939,-6.214234138499475,65.73000335693361,0.032408827925287875
5389,2007-11-16,66.80000305175781,67.06999969482422,65.87000274658203,66.58999633789061,4407400.0,0.006934078071458405,2.1999918619791665,0.5250247959106363,49.17764540687322,51.298133405798545,-0.45739415898810876,-0.6211640860015422,-3.5368716632988537,-4.9752702136322995,13.955326580839289,1.1999969482421875,-0.2580844486793552,0.5875022888183565,-1.0773796561113045,2.2523842337480176,-0.24493868364648108,1.4199432612831941,1.2899932861327983,55.82212003239909,3.8238228730718617,0.8324409724648328,11,-0.2900047302246094,-0.7050018310546875,-2.2125015258789062,-3.480001449584961,3.7899932861328125,4,0.020508908002983217,-2.7209240432213764,66.33999633789061,1.0283008003685288,66.05999755859375,1.6417932542303189,67.41000366210939,0.020508908002983217
5390,2007-11-19,66.45999908447266,67.08000183105469,66.08999633789061,66.65000152587889,4476700.0,-0.005089879517246709,-1.1290259069057391,-0.9047446051005033,47.20647268063726,50.621805207983634,-0.03658270475722247,-0.3453335200775882,-2.9655466337183896,-4.550755113412386,13.364534183170512,0.9900054931640767,0.036071743573756976,0.27699851989746094,-1.3457763343789395,1.8997733741738614,-0.5343889072407393,1.0883859470356612,1.5311973571777173,31.51264140842651,-18.374934766973546,0.8113874271381987,11,0.049999237060546875,-0.36499786376953125,-1.7699975967407227,-3.1399974822998047,3.4000015258789062,0,0.02994279101990638,2.1999918619791665,66.80000305175781,-2.7209240432213764,66.33999633789061,1.0283008003685288,66.05999755859375,0.02994279101990638
5391,2007-11-20,66.33000183105469,67.76000213623047,65.05000305175781,66.75,5156000.0,-0.001956022497874854,1.2213085023888737,2.210488274976073,46.240909654408064,50.368800374203566,-0.06379025584828923,-0.21535126153833062,-2.6444907025394855,-4.340934813468181,12.493076849876298,2.7099990844726562,0.15581780489101504,0.1400012969970703,-1.4841079770069712,1.7641105710011118,-0.6720533400049504,0.952055933999091,1.564370712280251,42.1053159931538,-5.675140645684955,0.8120546370020233,11,0.17999649047851562,-0.2350006103515625,-1.5925006866455078,-3.010000228881836,3.8899993896484233,1,0.03120759290941355,-1.1290259069057391,66.45999908447266,2.1999918619791665,66.80000305175781,-2.7209240432213764,66.33999633789061,0.03120759290941355
5392,2007-11-21,66.06999969482422,67.26999664306639,65.94000244140625,66.5,3721500.0,-0.00391982706246119,-2.855084642687295,1.0238147138964577,55.91396325815568,50.63227529901977,0.20525495075170852,0.11596643707977705,-2.188965729039168,-4.029434311096324,12.33002744788112,1.329994201660142,0.1913036815356577,-0.1615009307861328,-1.7246739462253657,1.4016720846531001,-0.9430874385057564,0.6200855769334908,1.7294854281615955,37.63826522712236,-14.963739917460835,0.7815865077196198,11,0.47499847412109375,0.02500152587890625,-0.9274978637695312,-2.749998092651367,3.69000244140625,2,0.04268199951339091,1.2213085023888737,66.33000183105469,-1.1290259069057391,66.45999908447266,2.1999918619791665,66.80000305175781,0.04268199951339091
5393,2007-11-23,66.97000122070311,67.44999694824219,66.27999877929689,66.33000183105469,2076300.0,0.013621939307340458,-2.1621337402314373,-1.4883696172885175,56.67625774847513,52.16516449281503,-0.7080683268361128,-0.6479230160472014,-2.926344847304435,-4.869466798236239,11.956605759460787,1.3799972534179688,0.09374526510589476,0.6310005187988139,-0.8147624256787083,2.076763463276336,-0.09188095343995428,1.353881991037582,0.790000915527358,70.84866485550545,16.11704765088966,0.7228814722387639,11,-0.40000152587889204,-0.8749999999999858,-1.5474996566772319,-3.6499996185302592,1.1699981689453267,4,0.04643871216460638,-2.855084642687295,66.06999969482422,1.2213085023888737,66.33000183105469,-1.1290259069057391,66.45999908447266,0.04643871216460638
5394,2007-11-26,65.37999725341797,67.37999725341797,65.36000061035156,67.37999725341797,3648800.0,-0.023742032825192938,1.0199966430664062,-3.12500298023515,47.68439242741787,52.121907284623056,1.0013464061315176,0.9805398049209515,-1.1891638607625623,-3.2287694098467625,11.575862470710414,2.0199966430664062,0.10968819380538264,-0.9515033721923771,-2.416367175148565,0.5133604307638109,-1.6839352736704711,-0.21907147071428312,2.28780487060547,12.176911924100168,-39.93596647056761,0.7324319014780929,11,1.19000244140625,0.7150039672851562,0.11000347137451172,-2.059995651245117,1.7400054931640625,0,0.08228823965775311,-2.1621337402314373,66.97000122070311,-2.855084642687295,66.06999969482422,1.2213085023888737,66.33000183105469,0.08228823965775311
5395,2007-11-27,65.94999694824219,67.25,65.37999725341797,65.37999725341797,3905800.0,0.00871825816411187,-5.5614166588588025,-0.2849998474121094,43.83056598604093,50.484908519215246,0.5205789797228562,0.34556024032639243,-1.587821529673775,-3.7653231449656346,9.980620642011944,1.8700027465820312,0.025738765090906668,-0.3290035247802763,-1.7680237790252562,1.1100167294647036,-1.0485136519027662,0.3905066023422137,1.6274491638183548,33.21011810081502,-13.23506105999195,0.7195101271224921,11,0.6200027465820312,0.1450042724609375,-0.45999622344970703,-2.629995346069336,-0.29999542236329546,1,0.0703563245543426,1.0199966430664062,65.37999725341797,-2.1621337402314373,66.97000122070311,-2.855084642687295,66.06999969482422,0.0703563245543426
5396,2007-11-28,66.98000335693361,67.45999908447266,65.91000366210939,66.80999755859375,5521500.0,0.015617990240390345,1.743361397870491,0.298255946246227,53.86046267355949,50.40731425269299,-0.6446268683686611,-0.7355468819753241,-2.5054540886020362,-4.754277266719754,8.244487072830957,1.549995422363267,0.23181947964430094,0.709502792358407,-0.7097274569711516,2.1287330416879655,-0.00011233230637230918,1.4191179170231862,0.5088938634033013,77.14304398530864,32.37774026931745,0.7096151246647788,11,-0.5750007629394673,-0.885002136230483,-0.8525028228759908,-3.6600017547607564,-1.0,2,0.042997866662839224,-5.5614166588588025,65.94999694824219,1.0199966430664062,65.37999725341797,-2.1621337402314373,66.97000122070311,0.042997866662839224
5397,2007-11-29,67.08999633789061,67.55999755859375,66.5,66.95999908447266,3399300.0,0.0016421764025726926,-1.0190517711171663,0.764663644930966,52.444838795567726,50.33727873679281,-0.6628559889445427,-0.9053469133246637,-2.5027019293159043,-4.808589473036079,6.9934019884922,1.05999755859375,0.3410192094609812,0.8279960632324048,-0.5681289305314294,2.224121056996239,0.1299335663504877,1.526058560114322,-3.9399948120117116,78.63627851490097,35.6194765355099,0.6980624968819173,11,-0.6849937438964702,-0.9949951171874858,-0.9624958038329936,-3.7699947357177592,-2.1199951171875,3,0.04665382402241636,1.743361397870491,66.98000335693361,-5.5614166588588025,65.94999694824219,1.0199966430664062,65.37999725341797,0.04665382402241636
5398,2007-11-30,67.40000152587889,68.33000183105469,67.05000305175781,68.0,4936000.0,0.004620736397524583,1.031740649466246,-4.615470391455512,61.16399194596623,51.669095018914255,-0.9014879940261267,-1.070173149866335,-2.6692120381106434,-5.063899086640561,6.394089239472778,1.279998779296875,0.1689035591142698,1.011001205444316,-0.30812109430272017,2.3301235051913523,0.35144005557080504,1.670562355317827,-4.161800079345696,68.68687128163452,20.815142411827523,0.6595611498735153,11,-0.709999084472642,-1.305000305175767,-2.022500991821275,-4.0799999237060405,-0.1300048828125,4,0.03501484505820707,-1.0190517711171663,67.08999633789061,1.743361397870491,66.98000335693361,-5.5614166588588025,65.94999694824219,0.03501484505820707
5399,2007-12-03,66.94000244140625,67.91000366210939,66.72000122070311,67.40000152587889,3641000.0,-0.0068249120780216055,-1.6444453863433866,0.7666670905229545,56.38857446697089,52.6893285507291,-0.468845700957246,-0.5302482258998253,-2.054242230401073,-4.5676105187518345,6.522984221374487,1.1900024414062784,0.14016839879204213,0.48300209045410725,-0.8002538012046472,1.7662579821128617,-0.15862585537527707,1.1246300362834916,-3.4981289794921935,52.88144973788545,2.1575568948869943,0.6416279458293791,12,-0.25,-0.845001220703125,-1.782501220703125,-3.6200008392333984,2.9199981689453125,0,0.017926455101231475,1.031740649466246,67.40000152587889,-1.0190517711171663,67.08999633789061,1.743361397870491,66.98000335693361,0.017926455101231475
5400,2007-12-04,69.16999816894531,69.41999816894531,66.66000366210939,66.76000213623047,5067400.0,0.03331334995828561,-1.114944007109107,-5.2391322375733465,58.78239059987327,54.082826433558566,-2.5412404516470843,-2.639612327620597,-4.085007466642196,-6.767780258810788,6.9434526457249275,2.7599945068359233,0.1767453291161587,2.550497817993161,0.8114174310329787,4.289578204953344,1.68095762451307,3.4200380114732525,-5.532599572265632,92.87748173072322,44.057338190457415,0.8695401934800904,12,-1.779998779296875,-2.884998321533203,-4.112497329711914,-5.849996566772461,-2.7399978637695312,1,-0.029637060526678582,-1.6444453863433866,66.94000244140625,1.031740649466246,67.40000152587889,-1.0190517711171663,67.08999633789061,-0.029637060526678582
5401,2007-12-05,69.65000152587889,70.87999725341797,68.93000030517578,69.94999694824219,6381400.0,0.006939473321384115,-1.2413785543595028,-0.1244796332819489,69.61747203185837,55.605438519525535,-2.794664899191588,-3.0922882225502093,-4.328047993266921,-7.196820737733475,7.165782165488468,1.9499969482421875,0.26232982071235256,2.9125011444091626,0.7205642919973911,5.104437996820934,1.8165327182032769,4.008469570615048,-5.66564695486327,71.91788815439921,20.559757044789436,1.0959684262058869,12,-1.5300025939941264,-2.6350021362304545,-4.207500457763658,-6.3299999237060405,-4.940002441406236,2,-0.057430005920585336,-1.114944007109107,69.16999816894531,-1.6444453863433866,66.94000244140625,1.031740649466246,67.40000152587889,-0.057430005920585336
5402,2007-12-06,70.83000183105469,71.19000244140625,69.0,69.05000305175781,6545800.0,0.016941856128134702,-1.3297837802740082,-5.9334198011238,72.33829508774184,57.34566489055518,-3.607856628318828,-4.11465824309802,-5.294719699190523,-8.322949978546944,7.454194535449435,2.19000244140625,0.44678757227643473,3.858501434326172,1.0252372910946974,6.691765577557646,2.4418693627104346,5.275133505941909,-6.293995845446872,92.05296451741117,38.04453728830723,1.4166320716157388,12,-2.5550003051757812,-3.6599998474121094,-5.387500762939453,-7.510000228881836,-6.850002288818359,3,-0.06847378721928321,-1.2413785543595028,69.65000152587889,-1.114944007109107,69.16999816894531,-1.6444453863433866,66.94000244140625,-0.06847378721928321
5403,2007-12-07,71.83000183105469,72.68000030517578,71.0,71.05999755859375,5401000.0,0.014118311084972524,-2.7752841737102885,0.4325869665849435,73.74878787136537,60.241708828771564,-4.29794132818607,-4.955232159426572,-6.079234954890779,-9.267347480121487,8.526918002027264,1.8499984741210938,0.7032589283736854,4.596001434326169,1.0358795511169347,8.156123317535403,2.815940492721552,6.376062375930786,-6.628596199867033,85.88041614441612,30.77533277052263,1.7800609416046154,12,-2.8000030517578125,-3.9150009155273438,-6.055000305175781,-8.510000228881836,-7.7300033569335795,4,-0.09550327767617783,-1.3297837802740082,70.83000183105469,-1.2413785543595028,69.65000152587889,-1.114944007109107,69.16999816894531,-0.09550327767617783
5404,2007-12-10,71.25,72.55999755859375,70.80000305175781,72.44999694824219,4611200.0,-0.00807464591771645,1.4788686990253705,-1.5584289479420566,72.11448167714104,63.384366127782684,-3.1264991056292786,-4.116904091651037,-5.294104703132945,-8.6307192638643,9.597416848046603,1.7599945068359375,0.85894493664712,3.7179996490478544,-0.14210020068114204,7.578099498776851,1.787949724183349,5.64804957391236,-5.151163007933775,76.24582886067218,17.40643560274117,1.9300499248644998,12,-1.9549980163574219,-3.3349990844726562,-5.1749982833862305,-7.929998397827148,-6.9499969482421875,0,-0.055859696237664624,-2.7752841737102885,71.83000183105469,-1.3297837802740082,70.83000183105469,-1.2413785543595028,69.65000152587889,-0.055859696237664624
5405,2007-12-11,69.95999908447266,72.22000122070312,69.84999847412111,71.12000274658203,4818800.0,-0.018105276007401305,-2.434774436090276,0.9666721767989522,65.1375866578008,64.63737990380949,-1.3498071518366572,-2.6285195857030033,-3.8239207505652644,-7.276168920095401,10.20489073811458,2.370002746582017,0.9243117470832516,2.216498947143549,-1.6911212204586548,6.124119114745753,0.2626888633424471,4.170309030944651,-3.0714224948332856,27.466634114583332,-32.106090369503406,1.9538100838011034,12,-0.3699989318847656,-1.154998779296875,-3.9849977493286133,-6.639997482299805,-5.430000305175767,1,-0.0014293664298129505,1.4788686990253705,71.25,-2.7752841737102885,71.83000183105469,-1.3297837802740082,70.83000183105469,-0.0014293664298129505
5406,2007-12-12,70.19000244140625,71.36000061035156,69.41000366210939,71.29000091552734,6842800.0,0.0032876409368713944,2.1451617865119226,0.9482715529715082,67.22407109362399,66.27951682581575,-1.2031067709319103,-2.782219570787788,-3.8612281437424087,-7.434041594254026,10.566287949122394,1.9499969482421733,1.2593178941693424,2.307502365112299,-1.7452507470045475,6.360255477229138,0.28112580905387574,4.333878921170722,-2.606455005902504,32.337020182649354,-28.770572752183206,2.026376556058421,12,-0.5200004577636719,-1.3850021362304688,-4.215001106262207,-6.870000839233398,-4.0500030517578125,2,-0.05356891302816624,-2.434774436090276,69.95999908447266,1.4788686990253705,71.25,-2.7752841737102885,71.83000183105469,-0.05356891302816624
5407,2007-12-13,68.54000091552734,69.83999633789061,65.09999847412111,65.51999664306639,17559600.0,-0.023507643090001418,-1.455957054026386,-2.7454622379126077,56.176231011322905,65.72532116641094,0.7534405516205567,-0.9875271210285064,-2.0434021943899836,-5.708796417499634,10.450165277774861,5.090003967285142,1.595981647854444,0.5335006713867188,-3.4353546079885717,4.502355950762009,-1.4509269683009336,2.517928311074371,4.1399993896484375,45.38260699770303,-13.89412299167288,1.9844276396876452,12,0.34999847412109375,0.2649993896484375,-2.564999580383301,-5.219999313354492,0.06999969482421875,3,-0.05587980420039684,2.1451617865119226,70.19000244140625,-2.434774436090276,69.95999908447266,1.4788686990253705,71.25,-0.05587980420039684
5408,2007-12-14,68.48999786376953,69.09999847412111,67.59999847412111,68.25,7735300.0,-0.000729545536765297,1.0547958090559524,0.07946937888732222,63.92120354407835,66.5622799527562,1.0888206367797864,-0.8097067317476103,-1.8281760934651459,-5.585471627530609,10.476658662908239,1.5,1.7450370786612552,0.37599754333496094,-3.518574048172624,4.270569134842546,-1.5712882524188387,2.3232833390887606,4.03840240478516,45.4423566445795,-18.974588877929712,1.947285795753795,12,0.40000152587890625,0.31500244140625,-2.467496871948242,-5.16999626159668,-1.3399963378906392,4,-0.06584900660245085,-1.455957054026386,68.54000091552734,2.1451617865119226,70.19000244140625,-2.434774436090276,69.95999908447266,-0.06584900660245085
5409,2007-12-17,68.16999816894531,69.0,68.08000183105469,68.38999938964844,2972100.0,-0.004672210611843197,-3.600061036087587,-0.916679912261182,60.16482825499475,66.7158841366586,1.789867248451344,-0.40244131587625986,-1.381305989264888,-5.173307664438816,10.504583783494686,0.9199981689453125,1.9165022599580084,-0.012501907348635655,-3.8576415610286574,3.832637746331386,-1.9350717341886536,1.9100679194913823,4.209834063720706,43.11795660890677,-24.20353819819082,1.9225698268400138,12,0.720001220703125,0.6700019836425781,-1.9974966049194336,-4.849996566772461,-2.7099990844726562,0,-0.05970367909850238,1.0547958090559524,68.48999786376953,-1.455957054026386,68.54000091552734,2.1451617865119226,70.19000244140625,-0.05970367909850238
5410,2007-12-18,68.44999694824219,68.87999725341797,67.5,68.65000152587889,3273600.0,0.004107360815867267,3.1818349960118835,0.9091066722152219,57.22710301477187,65.33917646809343,1.5611693749667523,-0.5541204012658341,-1.5427495969128273,-5.350914102293949,10.627761044436909,1.3799972534179688,1.9891198061112192,0.16799697875975994,-3.5915035585379513,3.927497516057471,-1.7117532898890886,2.0477472474086085,3.784238609252938,53.51433435992926,-12.045761580939534,1.8797502686488547,12,0.44000244140625,0.4150047302246094,-2.392496109008789,-5.129995346069336,-2.089996337890625,1,-0.06062810929885587,-3.600061036087587,68.16999816894531,1.0547958090559524,68.48999786376953,-1.455957054026386,68.54000091552734,-0.06062810929885587
5411,2007-12-19,68.40000152587889,68.66999816894531,67.61000061035156,68.66999816894531,2743900.0,-0.0007303933468557622,6.851931391110232,1.3499523173757153,56.478754304265436,63.57700526992939,1.581519160378022,-0.35952756526843643,-1.3594405086067525,-5.2123076550584955,11.470273758685307,1.05999755859375,2.169414080598628,0.014501571655259227,-3.6309755994874138,3.6599787427979322,-1.8082370139160702,1.8372401572265886,3.691549289948753,69.62034892423861,5.478250209595487,1.8227385855713356,12,0.48999786376954546,0.46500015258790484,-2.3025007247924663,-5.0799999237060405,-1.7200012207031108,2,-0.05657898626095503,3.1818349960118835,68.44999694824219,-3.600061036087587,68.16999816894531,1.0547958090559524,68.48999786376953,-0.05657898626095503
5412,2007-12-20,68.88999938964844,69.08999633789061,68.0,69.01999664306639,3112100.0,0.007163711298809883,7.074147333918064,0.48147729520464666,57.24002784839978,61.74269860071098,0.8799257122773412,-0.6613326605551322,-1.8953068174277945,-5.615055066374794,12.256992719233455,1.0899963378906108,2.1731224125626625,0.3634994506835909,-3.1194062143702865,3.8464051157374683,-1.3779533818433407,2.1049522832105225,3.0617203793450756,86.87504470352543,22.345006773399774,1.7414528325269372,12,-0.060001373291015625,-0.024997711181640625,-2.7924985885620117,-5.569997787475586,-2.6599960327148295,3,-0.03991871134220426,6.851931391110232,68.40000152587889,3.1818349960118835,68.44999694824219,-3.600061036087587,68.16999816894531,-0.03991871134220426
5413,2007-12-21,70.08000183105469,70.08000183105469,69.34999847412111,69.55000305175781,5863700.0,0.017273950529096194,1.754735993550934,-4.076999823933775,64.2468156636532,60.86851348810122,-0.6531001705081394,-1.6932069569532189,-3.121841670517796,-6.7151109480767985,12.740442806642182,1.19000244140625,2.056170540550113,1.3980018615722685,-2.0699742225243085,4.8659779456688455,-0.3359861804760129,3.13198990362055,1.7346835120413715,100.0,32.592133905737754,1.7339880420482854,12,-1.4200019836425781,-1.2150001525878906,-3.845001220703125,-6.760000228881836,-2.1399993896484375,4,-0.02097604426790578,7.074147333918064,68.88999938964844,6.851931391110232,68.40000152587889,3.1818349960118835,68.44999694824219,-0.02097604426790578
5414,2007-12-24,70.76000213623047,71.0,70.08000183105469,70.38999938964844,1093500.0,0.009703200448183402,1.1647054599635585,0.6981199976967812,58.39494446337691,60.119331022054126,-1.5756082114995564,-2.0548374100382034,-3.7912509903148077,-7.3117937362791,13.172717654571068,0.9199981689453125,1.802642779454203,1.8090019226074219,-1.4059376940972044,5.023941539312048,0.20153211425511586,3.416471730959728,0.9203894694860963,93.14291817801339,27.76061216002887,1.6074698083523131,12,-2.5300025939941406,-1.8950004577636719,-4.0800018310546875,-7.440000534057617,-2.970001220703125,0,-0.05101753111032181,1.754735993550934,70.08000183105469,7.074147333918064,68.88999938964844,6.851931391110232,68.40000152587889,-0.05101753111032181
5415,2007-12-26,70.58999633789062,70.98999786376953,69.55000305175781,70.98999786376953,2083200.0,-0.002402569152167966,6.199946594442007,-1.0810771800317545,55.13096972316831,58.775653092003495,-1.4604179162948014,-1.6015008633291643,-3.5663110886407026,-7.053024662812561,13.586935833511957,1.4399948120117188,1.4149525499034041,1.406996154785162,-1.5558983222693428,4.369890631839667,-0.07445108374209042,2.8884433933124143,0.9587874051940304,87.90549451538708,22.38533557849702,1.4814472385272535,12,-2.539997100830078,-1.7249946594238281,-4.287496566772461,-7.269994735717773,-3.609992980957017,2,-0.07267314803166147,1.1647054599635585,70.76000213623047,1.754735993550934,70.08000183105469,7.074147333918064,68.88999938964844,-0.07267314803166147
5416,2007-12-27,69.86000061035156,70.9000015258789,69.75,70.62000274658203,2093200.0,-0.010341348142941076,-1.3469338502619677,1.899998092658643,44.43168499997373,57.47070353518692,-0.8740739359605385,-0.6795194826959232,-2.768743650066341,-6.276569228344918,14.180215263039846,1.1500015258789062,1.040365291900656,0.5330005645751896,-2.25378962236573,3.319790751516109,-0.8603945288952701,1.9263956580456494,1.5598074273538174,62.000020345052086,-0.15714588209238656,1.393395093470462,12,-0.6100006103515625,-0.9949989318847656,-3.5575008392333984,-6.334999084472656,-4.989997863769531,3,-0.05010019996308712,6.199946594442007,70.58999633789062,1.1647054599635585,70.76000213623047,1.754735993550934,70.08000183105469,-0.05010019996308712
5417,2007-12-28,70.22000122070311,70.72000122070312,69.80999755859375,70.15000152587889,1910800.0,0.0051531721615560855,-1.426651747113667,-0.09210460272047383,40.02478841921351,54.815546299090826,-1.0847816118726854,-0.8358598022082759,-3.0739717337226153,-6.610857100176531,14.881969777176534,0.910003662109375,0.8238603728786558,0.7365009307861214,-1.8668518396417113,3.339853701213954,-0.565175454427802,2.038177316000045,1.0734106257305882,52.72739042581102,-6.163371180384189,1.3016763852139166,12,-0.9700012207031108,-1.3300018310546733,-3.9175014495849467,-6.6949996948242045,-6.5100021362304545,4,-0.05041299991438375,-1.3469338502619677,69.86000061035156,6.199946594442007,70.58999633789062,1.1647054599635585,70.76000213623047,-0.05041299991438375
5418,2007-12-31,69.76000213623047,70.44999694824219,69.73000335693361,70.22000122070311,1862200.0,-0.00655082706459742,-1.7692239975351995,-6.57144414168917,40.6289496489041,52.64489312063631,-0.47571360459107837,-0.20025732795737383,-2.563738509336247,-6.136500672921855,15.267263223520816,0.7199935913085795,0.5344677537006817,0.15850181579590128,-2.2541784082602874,2.57118203985209,-1.047838296232186,1.3648419278239885,1.409541442756975,14.482725962094984,-40.468971760646745,1.2063401120280934,12,-0.5100021362304688,-0.8700027465820312,-3.44000244140625,-5.725000381469727,-5.010002136230469,0,-0.05060204517200728,-1.426651747113667,70.22000122070311,-1.3469338502619677,69.86000061035156,6.199946594442007,70.58999633789062,-0.05060204517200728
5419,2008-01-02,68.13999938964844,69.66000366210939,68.11000061035156,69.62999725341797,3736000.0,-0.023222515724962478,-1.0000098444091323,3.2391322375732843,39.009672185073484,50.620734139558714,1.273509432820262,1.5960879308549352,-0.8845329436081215,-4.484111313132033,16.28275464036705,1.6500015258789062,0.4786313348787701,-1.521500778198245,-3.704221785453953,0.6612202290574629,-2.612861281826099,-0.43014027457039106,2.9081532872416744,1.0416252745127645,-55.016160776336704,1.0913605036278524,1,1.1650009155273438,0.75,-1.8074989318847656,-3.8349971771240234,-4.899997711181641,2,-0.002935088788283302,-1.7692239975351995,69.76000213623047,-1.426651747113667,70.22000122070311,-1.3469338502619677,69.86000061035156,-0.002935088788283302
5420,2008-01-03,67.12000274658203,68.87999725341797,66.91000366210939,68.51999664306639,3501000.0,-0.014969131966581117,-1.1648375602599217,0.9395945662247661,33.07607608533819,48.02043655967791,2.33003432006376,2.5872807351003644,0.14051331212885998,-3.437490136970652,16.554976107145425,1.9699935913085795,0.3029522472235868,-2.43899765014649,-4.894401919336062,0.016406619043081605,-3.666699784741283,-1.2112955155516971,3.8091868462527003,5.263137767052515,-51.57294283298985,1.2277021345947892,1,1.8349990844726562,1.7699966430664062,-0.7875022888183594,-2.7600021362304688,-3.1200027465820312,3,0.00998209388451543,-1.0000098444091323,68.13999938964844,-1.7692239975351995,69.76000213623047,-1.426651747113667,70.22000122070311,0.00998209388451543
5421,2008-01-04,65.65000152587889,66.90000152587889,65.37999725341797,66.90000152587889,4936000.0,-0.02190108999627527,1.4320068359374774,0.8928610354223524,33.74578409412729,45.40996503142541,3.7648380869512152,3.9444826509559476,1.6263113467813355,-1.9256703429266082,16.27890742784599,1.7400054931640625,0.16386042083078678,-3.7089988708496264,-6.721596597983606,-0.6964011437156472,-5.215297734416609,-2.202700007282644,5.162604244581573,5.056256027431245,-51.02979290074421,1.5062988635669876,1,2.5399971008300923,3.2399978637695455,0.6824989318847798,-1.2900009155273295,-1.2399978637695028,4,0.020258976392109274,-1.1648375602599217,67.12000274658203,-1.0000098444091323,68.13999938964844,-1.7692239975351995,69.76000213623047,0.020258976392109274
5422,2008-01-07,65.98000335693361,66.63999938964844,64.80000305175781,65.65000152587889,3973500.0,0.005026684286132621,1.230306841511458,-0.26400146484377274,36.314094830813914,42.306329383332155,3.328691124637558,3.4071893971712797,1.3468928484858367,-2.1958623072369363,15.914778408129186,1.839996337890625,0.051026908053003694,-3.1364971160888473,-6.419225140043935,0.14623090786624005,-4.777861128066391,-1.4951331041113036,4.718350267600073,20.884983714938755,-35.037684454187286,1.6413640119775466,1,1.9199981689452983,2.759998321533189,0.26999855041502485,-1.6200027465820455,-0.3000030517578267,0,-0.016823288176370355,1.4320068359374774,65.65000152587889,-1.1648375602599217,67.12000274658203,-1.0000098444091323,68.13999938964844,-0.016823288176370355
5423,2008-01-08,64.97000122070311,66.87000274658203,64.91000366210939,66.01000213623047,5856600.0,-0.015307700588717221,-2.3793203238558096,-3.1515004392655044,33.77283595255233,39.5705395487961,3.953348487748258,4.086419336431604,2.4103247909860954,-1.0944321412656777,14.78832094420291,1.959999084472642,-0.0813265468485298,-3.803499221801772,-7.317825587954644,-0.28917285564889994,-5.560662404878215,-2.046336038725329,5.492418380919531,3.497904271518198,-51.811952328804644,1.7571631830764376,1,2.924999237060561,3.770000457763686,1.280000686645522,-0.6100006103515483,-0.959999084472642,1,-0.019393598777229903,1.230306841511458,65.98000335693361,1.4320068359374774,65.65000152587889,-1.1648375602599217,67.12000274658203,-0.019393598777229903
5424,2008-01-09,67.26999664306639,67.34999847412111,64.90000152587889,65.26999664306639,8802400.0,0.035400883163757335,1.2685118467341674,-1.9230752301653995,45.033667601075024,38.44861709078573,1.2362374955011717,1.5525646395365271,0.16869803504529557,-3.300512633239933,13.64181019899829,2.449996948242216,-0.2157983183706449,-1.304503631591814,-4.676221259396115,2.0672139962124874,-2.9903624454939717,0.3813551823103438,2.965926296561662,60.539144646419714,4.79553221761131,1.685858813902151,1,0.5800056457519673,1.4700050354004048,-0.8774948120117045,-2.9099960327148295,-3.3499984741210795,2,-0.037460930114765034,-2.3793203238558096,64.97000122070311,1.230306841511458,65.98000335693361,1.4320068359374774,65.65000152587889,-0.037460930114765034
5425,2008-01-10,69.86000061035156,70.44999694824219,66.26999664306639,66.52999877929689,10950500.0,0.03850162177096128,-1.1714252875385347,1.6650009155273366,55.06240810472056,39.6298085468687,-1.6407482208850723,-1.1018052080451213,-2.379027541340278,-5.766855722848476,12.523340856397153,4.1800003051757955,-0.49222357722436527,1.2905002593994084,-2.072852799494086,4.653853318292903,-0.3911762700473389,2.9721767888461557,-5.05999755859375,89.55757565936945,34.09994692531242,1.681676529446745,1,-2.0999984741210938,-1.1199989318847656,-3.467498779296875,-5.5,-7.029998779296875,3,-0.09476093435509991,1.2685118467341674,67.26999664306639,-2.3793203238558096,64.97000122070311,1.230306841511458,65.98000335693361,-0.09476093435509991
5426,2008-01-11,66.43000030517578,69.48999786376953,66.0,69.37999725341797,8229300.0,-0.049098200332216124,1.2018926685567681,-0.885884482324104,42.91475254360643,39.95091567180125,1.3986195841674771,2.1418772043492424,1.0494302029906635,-2.224858871276737,11.738330000017088,3.8600006103515625,-0.8318518443016387,-1.9514999389648438,-5.35358090157203,1.4505810236423429,-3.652540420268437,-0.25045945766125044,-1.5299987792968892,28.849540075294776,-21.69900977158315,1.7010404813035915,1,1.1949996948242188,2.3100013732910156,0.4074993133544922,-2.0699996948242188,-1.8700027465820312,4,-0.036579862923566075,-1.1714252875385347,69.86000061035156,1.2685118467341674,67.26999664306639,-2.3793203238558096,64.97000122070311,-0.036579862923566075
5427,2008-01-14,64.70999908447266,66.98000335693361,63.61999893188477,66.98000335693361,10121500.0,-0.02589193455970995,1.9603507498302406,0.7694937697523984,34.99161363976569,39.324545004119216,2.5198177540771383,3.7526316627808285,2.744324303128991,-0.43924859144192396,11.865540027101904,3.3600044250488352,-1.1966497726782848,-3.4800010681152287,-7.255227468100912,0.29522533187045497,-5.3676142681080705,-1.5923878681223869,5.739997863769531,15.95901126145867,-27.16380355619367,1.887613199992841,1,2.3249988555908203,3.440000534057617,2.8575000762939453,-0.18500137329101562,0.26000213623045454,0,-0.0046359979386130235,1.2018926685567681,66.43000030517578,-1.1714252875385347,69.86000061035156,1.2685118467341674,67.26999664306639,-0.0046359979386130235
5428,2008-01-15,63.97999954223633,64.61000061035156,63.709999084472656,64.05999755859375,6862100.0,-0.011281093379145068,-1.9032357302389111,0.03524135056833819,31.103678289723447,38.44610123796921,2.61913079853953,4.350480808901693,3.517587471731929,0.3371333758881576,11.99962464212052,1.0,-1.442865615798027,-3.9845006942748995,-8.197655295168389,0.22865390661858243,-6.091077994721644,-1.877923393828155,6.333397445678713,5.270874303175149,-30.22247960791416,2.1065773004467414,1,3.0549983978271484,4.170000076293945,3.742502212524414,0.7000007629394531,2.039997100830064,1,0.026570815490819077,1.9603507498302406,64.70999908447266,1.2018926685567681,66.43000030517578,-1.1714252875385347,69.86000061035156,0.026570815490819077
5429,2008-01-16,64.09999847412111,65.09999847412111,63.72999954223633,64.0,9600600.0,0.0018755694395646838,-3.2812507450588146,-1.2500119212247258,31.861380421497515,38.31113505309802,2.085057417466075,4.12123148885523,3.419927223997206,0.27123206911217324,12.037705570123737,1.3699989318847798,-1.7100447758935502,-3.661001777648906,-8.211989874590188,0.889986319292376,-5.936495826119554,-1.3855077291782578,6.079530552673333,7.027813786867383,-20.933744239777774,2.2754940484706414,1,2.9349994659423686,3.98999977111815,4.372501373291001,1.9900016784667827,1.5299987792968608,2,-0.0014039990644769684,-1.9032357302389111,63.97999954223633,1.9603507498302406,64.70999908447266,1.2018926685567681,66.43000030517578,-0.0014039990644769684
5430,2008-01-17,64.30000305175781,65.55999755859375,64.08000183105469,64.08999633789061,7161200.0,0.0031201962932565497,-11.86976713328468,2.1000991836421723,33.986189747698376,38.337846792383694,1.6125451152893078,3.7886232845106917,3.234085201337578,0.11378458054457496,11.696915608505584,1.4799957275390625,-1.9841168811800145,-3.253497505187994,-8.044327624040193,1.5373326136641978,-5.648912564614093,-0.8580824457618945,5.748335373138431,11.584399380030241,-11.572859960288937,2.395415059426096,1,2.734994888305664,3.619997024536133,4.304998397827148,2.3899974822998047,2.1599960327148438,3,-0.00590987348020211,-3.2812507450588146,64.09999847412111,-1.9032357302389111,63.97999954223633,1.9603507498302406,64.70999908447266,-0.00590987348020211
5431,2008-01-18,64.52999877929689,65.83000183105469,63.6500015258789,63.72000122070313,7358100.0,0.003576916277188147,-3.5894890698531636,3.8570079197847034,33.48809827968938,38.02384717559208,1.3488113748355488,3.429672066336636,2.977050559978025,-0.06150592498283913,11.410975711472462,2.1800003051757884,-2.1419592394253755,-2.830001640319807,-7.786622005844677,2.126618725205063,-5.308311823082235,-0.3516914575573793,5.389772855739125,27.083293123903857,7.349763085247041,2.4783101827624336,1,2.5049991607665874,2.960000991821275,4.667501449584947,2.390001296997056,-0.04000091552735796,4,-0.026344289174039304,-11.86976713328468,64.30000305175781,-3.2812507450588146,64.09999847412111,-1.9032357302389111,63.97999954223633,-0.026344289174039304
5432,2008-01-22,66.13999938964844,66.80000305175781,62.38000106811523,62.72999954223633,9818400.0,0.02494964575868064,-1.1508542236899342,4.209889043779633,40.152334643917456,38.73268036352154,-0.2638541536591532,1.6897176065672852,1.3949131101097407,-1.5744705676822264,11.603548490087706,4.420001983642585,-2.1227892459010462,-1.082501029968256,-6.012917614108218,3.8479155541717063,-3.54770932203823,1.382707262101718,3.653776791324546,85.06779715140632,61.9986215917766,2.4652082920699794,1,0.27499961853027344,0.5500011444091797,3.097501754760742,0.7800006866455078,-3.0400009155273438,1,-0.023888748800048765,-3.5894890698531636,64.52999877929689,-11.86976713328468,64.30000305175781,-3.2812507450588146,64.09999847412111,-0.023888748800048765
5433,2008-01-23,68.61000061035156,69.0,64.72000122070311,65.30999755859375,10043800.0,0.037345044504032865,1.0980376757284456,0.9677428737312775,51.22205184257978,39.42027861257762,-2.417441912058493,-0.9444832113114359,-1.0318111580244675,-3.9689718912991054,12.015290817865202,4.279998779296889,-1.9409819283157503,1.4610002517700167,-3.3319679270694564,6.25396843060949,-0.935483837649727,3.8574843411897604,0.8872245661071076,94.1087695985866,65.43378542703024,2.3964840894197375,1,-2.1950016021728516,-1.9200000762939453,0.23749923706054688,-1.6900005340576172,-6.69000244140625,2,-0.053053481376871825,-1.1508542236899342,66.13999938964844,-3.5894890698531636,64.52999877929689,-11.86976713328468,64.30000305175781,-0.053053481376871825
5434,2008-01-24,67.15000152587889,68.40000152587889,66.09999847412111,68.37999725341797,6217400.0,-0.021279683303958352,2.6220398649542,-0.37272563335476155,50.07625513587646,38.866261616039395,-1.0909826310928281,0.24369091424010492,0.4969787868415523,-2.436565755576808,12.565207567092054,2.5100021362304545,-1.8312562846212899,0.18150119781492435,-4.30071267645495,4.663715072084798,-2.05960573932002,2.4226081349498685,2.062534686246039,72.05439920525188,38.74834910702984,2.241106937134939,1,-1.2150020599365092,-0.46000099182127485,1.6974983215332173,-0.13500213623045454,-4.640003204345689,3,-0.016828069354205555,1.0980376757284456,68.61000061035156,-1.1508542236899342,66.13999938964844,-3.5894890698531636,64.52999877929689,-0.016828069354205555
5435,2008-01-25,65.45999908447266,67.98000335693361,65.40000152587889,67.29000091552734,5562900.0,-0.025167571154185664,-1.6461598654094354,1.4878115346921388,49.522367083067586,39.60044100931286,-0.1014227535444121,1.6123260007220637,2.223367667150228,-0.694904465245429,13.383029375764908,2.580001831054716,-1.6330709194143083,-1.2520013809204045,-5.439027579260511,2.935024817419702,-3.3455144800904577,0.8415117182496488,3.5400009155273438,46.52565730068065,9.247723744483608,2.0935130991700523,1,0.23000144958496094,1.230001449584961,3.405000686645508,1.855001449584961,-3.0699996948242188,4,0.0025969778692775947,2.6220398649542,67.15000152587889,1.0980376757284456,68.61000061035156,-1.1508542236899342,66.13999938964844,0.0025969778692775947
5436,2008-01-28,66.36000061035156,66.37000274658203,65.0,65.37999725341797,5407900.0,0.013748877764533818,1.7399845887406256,-0.5355204242439403,50.92863423441696,41.371221075385215,-1.1313740152100564,0.46026699421832973,1.3168011687995147,-1.535253835319196,14.312110575361997,1.3700027465820312,-1.7086580366468809,-0.17699985504150106,-4.09389023865279,3.739890528569788,-2.1354450468471384,1.7814453367641363,2.3751994323730514,60.120848706892374,19.911358173529436,1.9584451918056434,1,-0.6700000762939453,0.3299999237060547,2.5174999237060547,1.2449989318847656,-5.529998779296875,0,0.001506908878863067,-1.6461598654094354,65.45999908447266,2.6220398649542,67.15000152587889,1.0980376757284456,68.61000061035156,0.001506908878863067
5437,2008-01-29,66.68000030517578,66.80000305175781,65.30999755859375,66.5,5705200.0,0.0048221773942283,6.095166300339685,0.18367315162980435,54.32473119607428,43.95133806497975,-1.2768121427045571,-0.14602553646088268,1.0373409606529407,-1.7514607233453319,15.202508139830941,1.4900054931640625,-2.1614733728596462,0.3199998855590849,-3.1955001652173536,3.8354999363355233,-1.4377501398291344,2.077749910947304,1.8009917785644518,45.794384193601466,0.9022479994636399,1.7577500253882188,1,-0.9899997711181641,0.010000228881835938,2.197500228881836,1.0049991607666016,-6.6399993896484375,1,-0.032843467777192825,1.7399845887406256,66.36000061035156,-1.6461598654094354,65.45999908447266,2.6220398649542,67.15000152587889,-0.032843467777192825
5438,2008-01-30,66.23000335693361,67.59999847412111,65.66000366210939,66.54000091552734,5766000.0,-0.006748604471845554,-1.6758605448978183,-1.7222057389902996,47.09823395752157,45.644321791204646,-0.5298022754951432,0.027355676574430277,1.5144576495593611,-1.1878972925574516,15.926865667032503,1.9399948120117188,-2.150106430506142,0.04650287628174965,-3.0835840866107844,3.1765898391742837,-1.5185406051645174,1.6115463577280167,2.0069490861816206,36.176553085977076,-6.4580704414450665,1.5650434814462675,1,-0.5400028228759908,0.4599971771240092,2.6174964904785014,1.4549961090087749,-5.930004119873061,2,-0.047259621382532147,6.095166300339685,66.68000030517578,1.7399845887406256,66.36000061035156,-1.6461598654094354,65.45999908447266,-0.047259621382532147
5439,2008-01-31,67.94000244140625,69.58000183105469,65.31999969482422,65.62999725341797,7975200.0,0.025819100072469237,-1.907850984660492,-7.451688324473663,44.36620285860503,46.79765658130538,-1.83028821226155,-1.7901782883225934,-0.1628218653291924,-2.7526357473978464,15.930518056655863,4.260002136230469,-1.7778370297078965,1.7665018081665096,-1.3384440629031786,4.871447679236205,0.21402887263165837,3.318974743701361,-5.560001373291023,64.1921673801869,26.357275006503016,1.5524729355348474,1,-1.960000991821289,-1.2500019073486328,0.8224983215332031,-0.02500152587890625,-7.69000244140625,3,-0.08860765463841114,-1.6758605448978183,66.23000335693361,6.095166300339685,66.68000030517578,1.7399845887406256,66.36000061035156,-0.08860765463841114
5440,2008-02-01,67.79000091552734,68.41999816894531,66.97000122070311,68.11000061035156,6057300.0,-0.0022078528184963364,2.0851169170583144,-0.13852769530050169,54.9418619157429,49.18140809642244,-1.2663376671543602,-1.6731940776611367,0.029791827013696093,-2.4606032713337243,15.311620075442068,1.4499969482422017,-1.2346784859392415,1.5830003738403349,-1.5788789517490471,4.744879699429717,0.0020607110456438704,3.163940036635026,-5.265999832153327,60.91702620312839,21.03899927651358,1.5809396627946906,2,-1.8099994659423828,-1.105001449584961,0.7574996948242188,0.125,-5.170001983642571,4,-0.07788763125366405,-1.907850984660492,67.94000244140625,-1.6758605448978183,66.23000335693361,6.095166300339685,66.68000030517578,-0.07788763125366405
5441,2008-02-04,66.98000335693361,68.23000335693361,66.51999664306639,67.98999786376953,4288100.0,-0.011948628819212881,1.295302563262291,3.156235843883321,58.83270249810759,51.25700452466578,-0.08075105308253683,-0.7994346750116819,0.8780587214335611,-1.5333985589959696,13.883732891604266,1.710006713867216,-0.699729118782983,0.706502723693859,-2.4619893412210843,3.8749947886088094,-0.8777433087636126,2.2907487561513307,-4.3148822586059765,39.11016691740642,-3.636750928335644,1.5842460324574745,2,0.1699981689452983,-0.34000205993653765,1.477497100830064,0.9349975585937358,-4.380004882812514,0,-0.06852797457810256,2.0851169170583144,67.79000091552734,-1.907850984660492,67.94000244140625,-1.6758605448978183,66.23000335693361,-0.06852797457810256
5442,2008-02-05,64.87000274658203,66.87000274658203,64.43000030517578,65.91999816894531,6934300.0,-0.031501948411490455,-1.528499539469263,1.0396050822619536,53.127207424371555,51.46868847819821,2.045233628486983,1.2892438842543754,3.0109812353264545,0.6844859607640359,12.126632177554914,2.5500030517578267,-0.255009901645721,-1.3479978561401396,-4.5764547120484735,1.8804589997682015,-2.9622262840943137,0.26623057181403453,-2.0665840335998595,8.543734194936157,-37.334929061100276,1.6142284279541699,2,2.134998321533203,1.6799983978271484,4.187498092651367,3.0449981689453125,-2.7000045776367188,1,-0.062278414436173435,1.295302563262291,66.98000335693361,2.0851169170583144,67.79000091552734,-1.907850984660492,67.94000244140625,-0.062278414436173435
5443,2008-02-06,63.709999084472656,65.58999633789061,63.68999862670898,65.26000213623047,7394000.0,-0.017881973377448235,-1.3899282646769209,1.4761998183469573,48.72298860337647,51.31832553014266,2.723479688550597,2.477008892910476,4.151885878890582,1.9232516982194596,10.575355016814783,1.8999977111816335,0.17939286675638755,-2.4450014114379854,-5.821767968946091,0.9317651460701128,-4.133384690192031,-0.7566181326839398,-0.7710487091290332,0.3395661609983916,-48.36928753517393,1.6883832787540496,2,2.9250011444091797,2.7049999237060547,5.3600006103515625,4.2050018310546875,-2.8499984741210938,2,-0.057604743708743245,-1.528499539469263,64.87000274658203,1.295302563262291,66.98000335693361,2.0851169170583144,67.79000091552734,-0.057604743708743245
5444,2008-02-07,64.75,65.38999938964844,63.31000137329102,64.31999969482422,8453100.0,0.016323982584718122,1.4327475204454414,-0.27741900552268633,51.396638520153246,51.52657791204106,1.4608619741901236,1.305468238901767,3.1557354883761377,0.9687003760844561,9.377942668751784,2.0799980163574148,0.40664438509803347,-1.27900066375733,-4.668626156339798,2.110624828825131,-2.973813410048564,0.415812082533904,-1.6782285955421585,28.180029935314238,-24.182806361784614,1.6948127462912304,2,1.6950016021728516,1.664999008178711,4.319999694824219,3.1650009155273438,-4.3899993896484375,3,-0.06872588050871742,-1.3899282646769209,63.709999084472656,-1.528499539469263,64.87000274658203,1.295302563262291,66.98000335693361,-0.06872588050871742
5445,2008-02-08,63.2400016784668,65.59999847412111,62.95000076293945,64.61000061035156,7423400.0,-0.023320437398196225,-1.7179453070438993,-3.186041766469722,46.29098084206296,51.0112830906684,2.9310704005037707,2.4180588867702824,4.674566520144225,2.5634204546902737,10.173791494797172,2.649997711181655,0.1469052042645842,-2.457999038696286,-5.5525154148576945,0.6365173374651221,-4.00525722677699,-0.9107408506155821,6.340000152587891,5.4924388835947,-47.99982847439592,1.5472581880807041,2,3.0249996185302734,3.174997329711914,5.8574981689453125,4.674999237060547,-1.5700035095214844,4,-0.04728022768988782,1.4327475204454414,64.75,-1.3899282646769209,63.709999084472656,-1.528499539469263,64.87000274658203,-0.04728022768988782
5446,2008-02-11,64.0,64.25,62.97999954223633,63.27000045776367,4825100.0,0.01201768344974563,1.0650421632753064,-0.532846796626357,43.53083654415199,49.81196146267703,2.0127645749216754,1.545937826195484,3.899209001758635,1.8565392199281519,10.871538633215266,1.2700004577636719,0.01671433703756975,-1.576500701904294,-4.740052605617024,1.5870512018084355,-3.158276653760666,0.0052752499520707374,5.44740180969238,26.785681268580824,-21.774264232844807,1.5817759518563652,2,2.2650012969970703,2.414999008178711,4.9225006103515625,3.9150009155273438,-3.1199989318847727,0,-0.021562516689300426,-1.7179453070438993,63.2400016784668,1.4327475204454414,64.75,-1.3899282646769209,63.709999084472656,-0.021562516689300426
5447,2008-02-12,64.41000366210939,65.54000091552734,64.01000213623047,64.43000030517578,4451900.0,0.006406307220459206,-2.7317057285609283,-0.02739267891200729,35.497251469106004,48.52296340840863,1.3934338568855509,1.172417348081808,3.474747802763787,1.5009793605309056,10.223350514599435,1.5400009155273438,0.02792246118801245,-1.1514972686767493,-4.335129041344658,2.032134503991159,-2.7433131550106964,0.4403186176572049,4.90745012664793,55.09449661067478,11.788228882260988,1.5918158863339533,2,1.854997634887681,2.0049953460693217,4.129995346069322,3.5049972534179545,-0.9900054931640767,1,-0.028101305466204596,1.0650421632753064,64.0,-1.7179453070438993,63.2400016784668,1.4327475204454414,64.75,-0.028101305466204596
5448,2008-02-13,65.68000030517578,65.84999847412111,64.65000152587889,65.19000244140625,4922500.0,0.01971738194161121,1.891579111858705,-24.504006104557664,44.856539095439004,48.577445212501296,0.04158808724554319,0.03827290389450866,2.194759088880545,0.30565886385412,9.477714504810226,1.4399948120117188,-0.0360639181894129,0.0334993362426701,-3.06189873640659,3.1288974088919304,-1.51419970008196,1.5811983725673002,3.5101044230651866,94.13798954772078,52.218143310274,1.5476990363246312,2,0.0049991607666015625,0.7349987030029297,2.6400012969970703,2.2350006103515625,-0.18000030517578125,2,-0.05344095797688164,-2.7317057285609283,64.41000366210939,1.0650421632753064,64.0,-1.7179453070438993,63.2400016784668,-0.05344095797688164
5449,2008-02-14,64.01000213623047,65.98999786376953,63.72999954223633,65.73999786376953,4277400.0,-0.025426281382244675,1.026908207602039,-3.530618917866874,44.919420850225904,47.46384064966608,1.22423125086668,1.7931171213857056,3.8499830617157187,2.0482462271166355,9.156984934398068,2.259998321533203,-0.25942926870141036,-1.6319990158081055,-4.737109483533658,1.4731114519174469,-3.1845542496708816,-0.0794437819453293,5.055300512704463,34.86849947987055,-6.2015255484351,1.5525552338627768,2,1.5799999237060547,2.404996871948242,4.307498931884766,3.904998779296875,2.579994201660142,3,-0.04921108296754717,1.891579111858705,65.68000030517578,-2.7317057285609283,64.41000366210939,1.0650421632753064,64.0,-0.04921108296754717
5450,2008-02-15,63.91999816894531,63.97999954223633,63.11000061035156,63.599998474121094,4250900.0,-0.0014060922399846687,2.954518657234013,-0.1849713786746871,40.93609729802648,45.47532896076818,0.7906948958914626,1.9533411998949077,3.851971940692806,2.2185575392682324,9.202312862778264,0.9000015258789062,-0.2958368951244523,-1.7030027389526339,-4.8470946927698435,1.4410892148645829,-3.275048715861246,-0.13095676204402196,5.02299844226971,31.229207670460667,-7.124048669353982,1.5720459769086077,2,0.9900035858154297,2.4950008392333984,4.375003814697266,3.9950027465820312,2.7000045776367188,4,-0.05569458167355401,1.026908207602039,64.01000213623047,1.891579111858705,65.68000030517578,-2.7317057285609283,64.41000366210939,-0.05569458167355401
5451,2008-02-19,62.83000183105469,64.75,62.47999954223633,64.66999816894531,3887200.0,-0.017052508903546593,1.2700004577636719,-5.749994039529838,36.47224304266562,43.62477736280085,1.374667146748152,3.0666780913994103,4.8239983467924645,3.397229644855031,8.874526140518565,2.270000457763672,-0.45252704061397253,-2.7079992294311523,-6.061455678049214,0.645457219186909,-4.384727453740183,-1.0312710051221217,5.993134863194825,9.97157994837658,-26.306888162251738,1.676728224309029,2,1.4049968719482422,3.1499996185302734,5.420000076293945,5.084999084472656,2.4300003051757812,1,-0.018462575653404256,2.954518657234013,63.91999816894531,1.026908207602039,64.01000213623047,1.891579111858705,65.68000030517578,-0.018462575653404256
5452,2008-02-20,64.55999755859375,65.0,62.47999954223633,62.5,4911500.0,0.027534548418300053,-1.4000021798285929,-1.1195661187865922,44.61635593228671,43.16848484379087,-0.4513964530234347,1.2777545417516194,2.9556623477907777,1.7459528538350781,7.8927067960638055,2.520000457763672,-0.7920464543106362,-0.8990034103393612,-4.267157732275393,2.469150911596671,-2.5830805713073772,0.7850737506286549,4.009413649575237,59.25923108273332,22.019092330937987,1.6840771609680145,2,-0.3249988555908203,1.420003890991211,3.6225032806396484,3.3550033569335938,-0.18999481201171875,2,-0.05700118695231682,1.2700004577636719,62.83000183105469,2.954518657234013,63.91999816894531,1.026908207602039,64.01000213623047,-0.05700118695231682
5453,2008-02-21,64.97000122070311,66.0,64.54000091552734,64.88999938964844,6183500.0,0.006350738500837894,-2.743593254822176,0.03883588634410142,39.549607980100156,41.852148117118304,-0.7418905509177733,0.6124707905176905,2.3769924947799694,1.4109855709059502,8.038312125953597,1.4599990844726562,-1.150218633031102,-0.3069997787475671,-3.3343851030481773,2.720385545553043,-1.8206924408978722,1.206692883402738,3.3558335208285683,70.73867484803486,35.38316386729143,1.5136926621503042,2,-0.7300014495849467,1.0100002288818501,2.622497558593764,2.944999694824233,0.0,3,-0.023857211368865983,-1.4000021798285929,64.55999755859375,1.2700004577636719,62.83000183105469,2.954518657234013,63.91999816894531,-0.023857211368865983
5454,2008-02-22,66.01999664306639,66.09999847412111,64.81999969482422,65.30999755859375,4368600.0,0.016161234456444795,1.9425166399199596,8.874785428191366,44.14293482898479,41.613476337887406,-1.7799752971555165,-0.5549763233394316,1.1857524418472707,0.4389021968418376,8.211671670554056,1.2799987792968892,-1.2572798560803022,0.7994958877563363,-2.1209983038841784,3.719990079396858,-0.6607512080639282,2.2597429835765936,2.072004690493472,97.79000401491659,62.95518153708489,1.4602470958202594,2,-1.729997634887681,-0.0399951934814311,1.572502136230483,1.8950042724609517,0.4700012207031392,4,-0.007876350643846952,-2.743593254822176,64.97000122070311,-1.4000021798285929,64.55999755859375,1.2700004577636719,62.83000183105469,-0.007876350643846952
5455,2008-02-25,65.62999725341797,66.5,65.26999664306639,66.01999664306639,5986000.0,-0.005907291873353704,-1.2162210461199772,-0.5492956233008367,45.40501504326003,41.82171839334385,-1.1346198735800783,-0.15978010000200982,1.4686501633687925,0.8983112014467309,8.132716510433916,1.230003356933608,-1.20516339681798,0.4009965896606502,-2.5234194294014145,3.325412608722708,-1.061211419870375,1.8632045991916826,2.237524008488947,78.35814309667978,42.243879471609674,1.4622080095310301,2,-1.1399974822998047,0.3500041961669922,1.9325008392333984,2.285003662109375,0.6200027465820312,0,0.014627443617981406,1.9425166399199596,66.01999664306639,-2.743593254822176,64.97000122070311,-1.4000021798285929,64.55999755859375,0.014627443617981406
5456,2008-02-26,66.45999908447266,67.18000030517578,65.44000244140625,65.61000061035156,6913800.0,0.012646683921832214,-1.924378906876102,-2.179486677882626,55.92839973260133,44.091845978176664,-1.7645335542902103,-1.0349696065945864,0.5315683235216397,0.14628386286460682,7.9908689122273895,1.7399978637695312,-1.258093680083448,1.2259984970092717,-1.7068890417919391,4.1588860358104895,-0.24044527239134084,2.692442266409877,1.1920213086474405,84.6808275781465,43.21690721551979,1.4664437694006074,2,-1.6299991607666016,-0.4799976348876953,1.0174999237060547,1.4550018310546875,0.410003662109375,1,0.0024075182713441112,-1.2162210461199772,65.62999725341797,1.9425166399199596,66.01999664306639,-2.743593254822176,64.97000122070311,0.0024075182713441112
5457,2008-02-27,64.48999786376953,65.0,62.90999984741211,64.84999847412111,10423700.0,-0.029641908634383096,5.333298654459703,-0.42353089012756245,52.74261297759522,44.968076409527356,0.24362826571733365,0.8037589065760784,2.4225828103179197,2.1788055950600267,8.018658716623571,3.549999237060547,-1.130534984695629,-0.634502601623538,-3.502896928990424,2.233891725743348,-2.068699765306974,0.799694562059905,2.95514169531522,37.00229149822889,-9.264390443784862,1.4341971636834412,2,0.34000205993652344,1.4900035858154297,2.772500991821289,3.660001754760742,1.9599990844726562,2,0.011939902278916392,-1.924378906876102,66.45999908447266,-1.2162210461199772,65.62999725341797,1.9425166399199596,66.01999664306639,0.011939902278916392
5458,2008-02-28,63.099998474121094,64.63999938964844,62.56000137329102,64.19000244140625,5432600.0,-0.0215537205100349,1.0904525117603914,3.027783664646174,44.337671844743554,44.903437631140434,1.373618041958423,2.052474472131948,3.7174270107994687,3.621162991184832,8.569083725617139,2.0799980163574148,-1.031485439418475,-1.8680017471313448,-4.822681664720548,1.0866781704578585,-3.3453417059259465,-0.39066178833674314,4.146535484289714,11.688251637966845,-35.34336255166755,1.4773399587946023,2,1.730001449584961,2.930002212524414,3.4525012969970703,4.430002212524414,3.2000045776367188,3,0.02012685108038159,5.333298654459703,64.48999786376953,-1.924378906876102,66.45999908447266,-1.2162210461199772,65.62999725341797,0.02012685108038159
5459,2008-02-29,61.91999816894531,63.25,61.63999938964844,62.83000183105469,5399100.0,-0.018700480724412882,-1.1904752018933338,0.8348627063953692,45.36515427965545,45.39555507354365,2.48756819244862,2.907411281998776,4.796914651211267,4.828349967085245,8.625921047497922,1.6100006103515625,-0.8608991094993712,-2.747001838684085,-5.653025726202131,0.1590220488339611,-4.200013782443108,-1.293989894925062,5.135874412818509,5.054128754962893,-45.280810189926996,1.4530119437590225,2,2.490001678466797,3.69000244140625,4.632501602172852,5.610002517700195,5.010002136230469,4,0.04925715668524466,1.0904525117603914,63.099998474121094,5.333298654459703,64.48999786376953,-1.924378906876102,66.45999908447266,0.04925715668524466
5460,2008-03-03,62.5099983215332,63.20000076293945,61.68999862670898,61.90999984741211,6205000.0,0.009528426518652378,-1.9038477056816672,-0.6593363291860894,44.70503868245142,46.31031014463096,1.8735497793764466,2.004327671564482,4.10215875521564,4.2622177882670655,8.685829928878734,1.5100021362304759,-0.947654968460597,-1.8930015563964844,-4.5534024244447835,0.7673993116518218,-3.223201990420634,-0.5628011223723348,4.220921868703698,15.703949243877549,-36.05618986319001,1.3302004340241527,3,1.9000015258789062,3.1000022888183594,3.802501678466797,5.020002365112305,3.520000457763686,0,0.06366980721650917,-1.1904752018933338,61.91999816894531,1.0904525117603914,63.099998474121094,5.333298654459703,64.48999786376953,0.06366980721650917
5461,2008-03-04,62.38999938964844,62.97000122070313,61.63000106811523,62.09000015258789,6800800.0,-0.0019196758135798797,-1.1967262323530767,0.5,42.67051680045791,46.094105796649984,2.150744416908381,1.85808883030748,4.115459457601588,4.412016041313549,9.024180573851105,1.3400001525879048,-0.9226478901943551,-1.7835002899169865,-4.2956621985828605,0.7286616187488946,-3.0395812442499306,-0.5274193355840495,4.035465552553163,22.551886125024925,-27.597339421555912,1.2560809543329392,3,2.0150012969970703,3.2150020599365234,3.8000011444091797,5.14000129699707,4.1299972534179545,1,0.06186889963316777,-1.9038477056816672,62.5099983215332,-1.1904752018933338,61.91999816894531,1.0904525117603914,63.099998474121094,0.06186889963316777
5462,2008-03-05,60.83000183105469,62.58000183105469,60.27999877929688,61.66999816894531,13979800.0,-0.02500396816565087,-1.3711341827906345,-2.7999949137240443,32.764743393005645,45.340231953639474,3.4933648063040437,3.2674234867238,5.532635079944015,5.900115400181164,9.657210772099322,2.3000030517578054,-0.8701117666608695,-3.141497802734378,-6.038132106767463,-0.24486349870129942,-4.589814954750921,-1.693180650717835,5.211826001220004,12.614747127603213,-30.649539811959574,1.4483171520165397,3,2.8999977111816406,4.099998474121094,5.35999870300293,6.69999885559082,4.8699951171875,2,0.09929312401308898,-1.1967262323530767,62.38999938964844,-1.9038477056816672,62.5099983215332,-1.1904752018933338,61.91999816894531,0.09929312401308898
5463,2008-03-06,60.040000915527344,61.41999816894531,60.0,61.36000061035156,6139700.0,-0.012987027646677363,-1.0285666018168838,1.5714350590372388,34.95070969592885,44.31887360552214,3.923053265499611,3.972027886112528,6.12932629581158,6.6111379783690865,10.024787170163291,1.4199981689453125,-0.6659963741422104,-3.7479988098144545,-7.137446340951698,-0.35855127867721137,-5.442722575383073,-2.0532750442458294,5.425644011449563,1.2307974008413463,-41.31526952853567,1.6947237655686234,3,3.549999237060547,4.75,6.149999618530273,7.489999771118164,5.279998779296875,3,0.10676209085561683,-1.3711341827906345,60.83000183105469,-1.1967262323530767,62.38999938964844,-1.9038477056816672,62.5099983215332,0.10676209085561683
5464,2008-03-07,60.29999923706055,61.27999877929688,59.93999862670898,60.0,5712600.0,0.004330418347245013,-5.38092297072673,-0.22727220183221108,36.45208881970141,43.32410402512674,3.091444093329528,3.5432155935473304,5.653132054399094,6.292670623679243,10.2485462597734,1.3400001525879048,-0.7239281548944589,-3.265500450134276,-6.959599919583496,0.4285990193149445,-5.11255018485889,-1.4184507154096622,4.509768298679134,11.042956271428599,-31.57412217821767,1.8470497347246113,3,3.260000228881836,4.460000991821289,5.89000129699707,7.230001449584961,5.420001983642564,4,0.09950255208311254,-1.0285666018168838,60.040000915527344,-1.3711341827906345,60.83000183105469,-1.1967262323530767,62.38999938964844,0.09950255208311254
5465,2008-03-10,60.25,61.040000915527344,59.97000122070313,60.47000122070313,4895700.0,-0.000829174754446993,-1.743593254822208,-0.7333392673219722,39.52920660438465,41.50197145532489,2.5680979922112357,3.5391817378102033,5.487377518061422,6.306149522831987,10.319412605989593,1.0699996948242116,-0.7499699177955534,-3.165999603271487,-7.14647419673183,0.8144749901888559,-5.156236900001659,-1.1757623065413156,3.8779998884753866,10.23105966659845,-35.00703901854458,1.9902372967301705,3,2.219999313354492,3.9299983978271484,6.085000991821289,7.280000686645508,6.989997863769531,0,0.11087137435976402,-5.38092297072673,60.29999923706055,-1.0285666018168838,60.040000915527344,-1.3711341827906345,60.83000183105469,0.11087137435976402
5466,2008-03-11,62.61999893188477,62.63000106811523,60.86000061035156,61.08000183105469,5926300.0,0.039336081857008764,1.2692293584711996,-6.999947981689361,42.51543466519104,40.36561830950221,-0.45135237198274325,1.1178061560719286,2.9482495766722465,3.922940595589516,9.978171511211704,2.3800010681152273,-0.8940599017737867,-0.7270006179809485,-4.712690438924973,3.258689202963076,-2.7198455284529572,1.2658442924910602,0.9216807799433155,99.62817371179686,53.8435913654377,1.9928449104720105,3,-0.3299999237060618,1.4650020599365163,3.712501525878899,4.910001754760735,5.8699989318847585,1,0.05445544403667846,-1.743593254822208,60.25,-5.38092297072673,60.29999923706055,-1.0285666018168838,60.040000915527344,0.05445544403667846
5467,2008-03-12,62.599998474121094,63.72999954223633,62.38999938964844,62.61999893188477,6355100.0,-0.0003193940930186212,-5.090928794985391,-0.01298733468582401,40.57277548686741,39.947296491960415,-0.8131540765184297,1.0490375782595578,2.783795872795878,3.920379375928377,10.158017495253352,1.3400001525878906,-1.0617573410058299,-0.6565008163452148,-4.6227110672198535,3.3097094345294167,-2.639605941782534,1.3266043090921045,-2.6599998474121165,70.18467558976822,26.418282649378355,1.9831051254373169,3,-0.7649993896484375,0.9600009918212891,4.2950029373168945,4.930002212524414,6.8300018310546875,2,0.06261978058299511,1.2692293584711996,62.61999893188477,-1.743593254822208,60.25,-5.38092297072673,60.29999923706055,0.06261978058299511
5468,2008-03-13,62.16999816894531,62.68000030517578,61.38000106811523,61.84000015258789,7257300.0,-0.006869014627109649,-1.080005126968759,-16.499523173749623,33.89121565973535,38.672414423080404,-0.5911089375014598,1.2675842211253041,3.035371744172096,4.324928816679915,10.723385354413328,1.299999237060554,-1.520614725058799,-0.9110010147094698,-4.733718003865931,2.9117159744469987,-2.8223595092877076,1.000357479868768,-2.15419952392579,58.83902384034245,21.00132959921052,1.9113584945782343,3,-0.33499908447265625,1.3900012969970703,4.6075029373168945,5.360002517700195,6.94000244140625,3,0.05677977936727929,-5.090928794985391,62.599998474121094,1.2692293584711996,62.61999893188477,-1.743593254822208,60.25,0.05677977936727929
5469,2008-03-14,60.86000061035156,62.849998474121094,60.09000015258789,62.58000183105469,6801500.0,-0.021071217583662594,1.4424823274436065,-5.2121562416914236,31.468537479488973,37.20169206719569,0.6176701565352687,2.455380232969752,4.200269378297165,5.614852319427257,11.05940751296426,2.759998321533203,-1.8536116875102024,-2.0634984970092773,-5.983385640851964,1.856388646833409,-4.0234420689306205,-0.10355492508793418,2.8699989318847656,23.670207099601036,-8.668410370398355,1.9599435719213425,3,0.9749984741210938,2.6999988555908203,5.664999008178711,6.670000076293945,7.220001220703125,4,0.07328292868459263,-1.080005126968759,62.16999816894531,-5.090928794985391,62.599998474121094,1.2692293584711996,62.61999893188477,0.07328292868459263
5470,2008-03-17,60.36000061035156,60.88999938964844,59.65999984741211,60.4000015258789,5413000.0,-0.008215576651094514,1.4117717457159313,0.02325632973154783,25.677824003037173,35.31361508970449,0.8723583690101435,2.8195595774407565,4.579250335327487,6.070111243962245,11.173542883714601,1.2299995422363281,-1.9699436828188936,-2.3854986190795913,-6.435996504805189,1.6649992666460065,-4.410747561942387,-0.36024967621679593,3.2971989440917966,17.199037234072467,-8.166746337618065,2.0252489428627984,3,1.3349990844726562,3.059999465942383,6.069999694824219,7.170000076293945,9.239997863769545,0,0.08880053936633536,1.4424823274436065,60.86000061035156,-1.080005126968759,62.16999816894531,-5.090928794985391,62.599998474121094,0.08880053936633536
5471,2008-03-18,61.66999816894531,61.75,60.0099983215332,61.22000122070313,5704600.0,0.02170307397858262,4.704917827750957,-11.24966622163066,38.131304049619374,35.90989960710603,-0.6152075701938671,1.4948429617525107,3.208350652710692,4.736267719211654,11.569367616724113,1.7400016784667969,-1.997616202888402,-1.017500877380371,-5.096027797918708,3.061026043157966,-3.0567643376495397,1.0217625828887975,1.8273133972167983,49.38571184880676,24.438825486841367,2.039263460269167,3,0.02500152587890625,1.7500019073486328,4.670001983642578,5.860002517700195,8.550003051757798,1,0.0903194399254752,1.4117717457159313,60.36000061035156,1.4424823274436065,60.86000061035156,-1.080005126968759,62.16999816894531,0.0903194399254752
5472,2008-03-19,60.88000106811523,62.709999084472656,60.88000106811523,61.33000183105469,5412400.0,-0.012810071741300888,-7.133310727758008,-1.0000084771625557,40.15957491779621,36.488662409535735,0.2040900287835683,2.1028208758091793,3.9163715513257458,5.512751834702847,11.931485065013307,1.829998016357429,-2.0863538239510646,-1.6234981536865334,-5.678306690971432,2.4313103835983654,-3.65090242232899,0.403906114955916,2.463818029296881,38.24456883737761,11.140521238999852,2.0274042686424494,3,0.8149986267089915,2.539999008178718,5.459999084472663,6.6499996185302805,10.659999847412116,2,0.12499994517312674,4.704917827750957,61.66999816894531,1.4117717457159313,60.36000061035156,1.4424823274436065,60.86000061035156,0.12499994517312674
5473,2008-03-20,63.41999816894531,63.79999923706055,60.88000106811523,60.91999816894531,5915700.0,0.041721370832241256,-1.263569559238826,-5.555546136565843,55.93355175319359,38.65326940214597,-2.018277020587597,-0.5894752218169188,1.3547834339802165,2.980580694494222,12.469853454208435,2.9199981689453196,-2.079928217392478,0.9939990997314467,-2.9190884156171535,4.90708661508004,-0.9625446579428569,2.9505428574057433,-3.759998321533203,90.82122888555539,58.41114140319161,1.9565437576742981,3,-1.6899986267089844,1.9073486328125e-06,2.920001983642578,4.110002517700195,7.410003662109375,3,0.09476509476112494,-7.133310727758008,60.88000106811523,4.704917827750957,61.66999816894531,1.4117717457159313,60.36000061035156,0.09476509476112494
5474,2008-03-24,65.5,65.62000274658203,63.47999954223633,63.47999954223633,6447700.0,0.032797254669004294,-1.1188145736510233,0.8080001831054687,60.58034211362516,40.99228445872826,-3.668913622212486,-2.8569064134303517,-0.7972318415279744,0.9092427229608688,13.292477500407882,2.2000045776367188,-1.7190494610311617,3.1000007629394517,-0.7183027836046136,6.918304309483517,1.1908489896674155,5.009152536211488,-5.757200164794924,97.98653207704405,60.84162987623053,1.909151773272033,3,-2.8599987030029297,-2.0799999237060547,0.5499992370605469,2.030000686645508,5.5,0,0.055114513135138266,-1.263569559238826,63.41999816894531,-7.133310727758008,60.88000106811523,4.704917827750957,61.66999816894531,0.055114513135138266
5475,2008-03-25,66.58999633789061,67.12000274658203,65.19999694824219,65.88999938964844,7618000.0,0.01664116546397887,1.1818126647246499,0.3465330641643195,63.90729012194408,43.369157287256364,-4.207464998694569,-4.080503989205553,-2.031556875961357,-0.18913525077816473,14.148055326028237,1.9200057983398438,-1.2934599327901353,4.141997146606428,0.13333657541024024,8.150657717802616,2.137666861008327,6.146327432204522,-6.612108386230453,92.54562477029991,51.342510462031264,2.004330285598096,3,-3.1999950408935405,-3.1699962615966655,-0.5874958038329936,0.940004348754897,4.660003662109389,1,0.022375815814788425,-1.1188145736510233,65.5,-1.263569559238826,63.41999816894531,-7.133310727758008,60.88000106811523,0.022375815814788425
5476,2008-03-26,66.62000274658203,66.93000030517578,65.86000061035156,66.5,5810600.0,0.0004506143616402891,1.8918994154217315,0.17143324250681546,71.33384046066497,46.7870533954561,-4.034692117426744,-4.319364788944583,-2.0979429699647483,-0.22982899821016645,14.66730247259508,1.0699996948242188,-0.8682972234535526,4.164003372192383,0.12113705066079206,8.206869693723974,2.1425702114265874,6.185436532958178,-6.213587907226561,91.98718164250795,45.219376703743336,2.0214331607657954,3,-3.230001449584961,-3.200002670288086,-0.9575023651123047,0.9099979400634766,5.379997253417969,2,0.04473124594237521,1.1818126647246499,66.58999633789061,-1.1188145736510233,65.5,-1.263569559238826,63.41999816894531,0.04473124594237521
5477,2008-03-27,65.26000213623047,67.94999694824219,65.16999816894531,67.09999847412111,5307400.0,-0.020414298323056412,-1.7524682172182229,-15.332951872337839,68.45828947148334,50.62783937453921,-2.5230111809324782,-3.0553700177253944,-0.7354261774991357,1.1097110401193504,15.57821953979498,2.779998779296875,-0.4978034136457197,2.765502548217775,-1.3724675809018265,6.903472677337383,0.6965174836579706,4.834487612777579,-4.450772022441406,61.951960685394155,9.034733566839108,2.068985064559803,3,-1.4550037384033203,-1.4550037384033203,-0.15250205993652344,2.269998550415039,6.879997253417969,3,0.07600366108046752,1.8918994154217315,66.62000274658203,1.1818126647246499,66.58999633789061,-1.1188145736510233,65.5,0.07600366108046752
5478,2008-03-28,64.37000274658203,65.05999755859375,64.26000213623047,64.98000335693361,3116000.0,-0.013637746866611455,1.077939835916135,0.3315227306652565,63.77794680341383,54.21777374386419,-1.4395017408793223,-2.1769605862190105,0.17033306946656523,2.012188016242206,16.163651667790358,1.0,-0.3416889527880116,1.8120029449462862,-2.403345511754111,6.027351401646683,-0.29567128340391946,3.919677173296485,-2.9895112860367163,19.91059778132982,-36.72116725955821,2.107674228350199,3,-0.5650043487548828,-0.5650043487548828,0.7374973297119141,3.1599979400634766,8.05999755859375,4,0.11138725901834823,-1.7524682172182229,65.26000213623047,1.8918994154217315,66.62000274658203,1.1818126647246499,66.58999633789061,0.11138725901834823
5479,2008-03-31,64.97000122070311,65.38999938964844,63.7400016784668,64.91999816894531,4127800.0,0.009321088216870388,2.707862567935947,-0.08197213397701159,65.40471170136576,58.6318723770118,-1.5591469950916164,-2.6738334794914493,-0.4104770946268985,1.4167863988031542,16.22512234417211,1.6499977111816406,-0.12954571803470571,2.259501266479475,-2.077587284869736,6.596589817828686,0.09095699080486952,4.428045542154081,-3.063949321142047,29.21617397213694,-31.910000531651082,2.1685442756746065,3,-0.9900035858154155,-1.1650028228759624,0.1399993896484517,2.559999465942397,7.6800003051757955,0,0.09019548253424148,1.077939835916135,64.37000274658203,-1.7524682172182229,65.26000213623047,1.8918994154217315,66.62000274658203,0.09019548253424148
5480,2008-04-01,66.48999786376953,66.87000274658203,65.11000061035156,65.18000030517578,5742800.0,0.023395361159114003,-1.4275942626832374,26.198352151365395,63.37250057405035,61.43644976861526,-2.3670839640508348,-4.090070387633006,-1.8996750442800874,-0.09515678514873116,16.5050416184761,1.9000015258789205,0.2660694790657345,3.580497932434085,-1.0716432828140796,8.23263914768225,1.2544273248099955,5.906568540058167,-4.100430360313979,65.32064786499038,8.690263197643368,2.326070607624083,4,-2.0749988555908203,-2.684999465942383,-1.3549976348876953,1.0400028228759766,5.590003967285156,1,0.06782978314228494,2.707862567935947,64.97000122070311,1.077939835916135,64.37000274658203,-1.7524682172182229,65.26000213623047,0.06782978314228494
5481,2008-04-02,66.25,66.93000030517578,65.73999786376953,65.94000244140625,3978400.0,-0.003609533335544035,-2.3520878554082225,0.23663979872338442,62.42343332401947,63.91021181375117,-1.5746861061449806,-3.737697408383781,-1.6384468650203416,0.12970568456836418,16.77826258830938,1.19000244140625,0.850458919365586,3.1475000381469727,-1.72877042241781,8.023770498711755,0.7093648078645742,5.585635268429364,-3.4155981409615137,59.619979612640165,4.509799178513475,2.4381352302823927,4,-1.835000991821289,-2.4450016021728516,-1.0149993896484375,1.2199993133544922,4.9499969482421875,2,0.07547169811320753,-1.4275942626832374,66.48999786376953,2.707862567935947,64.97000122070311,1.077939835916135,64.37000274658203,0.07547169811320753
5482,2008-04-03,66.87000274658203,67.05000305175781,66.01999664306639,66.12999725341797,3128500.0,0.009358532023879818,-1.1458316776603015,2.387133293955503,65.7930371471787,65.00571019086063,-1.4032147816994893,-4.091785216620629,-2.2814801595589103,-0.4837782880528323,16.437451044917577,1.0300064086914205,1.6255398632706601,3.4655027389526367,-1.5639120757511478,8.494917553656421,0.9507953316007445,5.980210146304529,-3.626353280407251,94.56192657114177,38.274224461930515,2.5147074073518914,4,-1.1550045013427734,-3.065004348754883,-1.4650020599365234,0.42999839782714844,4.569999694824219,3,0.07671597192629376,-2.3520878554082225,66.25,-1.4275942626832374,66.48999786376953,2.707862567935947,64.97000122070311,0.07671597192629376
5483,2008-04-04,66.44999694824219,66.97000122070311,66.19999694824219,66.44000244140625,3712800.0,-0.006280929880196684,-2.1428393485503734,0.013505990061240902,69.9785460738606,66.04995507533123,-0.5679275474964243,-3.33808133899835,-1.969487957723885,-0.06649572792254332,15.952640965608762,0.7700042724609233,2.144171926321434,2.724997138977052,-2.217878831117872,7.6678731090719765,0.2535591539295865,5.196435124024511,-2.8298396835020156,81.87293490700095,20.572875884604144,2.471437985047461,4,-0.6049976348876953,-2.644998550415039,-1.0449962615966797,0.42000389099121094,7.230003356933594,4,0.08562833262186875,-1.1458316776603015,66.87000274658203,-2.3520878554082225,66.25,-1.4275942626832374,66.48999786376953,0.08562833262186875
5484,2008-04-07,66.30000305175781,67.13999938964844,65.91999816894531,66.5,2927000.0,-0.0022572445955295617,-1.5416514344750853,-20.010687022900765,71.77421565134316,66.92405791193113,-0.32689582678035833,-2.8622855377950884,-1.8844102710097133,0.10047271277963432,15.343853028933044,1.220001220703125,2.732432876036839,2.275003051757807,-2.5186796124686452,7.068685715984259,-0.12183828035541922,4.671844383871033,-2.3334586123374805,58.6208451720561,-7.916579584731743,2.396841332113227,4,-0.4550037384033203,-2.495004653930664,-0.8700027465820312,0.3899974822998047,7.680000305175781,0,0.09245847618788972,-2.1428393485503734,66.44999694824219,-1.1458316776603015,66.87000274658203,-2.3520878554082225,66.25,0.09245847618788972
5485,2008-04-08,66.93000030517578,67.12999725341797,65.97000122070311,65.97000122070311,3068300.0,0.00950222057947947,-1.416660706196463,-4.800068665598606,70.29323149811736,66.80843469387028,-1.009780772039278,-3.126470095712939,-2.5188593773270185,-0.5157398486204556,14.702165435684469,1.159996032714858,2.957668033766133,2.571000289916995,-2.042695582714785,7.184696162548775,0.264152353601105,4.877848226232885,-2.644779665049697,85.00008174342373,15.62003030067298,2.306847936315892,4,-1.085000991821289,-3.125001907348633,-1.9200000762939453,-0.6100006103515625,7.290000915527344,1,0.08546244127628944,-1.5416514344750853,66.30000305175781,-2.1428393485503734,66.44999694824219,-1.1458316776603015,66.87000274658203,0.08546244127628944
5486,2008-04-09,66.02999877929689,67.40000152587889,65.40000152587889,67.01999664306639,2997900.0,-0.013446907541838082,1.2857043208342969,-1.031248758235338,69.70160418723728,66.9465807733985,-0.22604353747060202,-2.0637086771565336,-1.662873766453714,0.36612803449865794,15.069031719427045,2.0,2.928400590017347,1.5004987716674947,-3.0946040627098057,6.095601606044795,-0.7970526455211484,3.798050188856145,-1.4515960345215149,31.49986267089986,-40.09113395326192,2.2975514171886484,4,-0.45999717712403765,-2.2250003814697408,-1.0199985504150533,0.29000091552732954,8.419998168945298,2,0.09162506684241722,-1.416660706196463,66.93000030517578,-1.5416514344750853,66.30000305175781,-2.1428393485503734,66.44999694824219,0.09162506684241722
5487,2008-04-10,66.51999664306639,67.27999877929689,65.93000030517578,66.16999816894531,4891500.0,0.00742083708659913,-2.2530310968940217,-0.3535345751034552,64.06533311455934,66.97851258574799,-0.5794507529329564,-2.366293501598662,-2.202417364971623,-0.11778250644874788,16.164603689520995,1.349998474121108,2.7505875025152307,1.7944967269897347,-2.788466901230109,6.377460355209585,-0.4969850871201942,4.0859785410996565,-1.6718663620136738,55.999755859375,-12.615171502777912,2.2914818141099245,4,-0.9499950408935405,-2.7149982452392436,-1.5149955749511577,-0.20499610900877485,6.750000000000014,3,0.07035478865532396,1.2857043208342969,66.02999877929689,-1.416660706196463,66.93000030517578,-1.5416514344750853,66.30000305175781,0.07035478865532396
5488,2008-04-11,65.69999694824219,66.5,65.51000213623047,66.47000122070311,4058500.0,-0.012327115697617463,1.3855317584336795,-2.2000217983651713,51.0245751065849,65.38071963077235,0.5018204835440798,-1.336814717492615,-1.4280064326011797,0.6991272705275549,16.64283914230086,1.0099945068359233,2.4384923896256936,0.7979970932006779,-3.6401841345819292,5.236178320983292,-1.4210935206906328,3.0170877070919815,-0.6037173338143162,14.999771118164773,-47.83853462679542,2.2190906138913062,4,0.5550041198730469,-1.894998550415039,-1.3699970245361328,-0.05999755859375,6.410003662109375,4,0.08736690654165447,-2.2530310968940217,66.51999664306639,1.2857043208342969,66.02999877929689,-1.416660706196463,66.93000030517578,0.08736690654165447
5489,2008-04-14,65.31999969482422,65.98999786376953,65.08999633789061,65.84999847412111,2593600.0,-0.005783824521595093,1.2222326878155727,0.6883062838119329,42.98344041186954,63.11526850164114,1.0467645714769844,-0.638278397207074,-1.1540803000106337,1.0664485755369526,16.390875204322793,0.9000015258789205,2.2431299549638055,0.19499988555908487,-3.815651361750895,4.205651132869065,-1.8103257380959121,2.2003255092140748,2.6299972534179688,9.95683291663563,-47.09444752399746,2.0053256236549903,4,0.9249992370605327,-1.5150012969970703,-1.1299991607666016,0.18000030517578125,6.069999694824219,0,0.1279853130650579,1.3855317584336795,65.69999694824219,-2.2530310968940217,66.51999664306639,1.2857043208342969,66.02999877929689,0.1279853130650579
5490,2008-04-15,65.72000122070311,65.87000274658203,64.97000122070311,65.36000061035156,2661400.0,0.006123722102689966,1.7272622185231854,-0.6792479990786675,45.22291703956506,61.204100025590655,0.5878738788258318,-0.6494295928181231,-1.6528561134151687,0.6613972957887881,15.89237082745103,0.9000015258789205,2.1973853965070163,0.3270013809203931,-3.001270345957039,3.655273107797818,-1.337134482518323,1.991137244359109,2.172795715332043,30.86419365473069,-20.868719497574794,1.6641358634387131,4,0.4650001525878906,-1.9150028228759624,-1.5600013732910014,-0.2500019073486186,3.6699981689453267,1,0.12568475323808137,1.2222326878155727,65.31999969482422,1.3855317584336795,65.69999694824219,-2.2530310968940217,66.51999664306639,0.12568475323808137
5491,2008-04-16,67.23999786376953,67.41999816894531,65.51999664306639,65.84999847412111,4909600.0,0.023128372106414163,1.1714303152901948,3.8611028694953022,60.334021413303574,60.597542721826755,-0.8682266646637657,-1.8242713910935322,-3.229888424666626,-0.8527859754390335,16.2639691340303,1.9000015258789205,2.1114901226055167,1.5684980392456112,-1.355703361306638,4.492699439797853,0.10639733896948655,3.0305987395217358,0.5358872436523399,92.65303961684825,40.46900137855978,1.4621007002761217,4,-1.0449981689453125,-3.434999465942383,-3.914999008178711,-1.769998550415039,3.5200042724609375,2,0.10380731080740535,1.7272622185231854,65.72000122070311,1.2222326878155727,65.31999969482422,1.3855317584336795,65.69999694824219,0.10380731080740535
5492,2008-04-17,68.48999786376953,68.58999633789061,67.13999938964844,67.43000030517578,4911100.0,0.018590125516252165,1.301592491674265,0.7625885065042067,70.72434823855946,60.68040962901552,-2.0833508074149876,-2.6086652132426025,-4.455552902368112,-2.0854934033041843,17.455191578402133,1.4499969482421733,1.9981492940280674,2.4379981994628963,0.2515856607289777,4.624410738196815,1.344791930095937,3.5312044688298556,-3.5199966430664205,97.23760748609043,39.27871823432159,1.0932062693669578,4,-1.7099990844726705,-4.364999771118164,-5.302497863769531,-3.0249996185302734,2.8300018310546875,3,0.08701999226700852,1.1714303152901948,67.23999786376953,1.7272622185231854,65.72000122070311,1.2222326878155727,65.31999969482422,0.08701999226700852
5493,2008-04-18,69.43000030517578,69.87999725341797,68.94999694824219,69.19999694824219,4981000.0,0.01372466740729017,-1.547934324801689,0.21698479875626187,71.69262122621116,60.671343581778636,-2.856586394116249,-3.241521942327381,-5.322399058693307,-3.0169321048423967,19.140470074341565,1.3899993896484375,1.9421706653256479,3.07750053405762,0.7657753102414091,5.389225757873831,1.9216379221495146,4.2333631459657255,-4.387599182128923,90.83508529856442,28.032543626519157,1.1558626119081064,4,-2.0050010681152344,-4.660001754760742,-6.732501029968262,-4.010000228881836,3.1599960327148438,4,0.05530745097237699,1.301592491674265,68.48999786376953,1.1714303152901948,67.23999786376953,1.7272622185231854,65.72000122070311,0.05530745097237699
5494,2008-04-21,69.11000061035156,69.37000274658203,68.25,69.02999877929689,2802100.0,-0.004608954247698027,2.7333045114694063,0.3478289713735409,64.42733711274295,60.019577538959254,-2.3423989072054354,-2.7797208627352745,-4.964980646535622,-2.6647546821712638,19.830263363595375,1.1800003051757812,1.7689916361737517,2.577000808715823,-0.0026686508452371527,5.156670268276891,1.287166078935286,3.8668355384963604,-3.8740956420898556,84.31777463900197,20.93182650750728,1.2898347297805337,4,-1.6850013732910156,-4.340002059936523,-6.412501335144043,-3.780000686645508,4.129997253417969,0,0.04340905764006964,-1.547934324801689,69.43000030517578,1.301592491674265,68.48999786376953,1.1714303152901948,67.23999786376953,0.04340905764006964
5495,2008-04-22,68.08000183105469,69.19999694824219,67.36000061035156,68.65000152587889,3396500.0,-0.014903758793233135,1.2036009118777098,-7.124833110815508,59.27053057943237,58.860569360314265,-1.265162735795485,-1.7205864839294378,-3.8600811260691614,-1.617342162932033,19.698320746302826,1.839996337890625,1.544208290003013,1.4725017547607422,-1.1985421897125548,4.143545699234039,0.1369797825240937,2.8080237269973907,-2.6583331713867295,58.71570710128559,-4.934009540187148,1.3355219722366498,4,-0.6550025939941406,-3.3100032806396484,-5.382502555847168,-2.8850040435791016,4.900001525878906,1,0.04861923427686943,2.7333045114694063,69.11000061035156,-1.547934324801689,69.43000030517578,1.301592491674265,68.48999786376953,0.04861923427686943
5496,2008-04-23,69.59999847412111,69.83000183105469,67.76999664306639,68.22000122070311,4142900.0,0.022326624591438637,1.2391312460350195,-2.4210491092343593,62.67408780117378,58.70598654771586,-2.487038402443048,-3.168324022432003,-5.310471009070071,-3.1273558375137753,19.665991158077198,2.0600051879882955,1.345020854923817,2.843498611450215,-0.14418246240644805,5.8311796853068785,1.3496580745218836,4.337339148378547,-3.9999966707031547,89.7810584818612,28.80054394567918,1.4938405369283319,4,-2.174999237060561,-4.655000686645522,-7.042498588562026,-4.5450000762939595,1.7200012207031108,2,-0.0030172282913304427,1.2036009118777098,68.08000183105469,2.7333045114694063,69.11000061035156,-1.547934324801689,69.43000030517578,-0.0030172282913304427
5497,2008-04-24,70.22000122070311,70.83999633789062,68.91000366210939,69.25,5546800.0,0.008908085634693474,-1.3393937152052313,0.702900834259342,67.18326844514553,60.50139691866704,-2.82397178781153,-3.5812985004850333,-5.865445034606083,-3.7354252551036353,19.385398133651243,1.9299926757812358,1.1573753916699872,3.215501403808574,-0.0588290013947983,6.489831809011946,1.5783362012068807,4.852666606410267,-4.448799599285152,82.18402648367748,22.861198103844337,1.6371652026016867,4,-2.315002441406236,-4.360002517700181,-7.662501335144029,-5.165002822875962,0.11000061035157671,3,0.007690129680147928,1.2391312460350195,69.59999847412111,1.2036009118777098,68.08000183105469,2.7333045114694063,69.11000061035156,0.007690129680147928
5498,2008-04-25,71.54000091552734,71.69000244140625,70.0,70.37999725341797,4626700.0,0.018798058557069064,1.3150611916432386,1.1958785590687606,71.58155444934158,63.67896514505283,-3.607853476833256,-4.570953287164272,-7.144678796820244,-5.040644636533841,19.784985697140993,1.69000244140625,1.0843153360181077,4.17700119018555,0.5645770201078903,7.789425360263202,2.370789105146727,5.983213275224372,-5.46467161112102,96.53576299199001,35.59057859215602,1.8062120850388268,4,-3.2099990844726562,-5.254999160766602,-8.982501029968262,-6.485002517700195,-1.5,4,-0.003075219707683541,-1.3393937152052313,70.22000122070311,1.2391312460350195,69.59999847412111,1.2036009118777098,68.08000183105469,-0.003075219707683541
5499,2008-04-28,70.83000183105469,71.66999816894531,70.69000244140625,71.20999908447266,3575400.0,-0.009924504827879543,-1.9697018738367993,-0.3275828049775065,65.95746142065401,65.98280340961827,-2.273107078359473,-3.5831372150150287,-6.347486256704698,-4.312498922251962,20.520611120414905,0.9799957275390625,1.1004060428748517,3.174002075195318,-0.5694081692577981,6.9174123196484345,1.30229695296876,5.045707197421876,-4.305498675688369,80.13856243238386,21.31760790346881,1.8717051222265582,4,-2.2250022888183594,-3.2450008392333984,-8.25500202178955,-5.775003433227539,-0.0200042724609375,0,0.02484814995535256,1.3150611916432386,71.54000091552734,-1.3393937152052313,70.22000122070311,1.2391312460350195,69.59999847412111,0.02484814995535256
5500,2008-04-29,71.0,71.41000366210938,70.26999664306639,70.66000366210938,3183100.0,0.002400087033045617,-1.0357079603819848,-0.8947336719738189,71.62752586957909,67.23763723809331,-1.8052106584971028,-3.5815618105324774,-6.423616295464669,-4.498784375590873,20.56144935310471,1.140007019042983,1.3869755924215923,3.1185001373291072,-0.8648360069977343,7.101836281655956,1.1268320651656865,5.110168209492528,-4.062256901750487,82.39792293933674,19.28985487491949,1.991668072163423,4,-1.5849990844726562,-3.2849979400634766,-7.969999313354492,-5.945001602172852,2.5,1,0.031549265686894756,-1.9697018738367993,70.83000183105469,1.3150611916432386,71.54000091552734,-1.3393937152052313,70.22000122070311,0.031549265686894756
5501,2008-04-30,71.25,72.23999786376953,70.41000366210938,70.98999786376953,5117300.0,0.0035211267605634866,-1.5774737939297554,0.7647204021183017,71.02225139855382,67.2707375892038,-1.5942225058398662,-3.623549342735359,-6.539768569997165,-4.771447558895915,20.708789744671694,1.8299942016601562,1.839997334213308,3.1185001373291072,-1.0566921080302762,7.293692382688491,1.0309040146494226,5.206096260008792,-3.9320761542979454,70.27028265466721,6.00434031715217,2.0875961226796917,4,-1.4500007629394531,-3.260000228881836,-7.844999313354492,-6.195001602172852,-0.05999755859375,2,0.024280748869243363,-1.0357079603819848,71.0,-1.9697018738367993,70.83000183105469,1.3150611916432386,71.54000091552734,0.024280748869243363
5502,2008-05-01,72.0,72.93000030517578,70.25,70.77999877929688,4656400.0,0.010526315789473717,-1.3508787193318252,4.692273834326125,78.17534516549928,67.99104024912471,-2.004794045747289,-4.184034837098409,-7.200217594620085,-5.55882085026731,20.91437759178972,2.6800003051757812,2.3064878155895485,3.6120002746582003,-0.8568667336379292,8.08086728295433,1.3775667705101426,5.846433778806258,-4.1898687524911935,68.25937855593544,-2.1459369827649795,2.234433504148064,5,-1.8549995422363281,-3.664999008178711,-8.594999313354492,-6.945001602172852,-0.6699981689453125,3,-0.009444448682996986,-1.5774737939297554,71.25,-1.0357079603819848,71.0,-1.9697018738367993,70.83000183105469,-0.009444448682996986
5503,2008-05-02,72.13999938964844,72.80000305175781,70.9800033569336,72.5,4448700.0,0.0019444359673395084,2.7916395136295002,-0.2950821722490432,81.1700316682788,69.85133964418425,-1.9220812543590284,-4.085355051174304,-7.2604105223408055,-5.751726011423983,21.131075661627776,1.8199996948242188,2.5247983312549422,3.4674995422363253,-1.2018632889155754,8.136862373388226,1.132818126660382,5.8021809578122685,-3.7154838552195883,70.52235725489862,-7.218257806992213,2.334681415575949,5,-1.9949989318847656,-3.8049983978271484,-8.335000991821289,-7.519998550415039,-1.6800003051757812,4,-0.02509006894798327,-1.3508787193318252,72.0,-1.5774737939297554,71.25,-1.0357079603819848,71.0,-0.02509006894798327
5504,2008-05-05,72.43000030517578,72.9000015258789,71.86000061035156,72.2699966430664,3415700.0,0.0040199739115738264,-1.1224601012066953,-0.44445386343406945,80.97877505531845,72.2633668081716,-1.890411338256314,-4.102924127447608,-7.49943937318281,-6.084222491629049,21.575557975692078,1.0400009155273438,2.5486853816314294,3.451000595092779,-1.3650959737247632,8.267097163910321,1.0429523106840008,5.859048879501557,-3.4648265982573037,81.34328570655872,-2.2307603302189705,2.408048284408771,5,-2.0800018310546875,-4.094999313354492,-8.625001907348633,-7.809999465942383,-3.55999755859375,0,-0.03299736821176913,2.7916395136295002,72.13999938964844,-1.3508787193318252,72.0,-1.5774737939297554,71.25,-0.03299736821176913
5505,2008-05-06,72.6500015258789,72.95999908447266,71.5,71.9000015258789,3538500.0,0.0030374322763520034,1.1313931212688229,4.687392714094984,78.38407321657877,74.00892074321659,-1.5578053858099707,-4.081695899762977,-7.652288392687993,-6.325273767539613,21.92797960502689,1.4599990844726562,2.500234234291682,3.3850017547607365,-1.5953209854230295,8.365324494944502,0.8948403846688535,5.8751631248526195,-3.209048627169551,88.56097183316678,5.881912137954771,2.4901613700918843,5,-1.7150001525878906,-3.6850013732910156,-8.757503509521484,-8.030000686645508,-4.450004577636719,1,-0.02532696391795286,-1.1224601012066953,72.43000030517578,2.7916395136295002,72.13999938964844,-1.3508787193318252,72.0,-0.02532696391795286
5506,2008-05-07,72.08000183105469,74.08000183105469,71.91999816894531,72.83000183105469,3670800.0,-0.007845831835546213,-3.0373623866293995,-1.0,70.28251178677002,74.35328111450819,-0.6694184723137369,-3.199231834899223,-7.047132943542763,-5.783524850466094,22.900037875944257,2.160003662109375,2.5896795644466977,2.5125019073486357,-2.3745604470920085,7.39956426178928,0.06897073012831356,4.956033084568958,-2.1463824663384656,47.78070381628905,-31.69125528969289,2.4435311772203248,5,-0.04000091552734375,-2.5550003051757812,-7.970003128051758,-7.460000991821289,-1.7600021362304688,2,0.01970030705983583,1.1313931212688229,72.6500015258789,-1.1224601012066953,72.43000030517578,2.7916395136295002,72.13999938964844,0.01970030705983583
5507,2008-05-08,71.19999694824219,72.4000015258789,70.9000015258789,72.4000015258789,4701100.0,-0.012208724479157329,1.4999904632932155,1.600006103515625,60.06823924181707,73.0740238692277,0.40702034809811494,-2.0560507930529184,-6.077964460617537,-4.9108289185871,23.613681557524473,1.5,2.8075165139931073,1.3984970092773494,-3.3194128270734495,6.116406845628148,-0.96045790889805,3.757451927452749,-0.6029563889118066,9.433817407973438,-65.76695508786452,2.3589549181753977,5,0.9650039672851562,-1.6749954223632812,-7.089998245239258,-6.579996109008789,-0.779998779296875,3,-0.00014037229303820453,-3.0373623866293995,72.08000183105469,1.1313931212688229,72.6500015258789,-1.1224601012066953,72.43000030517578,-0.00014037229303820453
5508,2008-05-09,71.44000244140625,71.95999908447266,70.5,70.6500015258789,2782500.0,0.003370863812515834,-1.678887652324857,-0.6583315849370895,63.37543074074269,72.78713157145978,0.16912349458965537,-1.9436316611568145,-6.179368417936118,-5.156023538199847,24.57275066901222,1.4599990844726562,2.883911412648004,1.3515022277832003,-2.9999930585514534,5.702997514117854,-0.8242454153841265,3.527249870950527,2.6399993896484375,26.257038006299577,-45.81631898098291,2.1757476431673264,5,0.7249984741210938,-1.9150009155273438,-6.680004119873047,-6.820001602172852,-1.5100021362304688,4,-0.0015397621303524511,1.4999904632932155,71.19999694824219,-3.0373623866293995,72.08000183105469,1.1313931212688229,72.6500015258789,-0.0015397621303524511
5509,2008-05-12,73.68000030517578,73.91000366210938,71.52999877929688,71.69000244140625,3528800.0,0.03135495222871443,-1.060605660271421,2.5189817184466956,78.22578226243718,73.52027117066622,-1.8149487142123917,-3.7157128980642398,-8.213837354820612,-7.383128248434815,26.20797138332856,2.470001220703125,2.9189744867161806,3.1735000610351562,-0.8425066890063135,7.189506811076626,1.1654966860144214,5.181503436055891,0.3284014892578142,88.82677873488507,14.441500119037613,2.0080033750207384,5,-1.5149993896484375,-4.154998779296875,-8.855001449584961,-9.059999465942383,-4.720001220703125,0,-0.043702513672179366,-1.678887652324857,71.44000244140625,1.4999904632932155,71.19999694824219,-3.0373623866293995,72.08000183105469,-0.043702513672179366
5510,2008-05-13,73.9800033569336,74.08000183105469,72.81999969482422,73.98999786376953,3768000.0,0.004071702640000341,12.26300995823964,-0.005022370635617426,75.17240653566338,73.98139951923395,-1.8414304149568324,-3.5470264346246125,-8.319608235147285,-7.672833531857435,28.046506864910093,1.2600021362304688,2.7799147435897567,3.0605030059814453,-0.5626024586277651,6.683608470590656,1.24895027367684,4.8720557382860505,-3.4800033569335938,97.20674796158879,23.74575292659462,1.8115527323046063,5,-1.81500244140625,-4.4550018310546875,-9.155004501342773,-9.360002517700195,-3.7400054931640625,1,-0.06907272747335769,-1.060605660271421,73.68000030517578,-1.678887652324857,71.44000244140625,1.4999904632932155,71.19999694824219,-0.06907272747335769
5511,2008-05-14,74.22000122070312,75.2300033569336,73.9800033569336,74.47000122070312,4171000.0,0.0032440910094531095,-2.4246775778098284,25.013740458015267,74.03844037706787,73.52174343163047,-1.8057195587467731,-3.4122350570975755,-8.354711968626646,-7.90023522209971,29.203963992428005,1.25,2.790187246008969,2.951500701904294,-0.5208347121449748,6.423836115953563,1.2153329948796596,4.687668408928928,-3.648401184082033,78.64690445198244,6.029509146117761,1.736167707024631,5,-1.3549995422363281,-4.119998931884766,-9.395002365112305,-9.600000381469727,-5.489997863769517,2,-0.08111026911141717,12.26300995823964,73.9800033569336,-1.060605660271421,73.68000030517578,-1.678887652324857,71.44000244140625,-0.08111026911141717
5512,2008-05-15,74.44999694824219,74.47000122070312,73.55999755859375,74.1500015258789,3612500.0,0.003098837560715495,4.352900258050039,-1.199981689453125,70.12444454762354,72.29445597377989,-1.8457342674860797,-3.3442923417531176,-8.322625444107814,-8.123993352099006,29.704349815833957,0.910003662109375,2.7397947291325266,2.8834964752197294,-0.6077572855100755,6.374750235949534,1.1378695948548199,4.629123355584639,-3.692060778808596,83.50938995533662,13.34258943077134,1.745626880364903,5,-1.5849952697753906,-4.349994659423828,-9.762496948242188,-9.829996109008789,-6.0099945068359375,3,-0.05547343751120837,-2.4246775778098284,74.22000122070312,12.26300995823964,73.9800033569336,-1.060605660271421,73.68000030517578,-0.05547343751120837
5513,2008-05-16,73.2699966430664,74.36000061035156,72.19999694824219,74.36000061035156,5690300.0,-0.015849568214168275,2.9632950465111394,-3.6334019989318684,65.84411273662255,70.61282682725812,-0.5460055247005045,-1.9624759028223195,-6.86338303803646,-6.963554714232544,29.289534371999544,2.25,2.6667411230574913,1.5114963531494112,-1.9066298969901396,4.929622603288962,-0.1975667719203642,3.2205594782191866,-2.333177786132808,47.02691110941569,-20.974749149690098,1.7090631250697725,5,-0.4049949645996094,-3.169994354248047,-8.582496643066406,-8.649995803833008,-4.0099945068359375,4,-0.0388972103820997,4.352900258050039,74.44999694824219,-2.4246775778098284,74.22000122070312,12.26300995823964,73.9800033569336,-0.0388972103820997
5514,2008-05-19,72.11000061035156,73.75,71.87000274658203,73.41000366210938,3963400.0,-0.01583180136292006,-1.1123579131448558,1.192659009302228,56.386653040870364,68.16866902995719,0.6300851689743325,-0.596801981979624,-5.440248597842839,-5.840921929081915,29.319620953971555,1.8799972534179688,2.4126458461736036,0.201500320434576,-2.9825401602191874,3.3855408010883394,-1.3905199198923128,1.7935205607614648,-1.001454373417971,7.14279226706509,-56.599045411831796,1.5920202403268835,5,0.7550010681152344,-2.009998321533203,-7.080000877380371,-7.489999771118164,-1.220001220703125,0,-0.030231594601634715,2.9632950465111394,73.2699966430664,4.352900258050039,74.44999694824219,-2.4246775778098284,74.22000122070312,-0.030231594601634715
5515,2008-05-20,71.38999938964844,72.0999984741211,71.0,71.93000030517578,3740500.0,-0.009984762371500588,1.5000043348967862,0.4153843445191732,50.76418850260699,65.99996644282795,1.2880067813538574,0.4046364128651305,-4.4584382313586985,-5.1601355391197785,29.795103024515523,1.1100006103515625,2.0888587334515165,-0.6840007781982393,-3.3285454712268177,1.960543914830339,-2.0062731247125356,0.6382715683160569,3.8400039672851562,9.219836410039049,-51.47806238125068,1.3222723465142914,5,1.4750022888183594,-1.2899971008300781,-6.3650007247924805,-6.769998550415039,-2.3600006103515483,1,-0.034038385291373596,-1.1123579131448558,72.11000061035156,2.9632950465111394,73.2699966430664,4.352900258050039,74.44999694824219,-0.034038385291373596
5516,2008-05-21,69.38999938964844,71.95999908447266,68.90000152587889,71.88999938964844,6635200.0,-0.028015128408727774,1.3181805045805384,4.629621780471608,37.46397842369876,63.488381907481475,3.203147191580669,2.5171528857778895,-2.2908751614502023,-3.1997224386510084,29.704021844879048,3.059997558593764,1.684555094767802,-2.6735008239746065,-5.360727914639256,0.013726266690042621,-4.017114369306938,-1.3298872786422749,5.75540390014649,8.797089598135209,-48.839875016754995,1.3436135453323277,5,2.6750030517578125,0.9850006103515625,-4.3949995040893555,-4.769998550415039,0.8700027465820312,2,0.012249581807142862,1.5000043348967862,71.38999938964844,-1.1123579131448558,72.11000061035156,2.9632950465111394,73.2699966430664,0.012249581807142862
5517,2008-05-22,70.76000213623047,71.01000213623047,69.30000305175781,69.43000030517578,6521100.0,0.01974351864292423,-1.1509471987101976,-0.532000732421875,44.072180321024284,61.34357630529054,1.971490927250457,1.2539717157032442,-3.4732957258185024,-4.607495662935662,29.149652584943386,1.7099990844726562,1.356788150284956,-1.330498123168951,-3.9497261523184193,1.2887299059805173,-2.640112137743685,-0.020884108594216855,4.135585083007811,34.0659509566789,-21.03473401686145,1.3096140145747317,5,1.3050003051757812,0.4249992370605469,-5.760003089904785,-6.720003128051758,-0.6200027465820312,3,-0.028688506472747344,1.3181805045805384,69.38999938964844,1.5000043348967862,71.38999938964844,-1.1123579131448558,72.11000061035156,-0.028688506472747344
5518,2008-05-23,71.31999969482422,71.6500015258789,69.54000091552734,70.5199966430664,6182100.0,0.007914041007455186,1.890398503391407,0.60150522584124,45.34004924833511,57.68960597039031,1.5563474042429561,0.7132139890690041,-3.8214740274867722,-5.195045920303414,28.187102871274526,2.1100006103515625,1.1851588720429902,-0.7595005035400391,-3.3902854591155602,1.871284452035482,-2.0748929813278068,0.5558919742477286,3.335764096679682,49.896885161059075,-1.8064493465768834,1.3153924777877628,5,0.7450027465820312,-0.024997711181640625,-5.867501258850098,-7.195001602172852,1.2300033569335938,4,-0.040381341359245315,-1.1509471987101976,70.76000213623047,1.3181805045805384,69.38999938964844,1.5000043348967862,71.38999938964844,-0.040381341359245315
5519,2008-05-27,72.58999633789062,73.23999786376953,71.36000061035156,71.52999877929688,6240100.0,0.017807019749028097,-1.6857220708446867,1.3249918937992333,49.76849848677778,54.86694952051414,0.12904401001969745,-0.4407659966426394,-4.818295089522792,-6.4596231892745095,27.46268637596335,1.9199981689453125,1.224615040797147,0.42249641418456463,-2.1493909185015667,2.994383746870696,-0.8634472521585081,1.7084400805276374,1.8355369629882716,85.02299367849638,36.41290920076604,1.285943666343067,5,-0.524993896484375,-1.2949943542480469,-6.492497444152832,-7.819997787475586,-0.45999908447265625,1,-0.045874009776219804,1.890398503391407,71.31999969482422,-1.1509471987101976,70.76000213623047,1.3181805045805384,69.38999938964844,-0.045874009776219804
5520,2008-05-28,73.23999786376953,74.41000366210938,72.72000122070312,73.05999755859375,6563400.0,0.00895442290495918,-2.930270313428731,0.16981199976967812,54.44783723647435,52.69021583822597,-0.7118219486538067,-0.9637606087171662,-5.165816710592239,-7.084084157242529,27.22472295039854,1.82000732421875,1.2378816008095157,0.9604980468750028,-1.5923409253180267,3.5133370190680324,-0.31592143922151195,2.2369175329715176,-4.339996337890639,78.76578321727709,28.8094206234311,1.276419486096515,5,-1.5549964904785156,-1.9449958801269531,-7.142498970031738,-8.469999313354492,-1.0099945068359375,2,-0.03208627174583245,-1.6857220708446867,72.58999633789062,1.890398503391407,71.31999969482422,-1.1509471987101976,70.76000213623047,-0.03208627174583245
5521,2008-05-29,72.9800033569336,74.75,70.66999816894531,73.83000183105469,8817500.0,-0.003549897793819423,2.033464460850353,-4.722205738990379,57.16589277191103,51.25037675203569,-0.7221617255005981,-0.5981823269746371,-4.64235857538165,-6.776329926967904,26.198664738769935,4.0800018310546875,0.8697380452938859,0.6140033721923857,-1.9090222609511613,3.1370290053359327,-0.6475094443793807,1.875516188764152,-3.969801788330088,67.52297918923989,11.92687107507858,1.2615128165717702,5,-1.1550025939941406,-1.4800033569335938,-6.882504463195801,-8.210004806518555,-0.1100006103515625,3,-0.05412447788359043,-2.930270313428731,73.23999786376953,-1.6857220708446867,72.58999633789062,1.890398503391407,71.31999969482422,-0.05412447788359043
5522,2008-05-30,71.31999969482422,72.97000122070312,70.9800033569336,72.5,5908600.0,-0.022746006930015605,-1.1397907240979028,1.388238145245981,49.5664637121114,49.441749082645565,0.4997102170975438,1.0627532774034023,-2.7072807589956938,-5.083003703903103,24.830448753327204,2.0,0.49033187505645515,-1.012000274658206,-3.573821901960727,1.5498213526443152,-2.2929110883094665,0.2689105389930546,-2.0802061889648513,34.16504975215447,-24.10365285992264,1.2809108136512612,5,0.5050010681152344,0.7450027465820312,-5.135001182556152,-6.55000114440918,3.3400039672851562,4,-0.01486255697040717,2.033464460850353,72.9800033569336,-2.930270313428731,73.23999786376953,-1.6857220708446867,72.58999633789062,-0.01486255697040717
5523,2008-06-02,70.33000183105469,71.45999908447266,69.83000183105469,71.44999694824219,7114900.0,-0.013881069377533639,1.8596458352852994,0.9491481589241263,36.69578443759677,47.25387479339294,1.149717794386234,2.0134274781106853,-1.5299253955739402,-4.048974916920372,23.351296234663284,1.6299972534179688,0.06101720593200355,-1.9114982604980497,-4.62525446502157,0.8022579440254702,-3.2683763627598097,-0.5546201582362897,-0.8698000654297005,10.162605408188266,-42.41316815631269,1.3568781022617609,6,1.4949989318847656,1.7350006103515625,-3.447503089904785,-5.08000373840332,1.8199996948242188,0,-0.002701584479731234,-1.1397907240979028,71.31999969482422,2.033464460850353,72.9800033569336,-2.930270313428731,73.23999786376953,-0.002701584479731234
5524,2008-06-03,70.04000091552734,71.06999969482422,69.66000366210939,70.44000244140625,5971100.0,-0.004123431081716422,-1.4310359569332711,0.3571457765667575,34.34019615691584,45.428986754982816,1.2462686672611767,2.2295028086073216,-1.1191288455094792,-3.752906777697035,21.77865719715511,1.4099960327148295,-0.3622990774343293,-2.0819992065429744,-4.965955076740826,0.8019566636548774,-3.5239771416418932,-0.6400212714440556,4.709999084472656,7.4655702714205185,-37.83443975635048,1.4419779350989255,6,1.7849998474121094,2.0250015258789062,-2.732499122619629,-4.364999771118164,0.8199996948242188,1,0.03583669479470286,1.8596458352852994,70.33000183105469,-1.1397907240979028,71.31999969482422,2.033464460850353,72.9800033569336,0.03583669479470286
5525,2008-06-04,70.80999755859375,71.02999877929688,69.26999664306639,69.70999908447266,4615800.0,0.01099366980298977,1.2857157011855465,-2.7499856949398236,36.99463206607261,45.376837159691014,0.4306322124473212,1.385631825842239,-1.7920310974033669,-4.553652087035616,20.52308119248985,1.760002136230483,-0.6824584240462883,-1.2200023651123075,-4.150064029816221,1.710059299591606,-2.6850331974642643,0.24502846723964922,3.8382025146484438,28.102189272910984,-12.443486396571622,1.4650308323519545,6,1.2000007629394531,1.2550048828125,-2.7149972915649414,-5.13499641418457,-0.9799957275390625,2,0.01864143115853012,-1.4310359569332711,70.04000091552734,1.8596458352852994,70.33000183105469,-1.1397907240979028,71.31999969482422,0.01864143115853012
5526,2008-06-05,73.5,73.56999969482422,71.4800033569336,71.52999877929688,6103400.0,0.03798902039475904,-1.0193278735653366,1.7909126849263763,46.949269645578426,45.69651375130814,-1.8048559283348027,-1.2569793249682846,-4.3526465524672915,-7.204305803289145,18.778858631479586,2.7600021362304688,-0.784033064941724,1.3990001678466797,-1.6040709531251167,4.402071288818476,-0.10253539263922562,2.900535728332585,0.9330719360351623,98.37210127570484,60.64779793879828,1.5015355604858998,6,-1.4900016784667969,-1.43499755859375,-4.934998512268066,-7.82499885559082,-3.9300003051757812,3,-0.017278865892059958,1.2857157011855465,70.80999755859375,-1.4310359569332711,70.04000091552734,1.8596458352852994,70.33000183105469,-0.017278865892059958
5527,2008-06-06,71.19000244140625,72.94999694824219,71.0,72.94999694824219,6308400.0,-0.03142853821215985,1.2159125391224435,-0.8933976732297492,43.77246846705265,45.52233810894342,0.639837406585869,1.1090949537990298,-1.893593109242218,-4.840529051331615,17.741937241301894,2.5,-0.8305814888340279,-0.9104976654052734,-3.914203334751363,2.0932080039408163,-2.4123505000783183,0.5913551692677714,3.0365464829101683,44.65126594631057,7.76892527012572,1.5018528346730466,6,0.8199958801269531,0.875,-2.2950029373168945,-5.24000358581543,-1.6200027465820312,4,0.023598823536472358,-1.0193278735653366,73.5,1.2857157011855465,70.80999755859375,-1.4310359569332711,70.04000091552734,0.023598823536472358
5528,2008-06-09,71.33000183105469,72.47000122070312,70.91000366210938,71.22000122070312,5510500.0,0.0019665596972504584,-3.2739909282832715,-0.06250054186209826,47.512757832783834,45.27170025849965,0.5603307952453349,1.0123349957188594,-1.8511448695724937,-4.913733169744262,16.960438863712227,1.55999755859375,-0.5420317452675363,-0.764998245239255,-3.774194054002379,2.244197563523869,-2.269596149620824,0.7395996591423142,2.6982850020117297,47.9070633949009,6.962848193404653,1.5045979043815627,6,0.6799964904785156,0.7350006103515625,-2.090001106262207,-5.035001754760742,1.25,0,0.04668444897760993,1.2159125391224435,71.19000244140625,-1.0193278735653366,73.5,1.2857157011855465,70.80999755859375,0.04668444897760993
5529,2008-06-10,70.45999908447266,71.0199966430664,69.77999877929689,70.87999725341797,6616800.0,-0.01219686981983592,2.5428664850135836,-3.8181439866833125,47.06253744212285,44.45111139246059,1.2252695559437257,1.7167533215916535,-0.8243850301815598,-3.9832320974613395,15.143393455985377,1.5500030517577983,-0.4363564457018896,-1.4740009307861328,-4.470668003882452,1.522666142310186,-2.972334467334292,0.02433260576202656,3.37795614099376,27.674455740671984,-16.568750334683276,1.498333536548163,6,1.5499992370605469,1.6050033569335938,-1.2199983596801758,-4.164999008178711,3.6699981689453125,1,0.023985274813588253,-3.2739909282832715,71.33000183105469,1.2159125391224435,71.19000244140625,-1.0193278735653366,73.5,0.023985274813588253
5530,2008-06-11,68.87000274658203,70.4800033569336,68.75,70.22000122070311,5864900.0,-0.02256594320962768,-1.1760994217989011,3.2142960944595482,48.31388793095344,43.467555299020866,2.3805313459216393,3.0612439940064746,0.8581229639805912,-2.3445624968929906,13.334239455120581,1.7300033569335938,-0.42555767980677217,-2.808497238159177,-5.9390397714180665,0.3220452950997128,-4.373768504788615,-1.2432259715297391,4.785234135588382,2.4896836966793137,-44.32720595424457,1.5652712666294417,6,2.289997100830078,3.1199989318847656,0.47249698638916016,-2.575002670288086,3.3600006103515625,2,0.02889498743149521,2.5428664850135836,70.45999908447266,-3.2739909282832715,71.33000183105469,1.2159125391224435,71.19000244140625,0.02889498743149521
5531,2008-06-12,68.19999694824219,69.91999816894531,67.13999938964844,69.36000061035156,8404100.0,-0.009728557740954824,1.4385967260510502,0.8592629431411756,41.30432641798216,42.54954004411761,2.5716213391197584,3.433140718623804,1.622499314820658,-1.632957722318281,11.227272710808647,2.779998779296875,-0.6040718928277329,-3.1775028228759794,-6.434241291282504,0.07923564553054518,-4.805872057079242,-1.549133588672717,5.160925720997994,18.244371841875807,-28.938496995875294,1.6283692342032605,6,2.1550025939941406,2.985004425048828,1.7500038146972656,-1.8899974822998047,1.4600067138672017,3,0.023900365920097144,-1.1760994217989011,68.87000274658203,2.5428664850135836,70.45999908447266,-3.2739909282832715,71.33000183105469,0.023900365920097144
5532,2008-06-13,70.31999969482422,70.33999633789061,68.5,68.59999847412111,6884900.0,0.031085085651703537,1.0909114553982646,-1.4827549919759946,46.92874669845894,43.68653585088008,0.3295018101401439,1.0412499989115815,-0.39654014538811566,-3.724318578282393,9.277094216122908,2.1399993896484233,-0.880638440599057,-0.8510002136230526,-3.79630386296256,2.094303435716455,-2.3236520382928063,0.6216516110467012,2.5432491120486276,59.66227415997961,12.293017205534497,1.472651824669753,6,0.034999847412109375,0.8650016784667969,0.46250152587890625,-3.4499988555908203,1.6800003051757812,4,-0.010665529056525291,1.4385967260510502,68.19999694824219,-1.1760994217989011,68.87000274658203,2.5428664850135836,70.45999908447266,-0.010665529056525291
5533,2008-06-16,70.41999816894531,71.08000183105469,69.38999938964844,69.83999633789061,3972700.0,0.0014220488417955313,-1.2837936758322765,0.3372101275704942,42.81933129950144,44.628661977834035,0.2722408648678254,0.755525400862183,-0.3787915840905782,-3.8342417742418604,8.1364484144685,1.69000244140625,-1.2016663268956052,-0.6085018157959041,-3.397859647685152,2.180856016093344,-2.003180731740528,0.7861771001487199,1.9853906845495857,83.24864839744086,38.9634429294685,1.3946789159446238,6,-0.06499862670898438,0.7650032043457031,0.4250030517578125,-3.549997329711914,-6.989997863769531,0,-0.012070413181236583,1.0909114553982646,70.31999969482422,1.4385967260510502,68.19999694824219,-1.1760994217989011,68.87000274658203,-0.012070413181236583
5534,2008-06-17,69.93000030517578,70.83999633789062,69.69000244140625,70.61000061035156,3639300.0,-0.006958220342380139,1.0175477342542214,-1.1724106179789773,38.92977179174964,44.84367750290926,0.8325452435878447,1.1318602387052152,0.23052267730852805,-3.3338066812043508,7.1732747157484456,1.149993896484375,-1.3122548118402904,-0.9894996643066349,-3.7712785033462524,1.7922791747329825,-2.3803890838264437,0.40138975521317377,2.0541573912114046,70.81216209936022,29.612545011978654,1.3908894195198074,6,0.4249992370605469,1.2550010681152344,0.9150009155273438,-3.059999465942383,-6.950000762939453,1,0.03789505954975336,-1.2837936758322765,70.41999816894531,1.0909114553982646,70.31999969482422,1.4385967260510502,68.19999694824219,0.03789505954975336
5535,2008-06-18,68.95999908447266,69.77999877929689,68.65000152587889,69.55999755859375,5099700.0,-0.013871031266552536,1.1730697282030544,0.8823503012487518,37.164740318076504,43.75650757763126,1.6902777426426212,2.0137222721511137,1.2907190406077689,-2.3319182598748682,6.935295474136946,1.2799987792968892,-1.1759424780234298,-1.8380008697509709,-4.742803539346738,1.0668017998447965,-3.2904022045488546,-0.3855995349530872,2.6366259473754354,46.19285703220609,7.979154983904131,1.4524013347978872,6,1.0849990844726562,2.2250022888183594,1.8850021362304688,-2.089998245239258,-7.200000762939453,2,0.07497097212272741,1.0175477342542214,69.93000030517578,-1.2837936758322765,70.41999816894531,1.0909114553982646,70.31999969482422,0.07497097212272741
5536,2008-06-19,70.23999786376953,70.69999694824219,68.70999908447266,68.70999908447266,4711700.0,0.018561467463607872,-1.6013064725241848,-2.5500044504914614,46.46596231238578,44.05578467155717,-0.11262709615530753,0.8439374164040316,0.14666290818843208,-3.5866334411428227,7.319921568723398,1.9899978637695312,-0.9427829320607941,-0.6005020141601562,-3.4427657147280257,2.2417616864077132,-2.021633864444098,0.8206298361237856,1.000097116702591,67.44172980134017,27.529676239182024,1.4211318502839378,6,-0.43499755859375,0.9450035095214844,0.6050033569335938,-3.369997024536133,-9.889999389648438,3,0.028331514147020398,1.1730697282030544,68.95999908447266,1.0175477342542214,69.93000030517578,-1.2837936758322765,70.41999816894531,0.028331514147020398
5537,2008-06-20,68.73000335693361,70.11000061035156,68.18000030517578,69.98999786376953,5460000.0,-0.021497644543847505,1.573333740234375,-0.8235264785080191,44.93671222253506,43.76955738152954,1.1306160639707485,2.312621050068131,1.762060124224746,-2.0649886793089394,7.81293384551462,2.05999755859375,-0.831186223017923,-2.00899658203123,-5.004233850849445,0.9862406867869851,-3.5066152164403377,-0.5113779476221225,2.1820839762726223,18.96561249536366,-23.68882031700748,1.497618634409106,6,0.37999725341795454,2.214996337890611,2.75249862670897,-1.2850017547607564,-6.950004577636726,4,0.013531212858320929,-1.6013064725241848,70.23999786376953,1.1730697282030544,68.95999908447266,1.0175477342542214,69.93000030517578,0.013531212858320929
5538,2008-06-23,68.44000244140625,69.79000091552734,68.19000244140625,69.06999969482422,5222800.0,-0.004219422397250594,-1.8318625895443283,0.5000000000000057,44.936712222535014,43.53335457935311,1.081265898108171,2.504188017055583,2.182702173972899,-1.757720406073048,8.397940198027058,1.5999984741210938,-1.1000397476768171,-2.1549976348876925,-5.30551904459773,0.9955237748223453,-3.7302583397427185,-0.5797369300326665,2.2599945068359375,9.774530977969373,-35.78894885923728,1.5752607048550193,6,0.6699981689453125,2.5049972534179688,3.042499542236328,-0.9950008392333984,-5.44000244140625,0,0.05201632717125615,1.573333740234375,68.73000335693361,-1.6013064725241848,70.23999786376953,1.1730697282030544,68.95999908447266,0.05201632717125615
5539,2008-06-24,69.26000213623047,70.12000274658203,67.84999847412111,68.01999664306639,5187400.0,0.01198129260042391,-1.8734197997045157,-1.9682712685437707,45.110424064412314,43.17741414973742,0.08174180424384758,1.4987645970879981,1.5178159401231994,-2.5828129930373507,8.242079759158512,2.2700042724609233,-1.1309958171380288,-1.1684982299804716,-4.2256811721497485,1.8886847121888053,-2.69708970106511,0.36009324110416685,1.1551950073242239,49.47383919369278,1.6313312213274003,1.5285914710846404,6,-0.15000152587890625,1.68499755859375,2.2224998474121094,-1.8150005340576172,-6.5800018310546875,1,-0.08417559415587961,-1.8318625895443283,68.44000244140625,1.573333740234375,68.73000335693361,-1.6013064725241848,70.23999786376953,-0.08417559415587961
5540,2008-06-25,70.88999938964844,71.93000030517578,69.40000152587889,69.40000152587889,7661200.0,0.023534467270328152,-2.395976384685843,1.2016058573801736,41.17646451943046,43.16320727212057,-1.376320606624077,-0.333409675155508,0.052175744092778586,-4.206081391459406,7.171407506892718,2.6699981689453125,-1.225873528521788,0.5789989471435604,-2.1902906958560635,3.3482885901431843,-0.8056458743562587,1.9636437686433794,-3.75,74.50979292186972,31.693308015167283,1.3846448214998148,6,-1.0,0.05500030517578125,0.5925025939941406,-3.444997787475586,-8.689998626708984,2,-0.11158132198499005,-1.8734197997045157,69.26000213623047,-1.8318625895443283,68.44000244140625,1.573333740234375,68.73000335693361,-0.11158132198499005
5541,2008-06-26,69.02999877929689,70.12999725341797,68.94000244140625,69.66000366210939,6761200.0,-0.02623784209854496,-1.9382676512695827,-0.42282267520750044,42.46860455465398,42.66763592280891,0.68593012853799,1.2811803112576428,2.009307196864512,-2.337166074774842,7.296623866787172,1.9499969482421875,-1.3028249483092367,-1.083501434326152,-3.6035200745314313,1.4365172058791273,-2.3435107544287916,0.17650788577648768,-1.7941993713379105,28.92156312760167,-13.098436725088423,1.2600093201026423,6,0.8600006103515483,1.9150009155273295,2.452503204345689,-1.5849971771240376,-6.509998321533217,3,-0.10531653753909764,-2.395976384685843,70.88999938964844,-1.8734197997045157,69.26000213623047,-1.8318625895443283,68.44000244140625,-0.10531653753909764
5542,2008-06-27,70.26000213623047,70.9000015258789,69.19000244140625,69.66000366210939,9101900.0,0.017818388797400386,-1.2207767115347459,-0.9523711490021088,46.53272950854931,43.080235723814226,-0.6185232145417956,-0.03405304056933289,0.8524326550082719,-3.5173211184502406,7.398475018161778,1.870002746582017,-1.2579067488917985,0.19950180053710653,-2.2574748748932905,2.6564784759675035,-1.028986537178099,1.4279901382523121,-2.930318710327157,59.06869069924851,17.05833924647881,1.2284883377152012,6,-0.37000274658203125,0.68499755859375,0.9599990844726562,-2.815000534057617,-5.6300048828125,4,-0.14104758555080021,-1.9382676512695827,69.02999877929689,-2.395976384685843,70.88999938964844,-1.8734197997045157,69.26000213623047,-0.14104758555080021
5543,2008-06-30,70.13999938964844,71.98999786376953,69.87000274658203,70.0,7608100.0,-0.0017079809697322368,-9.60013733119707,0.23333290947700921,48.91008280595404,44.189159169836934,-0.6061592773168059,0.07482148874674976,1.0153738074789942,-3.32913984781419,7.805967247579693,2.1199951171875,-1.0253293796124012,0.08899917602539631,-2.3650575006818286,2.5430558527326212,-1.138029162328209,1.3160275143790017,-2.71830962615968,55.31403993085614,11.015641888966897,1.227028338353612,6,-0.220001220703125,0.8050003051757812,1.4850025177001953,-2.694997787475586,-4.419998168945327,0,-0.1191902007855643,-1.2207767115347459,70.26000213623047,-1.9382676512695827,69.02999877929689,-2.395976384685843,70.88999938964844,-0.1191902007855643
5544,2008-07-01,72.55000305175781,72.73999786376953,69.20999908447266,69.41999816894531,8572400.0,0.03435990423554314,1.0113984636853293,22.357275204359674,61.870962883260006,46.93429501041288,-2.9116198015598656,-2.2530105781392535,-1.3124855738013395,-5.672864619592076,8.274870886909119,3.529998779296875,-0.9775309221896862,2.373502731323242,-0.3229378458113814,5.069943308457866,1.0252824427559233,3.721723019890561,-4.945580964257829,95.0001305029584,43.53723836358737,1.3482202885673134,7,-2.2550048828125,-1.6050033569335938,-0.8700008392333984,-5.105001449584961,-6.730003356933594,1,-0.13163339283314368,-9.60013733119707,70.13999938964844,-1.2207767115347459,70.26000213623047,-1.9382676512695827,69.02999877929689,-0.13163339283314368
5545,2008-07-02,72.12999725341797,73.94000244140625,72.04000091552734,72.6500015258789,5225700.0,-0.005789190636425023,-4.428599455040872,-0.16613529113529113,62.88524045588238,48.75865924857918,-2.2290723464695077,-1.8224829062267531,-0.780317342201613,-5.164238999992818,8.755651370609364,1.9000015258789062,-0.8699186451640202,1.8874969482421875,-0.9358632200786872,4.710857116563062,0.47581686408175017,3.299177032402625,-4.217440619341815,63.799896240234375,7.799032733993741,1.4116800841604378,7,-1.2349967956542969,-1.18499755859375,-0.4499950408935547,-4.684995651245117,-5.1399993896484375,2,-0.13101341062084104,1.0113984636853293,72.55000305175781,-9.60013733119707,70.13999938964844,-1.2207767115347459,70.26000213623047,-0.13101341062084104
5546,2008-07-03,72.2300033569336,73.08999633789062,71.62000274658203,72.61000061035156,2633400.0,0.0013864703635613207,1.1940387735929627,0.7307579447753748,57.218450778624344,50.123296865922434,-2.2541593662534893,-2.131811432615052,-0.8136879182473677,-5.1862790719360845,8.93922466366011,1.4699935913085938,-0.6428081755682484,2.0510028839111385,-0.5086924962211867,4.610698264043464,0.7711551938449759,3.330850573977301,-3.8352510582710266,64.00001927425987,8.112730724193987,1.2798476900661642,7,-1.3350028991699219,-1.285003662109375,-0.7400016784667969,-4.785001754760742,-5.130004882812486,3,-0.13886199817033962,-4.428599455040872,72.12999725341797,1.0113984636853293,72.55000305175781,-9.60013733119707,70.13999938964844,-0.13886199817033962
5547,2008-07-07,72.87000274658203,73.5,71.83000183105469,72.81999969482422,5202900.0,0.008860575382861446,1.5496202767553464,-0.131587929407513,58.89615998555016,51.674346617368556,-2.5089887083032636,-2.782137755414368,-1.3982286510016309,-5.7503459276814795,9.452830152833712,1.6699981689453125,-0.2618272447338086,2.6070022583007812,-0.19151013940525274,5.405514656006815,1.2077460594477714,4.006258457153791,-4.031630436499967,77.37845802464955,23.92144794004723,1.3992561988530152,7,-1.9750022888183594,-2.3300018310546875,-1.2075023651123047,-5.42500114440918,-5.090003967285142,0,-0.14203378480459605,1.1940387735929627,72.2300033569336,-4.428599455040872,72.12999725341797,1.0113984636853293,72.55000305175781,-0.14203378480459605
5548,2008-07-08,74.66000366210938,74.88999938964844,72.73999786376953,72.73999786376953,5979900.0,0.024564304213798183,-1.2395781593346553,38.39777235276167,65.69342622251183,53.961346857157395,-3.7145172668434583,-4.5427827378321695,-3.1533815512513144,-7.473512884501062,10.246515129543326,2.1500015258789062,-0.09205563553784657,4.230503082275391,0.8326356481035759,7.628370516447205,2.5315693651894833,5.929436799361298,-5.413500941521377,95.95077966229185,42.843019807211434,1.698933717085906,7,-2.7450027465820312,-3.6450042724609375,-2.7150020599365234,-7.040002822875977,-7.7100067138671875,1,-0.13434243124450485,1.5496202767553464,72.87000274658203,1.1940387735929627,72.2300033569336,-4.428599455040872,72.12999725341797,-0.13434243124450485
5549,2008-07-09,72.1500015258789,74.72000122070312,72.12999725341797,74.70999908447266,5511400.0,-0.033619100095280574,1.0077535884742996,-1.333328035158687,59.602647181490326,56.00870048627515,-0.8397679611886701,-2.0023390963178116,-0.614090458812484,-4.883928708858093,11.258588887122094,2.5900039672851562,0.18510775531160562,1.6360008239746122,-1.848023698868971,5.1200253468181955,-0.10601143744717945,3.378013085396404,-2.339149138384869,16.207930378786994,-36.21409179719497,1.7420122614217894,7,-0.2350006103515625,-1.1350021362304688,-0.2049999237060547,-4.094999313354492,-5.010002136230469,2,-0.08911989146485977,-1.2395781593346553,74.66000366210938,1.5496202767553464,72.87000274658203,1.1940387735929627,72.2300033569336,-0.08911989146485977
5550,2008-07-10,70.86000061035156,72.04000091552734,70.01999664306639,71.63999938964844,7238200.0,-0.017879430190512746,1.5569644702405852,0.30468731373530744,51.86522886552128,57.0527698541493,0.4978884083405717,-0.5856342165810418,0.6853329768503045,-3.5196020069971325,11.39583918770694,2.130004882812514,0.4811843863002139,0.24650001525878906,-3.152462976583351,3.645463007100929,-1.4529814806622738,1.945981511179852,4.029998779296875,17.248531694868497,-31.899100449266562,1.6994814959210691,7,1.1800003051757812,0.154998779296875,1.085000991821289,-2.8049983978271484,-2.8600006103515625,3,-0.07112617657515341,1.0077535884742996,72.1500015258789,-1.2395781593346553,74.66000366210938,1.5496202767553464,72.87000274658203,-0.07112617657515341
5551,2008-07-11,69.83000183105469,70.69999694824219,68.79000091552734,70.12000274658203,5146700.0,-0.014535686853302199,1.6344966930277343,0.37179662741108804,53.40767334513505,57.816652502658826,1.8475960647657388,0.6036933754836866,1.704920392155799,-2.403108130324,10.707008001734648,2.0699996948242188,0.7120624749971114,-0.8649990081787138,-4.094225228305149,2.3642272119477212,-2.4796121182419313,0.7496141018845037,4.96259750366211,17.04919960127023,-34.43259159486841,1.6146131100632177,7,2.009998321533203,1.18499755859375,2.207498550415039,-0.47500038146972656,-2.4199981689452983,4,-0.04067025480188591,1.5569644702405852,70.86000061035156,1.0077535884742996,72.1500015258789,-1.2395781593346553,74.66000366210938,-0.04067025480188591
5552,2008-07-14,69.56999969482422,70.68000030517578,69.01999664306639,70.66999816894531,5260100.0,-0.0037233585767262323,1.9642849844347363,3.793086211886033,53.507124783277675,58.32743494458367,2.2343992517627385,0.8481094660223221,1.9270968162597626,-2.0848677802142817,10.218360098680506,1.6600036621093892,0.8927347657635778,-1.087501144409174,-4.352286496430963,2.1772842076126153,-2.7198938204200687,0.5448915316017207,4.982495703124997,12.786868432934478,-42.15423011211399,1.632392676010896,7,2.270000457763672,1.4449996948242188,2.467500686645508,-0.08499717712402344,-3.1100006103515625,0,-0.03550382681526543,1.6344966930277343,69.83000183105469,1.5569644702405852,70.86000061035156,1.0077535884742996,72.1500015258789,-0.03550382681526543
5553,2008-07-15,69.56999969482422,70.30999755859375,67.70999908447266,69.13999938964844,7814400.0,0.0,1.7225171462010729,-0.3909099105972437,51.01372490511922,57.12107516923469,2.397125194564424,0.8233797611428741,1.8839779306125308,-2.03258490993494,10.331390175807071,2.5999984741210938,1.200064405756379,-1.0450012207031278,-4.344747222908481,2.2547447815022252,-2.6948742218058044,0.6048717803995487,4.751995923828119,26.53352415883502,-27.897090222898605,1.6498730011026745,7,1.7299995422363281,1.4449996948242188,2.467500686645508,-0.08499717712402344,-3.6299972534179688,1,-0.025729494370840156,1.9642849844347363,69.56999969482422,1.6344966930277343,69.83000183105469,1.5569644702405852,70.86000061035156,-0.025729494370840156
5554,2008-07-16,72.58000183105469,72.93000030517578,68.93000030517578,70.01000213623047,7751400.0,0.04326580637392752,1.4464856919541302,5.976739234577101,55.06898480256517,56.25260231886611,-0.6796461655951163,-2.0848003792196153,-1.1444046481092016,-4.989035807345658,10.367513817528005,4.0,1.4431381018589207,1.8325008392334041,-1.5628648827336207,5.227866561200429,0.13481797824989883,3.5301837002169094,1.3452739955468758,93.29504995644523,39.693947009417485,1.697682860983511,7,-1.2800025939941406,-1.56500244140625,-0.5425014495849609,-3.094999313354492,-6.3300018310546875,2,-0.07756964371422215,1.7225171462010729,69.56999969482422,1.9642849844347363,69.56999969482422,1.6344966930277343,69.83000183105469,-0.07756964371422215
5555,2008-07-17,74.12999725341797,74.26000213623047,71.25,73.0,6776500.0,0.021355681775418356,3.330916455807367,0.4396876994552552,65.58677001465716,57.1824155673142,-2.1412858333651457,-3.402037461977656,-2.702240777636007,-6.469696002113963,10.108776774740289,3.0100021362304688,1.7108599293388949,3.1239963531494084,-0.47922117598261593,6.727213882281433,1.3223875885833962,4.9256051177154205,-6.4199981689453125,98.0151935535723,39.5865526948981,1.8016087645660117,7,-2.829998016357422,-3.1149978637695312,-2.092496871948242,-4.644994735717773,-6.6999969482421875,3,-0.09429378285114176,1.4464856919541302,72.58000183105469,1.7225171462010729,69.56999969482422,1.9642849844347363,69.56999969482422,-0.09429378285114176
5556,2008-07-18,72.2300033569336,74.1500015258789,71.95999908447266,74.12000274658203,7249400.0,-0.02563056747444803,1.2461598654094448,-1.672569896901648,55.783909561957536,56.836609964692805,-0.2696483405979109,-1.4180156282007204,-0.8139517366015241,-4.523964107604712,10.366627399143038,2.19000244140625,1.513282800967886,1.124502182006836,-2.499496886760184,4.748501250773856,-0.687497352376667,2.936501716390339,-4.389004211425785,69.00766666433708,10.219634705648154,1.8119995343835096,7,-0.9300041198730469,-1.2150039672851562,-0.6550025939941406,-2.7450008392333984,-5.780006408691406,4,-0.05856296774666481,3.330916455807367,74.12999725341797,1.4464856919541302,72.58000183105469,1.7225171462010729,69.56999969482422,-0.05856296774666481
5557,2008-07-21,69.66000366210939,73.08999633789062,69.47000122070311,72.13999938964844,6269800.0,-0.03558077772922463,-1.5314645766753834,1.3121674753558292,48.76797880690126,54.95600469629163,2.0083249055364263,1.2914426605775873,1.742607680995647,-1.8912511939420398,10.067282781359454,3.619995117187514,1.2557699386673562,-1.4919975280761548,-5.009973384113849,2.025978327961539,-3.2509854560949947,0.26699039994268503,-1.690624456787134,29.771048383151726,-28.239605869411445,1.7589879280188438,7,1.5549964904785014,1.6399955749511577,1.1099967956542827,0.43999862670897016,-3.140007019042997,0,-0.03229973990403123,1.2461598654094448,72.2300033569336,3.330916455807367,74.12999725341797,1.4464856919541302,72.58000183105469,-0.03229973990403123
5558,2008-07-22,72.0,72.05000305175781,69.51000213623047,69.86000061035156,7971800.0,0.033591676929001,1.2678523988256212,-0.8629044662798688,48.583196939752554,53.73162133609854,-0.8366567314386657,-0.8096857453092952,-0.5916523597853427,-4.1320963444815675,9.751761208467677,2.5400009155273438,1.160503051069682,0.6699989318847628,-2.6232866687406045,3.96328453251013,-0.9766438684279137,2.3166417321974393,-3.904808336059574,57.598473549055704,4.090484675002237,1.6466428003126825,7,-1.0149993896484375,-0.7000007629394531,-1.2299995422363281,-1.8999977111816406,-5.290000915527344,1,-0.07694445716010201,-1.5314645766753834,69.66000366210939,1.2461598654094448,72.2300033569336,3.330916455807367,74.12999725341797,-0.07694445716010201
5559,2008-07-23,63.43000030517578,66.66000366210939,62.31000137329102,63.09000015258789,40327700.0,-0.11902777353922522,-3.578955293701969,0.15887862128958194,34.21625958103657,51.77062474893357,7.11449616554556,7.69571355550714,7.812404882566895,4.507068250350571,10.065738639553173,9.689998626708977,0.7520880210511791,-7.608500671386722,-12.375556214846526,-2.8414451279269173,-9.992028443116624,-5.224972899656819,10.830001831054688,9.372375400662841,-41.064338115454106,2.383527771729901,7,4.855001449584961,5.170000076293945,7.340000152587891,6.670001983642578,4.379997253417969,2,0.039571214317425385,1.2678523988256212,72.0,-1.5314645766753834,69.66000366210939,1.2461598654094448,72.2300033569336,0.039571214317425385
5560,2008-07-24,62.97999954223633,64.09999847412111,62.66999816894531,63.099998474121094,11113400.0,-0.007094446803947663,-2.864856923402122,-0.3529378765609398,33.42886708380047,49.550757386563056,7.072967614802792,7.92927047503531,8.078141296246997,5.014898736357139,11.458201810064413,1.4300003051757955,-0.00222504635773646,-7.663001441955572,-13.640712250053937,-1.685290633857207,-10.651856846004762,-4.674146037906382,11.041002578735345,5.658768245867489,-41.283420013157006,2.988855404049184,7,5.305002212524414,5.620000839233398,7.790000915527344,7.120002746582031,4.079998016357422,3,0.05192125248541335,-3.578955293701969,63.43000030517578,1.2678523988256212,72.0,-1.5314645766753834,69.66000366210939,0.05192125248541335
5561,2008-07-25,61.7599983215332,63.349998474121094,61.45000076293945,63.31000137329102,8608900.0,-0.019371248484766235,1.3312894634607553,12.916807069968588,30.50191866324623,46.99462337322623,7.853762224254396,9.040190867465384,9.088165483004246,6.288138572107954,12.785865960549891,1.8999977111816406,-0.5685045055685407,-8.519502639770508,-15.677791037939727,-1.3612142416012887,-12.098646838855117,-4.940358440685898,12.026783784484863,2.6632102787122442,-38.7589144895203,3.5791441990846082,7,6.095003128051758,6.410001754760742,8.855001449584961,8.340003967285156,6.500003814697266,4,0.09180702943228036,-2.864856923402122,62.97999954223633,-3.578955293701969,63.43000030517578,1.2678523988256212,72.0,0.09180702943228036
5562,2008-07-28,60.349998474121094,61.95000076293945,60.2400016784668,61.599998474121094,8306800.0,-0.0228303090306351,-1.3265395095367847,0.806450025103116,24.54640917612015,44.053810514448564,8.73717341280691,10.192253391133619,10.26006011936255,7.768627156200296,14.369245913300471,1.7099990844726562,-0.965018891699799,-9.434002304077154,-17.858020867167326,-1.009983740986982,-13.646011585622233,-5.221993022532075,12.943312378173829,0.9313868151028402,-32.20552816365749,4.212009281545084,7,6.900003433227539,7.215002059936523,10.145002365112305,9.750003814697266,7.980003356933594,0,0.10107702781031325,1.3312894634607553,61.7599983215332,-2.864856923402122,62.97999954223633,-3.578955293701969,63.43000030517578,0.10107702781031325
5563,2008-07-29,61.77999877929688,62.15999984741211,60.31999969482422,60.349998474121094,9240600.0,0.023695117503424568,-1.4698024035187431,-1.1440002441406307,30.817598701619445,41.359212058787925,6.8011705169827295,8.541770965693978,8.641702874700336,6.430760647403794,15.445816339384772,1.8400001525878906,-1.3219577557934485,-7.586001968383776,-16.73416547744454,1.562161540676989,-12.160083722914159,-3.0119202138533936,10.730113522568352,23.987486370780196,-10.824418711179774,4.574081754530384,7,5.470003128051751,5.785001754760735,8.247501373291009,8.320003509521477,5.58000183105468,1,0.07672382579194759,-1.3265395095367847,60.349998474121094,1.3312894634607553,61.7599983215332,-2.864856923402122,62.97999954223633,0.07672382579194759
5564,2008-07-30,63.0,63.4000015258789,61.709999084472656,61.81000137329102,12036000.0,0.01974751124650309,-1.4316525834222869,0.8321666942320631,35.422842912527926,38.00766460299579,4.558737048598289,6.924654103047985,7.281033583803534,5.306771399292018,16.01230760667127,1.690002441406243,-1.6678889674844868,-5.888500595092779,-15.329176540764223,3.552175350578672,-10.608838567928501,-1.1681626222570571,8.773905664461324,71.50260654725112,33.045171834764076,4.7203379728357255,7,4.195001602172852,4.565000534057617,7.027500152587891,7.100002288818359,5.44000244140625,2,0.058888874356708865,-1.4698024035187431,61.77999877929688,-1.3265395095367847,60.349998474121094,1.3312894634607553,61.7599983215332,0.058888874356708865
5565,2008-07-31,62.68000030517578,63.75,62.11000061035156,62.33000183105469,6712500.0,-0.005079360235305086,-3.1518923773745255,0.29411670422598596,36.38094551622532,35.85177970902555,3.4461497493064286,6.851672717588627,7.476957855683963,5.722695361855983,16.019502445995705,1.6399993896484375,-2.0064856860033444,-5.7360004425048885,-15.435954583752775,3.9639536987429906,-10.585977513128825,-0.8860233718809454,8.401871120125875,69.51566363265862,27.179112352300137,4.8499770706239405,7,3.9849987030029297,4.885000228881836,7.347499847412109,7.420001983642578,6.25,3,0.08184424423167025,-1.4316525834222869,63.0,-1.4698024035187431,61.77999877929688,-1.3265395095367847,60.349998474121094,0.08184424423167025
5566,2008-08-01,62.20000076293945,63.27000045776367,61.77000045776367,63.11000061035156,5735500.0,-0.007657937777589496,1.4390252979651839,-2.6000108991825615,36.07857616477653,34.441846082122794,2.630384740027182,6.895244616495589,7.889222014116456,6.258959714604757,16.32280516552951,1.5,-2.724746283680929,-5.71449985504151,-15.619153375176396,4.190153665093376,-10.66682661510896,-0.7621730949740666,8.231358477552106,55.840456459720144,9.362642794773137,4.952326760067444,8,3.9450016021728516,5.364999771118164,8.217498779296875,7.900001525878906,6.429996490478516,4,0.07813499575630267,-3.1518923773745255,62.68000030517578,-1.4316525834222869,63.0,-1.4698024035187431,61.77999877929688,0.07813499575630267
5567,2008-08-04,62.52000045776367,63.04999923706055,61.59000015258789,62.18000030517578,4223300.0,0.005144689564294813,1.0857163876937665,-0.37362660395470987,36.8421015159832,33.1372799239262,1.3310380500105765,6.071374241329181,7.459642762569672,5.997976174660096,16.47727583537798,1.4599990844726562,-3.8556458356638075,-4.87700004577637,-14.773014870406925,5.019014778854185,-9.825007458091648,0.07100736653890749,7.2998773290064065,64.13995822740041,14.513936129708455,4.948007412315277,8,0.9300022125244212,5.045000076293945,7.897499084472656,7.5800018310546875,6.909999847412109,0,0.0918106467760591,1.4390252979651839,62.20000076293945,-3.1518923773745255,62.68000030517578,-1.4316525834222869,63.0,0.0918106467760591
5568,2008-08-05,64.62999725341797,65.0,63.15999984741211,63.16999816894531,6882800.0,0.03374914875568069,-1.4864938706916995,4.294113027185316,34.646563440414056,33.185091463857034,-2.161656299092371,3.342814566011185,5.244272307116603,3.966730084801526,15.72149918352333,2.479999542236328,-4.696526425868129,-2.2655029296875,-11.613148964594586,7.082143105219586,-6.939325947141043,2.408320087766043,4.615087966853906,89.14947908684422,43.186438019117844,4.673823017453543,8,-2.0099964141845703,2.9350032806396484,5.787502288818359,5.745002746582031,5.7400054931640625,1,0.057249028854647666,1.0857163876937665,62.52000045776367,1.4390252979651839,62.20000076293945,-3.1518923773745255,62.68000030517578,0.057249028854647666
5569,2008-08-06,65.72000122070311,65.90000152587889,64.08000183105469,64.22000122070311,7900300.0,0.016865294965295652,-1.044944879729816,1.0273979045279962,33.46441514958772,33.18904124894451,-3.2326057668595425,1.8407690272412225,4.018445993192785,2.98353156177005,15.181730229183007,1.8199996948242045,-5.2372665173216575,-0.8539989471435661,-9.877390521260565,8.169392626973433,-5.365694734202066,3.6576968399149337,2.9847789870604657,95.82366014332989,54.1131870910186,4.511695787058499,8,-2.6499996185302663,1.8449993133545064,4.712497711181655,5.465000152587905,3.8300018310547017,2,0.02495434204483571,-1.4864938706916995,64.62999725341797,1.0857163876937665,62.52000045776367,1.4390252979651839,62.20000076293945,0.02495434204483571
5570,2008-08-07,65.81999969482422,66.61000061035156,65.01999664306639,65.16000366210939,8414300.0,0.001521583570659013,-2.3829509207930517,0.4399973551432197,36.436723641213696,33.84846402427423,-3.2267075172876005,1.4164484531370363,3.7600321029737245,2.9999879024773293,15.729468865567975,1.5900039672851705,-6.017439714380416,-0.5020004272460881,-9.300100881118098,8.296100026625915,-4.901050654182086,3.897049799689917,2.376893801181552,84.26293140460636,44.10493539042197,4.399050226936002,8,-2.394998550415039,1.7450008392333984,4.799999237060547,5.365001678466797,3.1299972534179688,3,0.03980557214721547,-1.044944879729816,65.72000122070311,-1.4864938706916995,64.62999725341797,1.0857163876937665,62.52000045776367,0.03980557214721547
5571,2008-08-08,66.98999786376953,67.26999664306639,66.05999755859375,66.11000061035156,7178500.0,0.0177757243143426,-1.4693774279686127,1.3333371865860852,43.99458769343759,36.0093727484206,-3.997155796982902,0.024005931510515666,2.4503294985635478,1.9335133770721313,16.579285487952994,1.4499969482421733,-5.655785064734474,0.8099979400634822,-7.840138401411167,9.460134281538132,-3.5150702306738424,5.135066110800807,0.7294821231838995,95.07044098061982,51.38446447626587,4.325068170737325,8,-3.194999694824226,0.5750026702880859,3.930002212524414,4.195003509521484,1.8899993896484375,4,0.02895958356875039,-2.3829509207930517,65.81999969482422,-1.044944879729816,65.72000122070311,-1.4864938706916995,64.62999725341797,0.02895958356875039
5572,2008-08-11,67.09999847412111,68.97000122070311,66.37000274658203,66.94999694824219,6363500.0,0.0016420452882424108,-2.9694938352853257,0.17045681142333616,37.74999618530278,36.77963913549653,-3.4072891964724903,-0.29568900505670115,2.2525373337115155,1.9413410521186165,17.474910131889203,2.5999984741210795,-5.199636520114026,1.0434986114502038,-7.472335958795966,9.559333181696367,-3.2144186736728813,5.301415896573289,-6.859996795654311,67.81407393157356,24.818530856270357,4.257917285123082,8,-1.8199977874756001,0.4650020599365092,3.8200016021728374,4.085002899169908,-1.7299957275390767,0,0.022801770701782464,-1.4693774279686127,66.98999786376953,-2.3829509207930517,65.81999969482422,-1.044944879729816,65.72000122070311,0.022801770701782464
5573,2008-08-12,67.77999877929689,68.19999694824219,66.51999664306639,66.79000091552734,5146400.0,0.010134132945443186,-1.1960696316463744,6.59991862061897,67.9603561307947,40.39491838197062,-3.516480484645598,-1.1770136377632525,1.5227525383393044,1.3437629055040645,17.796182982079408,1.6800003051757955,-4.481609945051112,1.8129989624023608,-6.584154625673449,10.21015255047817,-2.385577831635544,6.011575756440266,-7.365397109985366,75.66456871292617,27.242088668840367,4.198576794037907,8,-2.4999980926513814,-0.21499824523927202,2.9375019073486186,3.4050025939941264,0.45000457763671875,1,0.024343487099366623,-2.9694938352853257,67.09999847412111,-1.4693774279686127,66.98999786376953,-2.3829509207930517,65.81999969482422,0.024343487099366623
5574,2008-08-13,66.94999694824219,67.5,66.02999877929689,67.30999755859375,5372200.0,-0.012245527382750865,2.972946780213171,-0.3636377648137678,65.8927016513147,43.67400239698055,-2.310188871459445,-0.8331394188565184,2.301647763696394,2.218985542416675,18.2975700371716,1.75,-3.4179215061462997,1.2644973754882756,-6.556964794789593,9.085959545766144,-2.6462337096506587,5.17522846062721,-6.364287287902833,48.86071059518902,-4.765740730839212,3.9107310851389343,8,-1.6699962615966797,0.5300045013427734,4.515003204345703,4.235004425048828,-0.8600006103515767,2,0.0510829866203546,-1.1960696316463744,67.77999877929689,-2.9694938352853257,67.09999847412111,-1.4693774279686127,66.98999786376953,0.0510829866203546
5575,2008-08-14,67.13999938964844,67.98000335693361,66.26000213623047,66.41000366210939,4225700.0,0.002837975355744149,-2.3398121537139915,-2.0277624719195977,73.47294811114274,47.82893261324346,-2.01266164648861,-1.6587081514895772,2.036869763037558,2.0583637187144745,18.361562288877668,1.7200012207031392,-2.635560089097382,1.803999710083005,-4.985241932971775,8.593241353137792,-1.590621111444392,5.198620531610395,-6.386603898101811,37.75509144885703,-21.39593905204366,3.394620821527392,8,-1.8599987030029297,0.11000251770019531,4.325000762939453,4.045001983642578,-2.8199996948242188,3,0.035895199344922135,2.972946780213171,66.94999694824219,-1.1960696316463744,67.77999877929689,-2.9694938352853257,67.09999847412111,0.035895199344922135
5576,2008-08-15,68.0,68.33999633789061,67.29000091552734,67.47000122070311,4690500.0,0.012809064911670998,-1.3595418931197925,0.7260299742898687,85.05957359321276,53.18642951071341,-2.194149626582785,-3.0059764971569507,1.0238250791531698,1.2325637487053882,18.482868197407186,1.1999969482421733,-2.0290326660758495,2.875500488281247,-3.2395460881343183,8.990547064696813,-0.1820227999265427,5.93302377648903,-7.082272393870241,67.00678859847636,0.4710669519148496,3.0575232882077845,8,-1.9349994659423828,-0.7499980926513672,3.5275001525878906,3.1850013732910156,-3.839996337890611,4,0.013970543356502718,-2.3398121537139915,67.13999938964844,2.972946780213171,66.94999694824219,-1.1960696316463744,67.77999877929689,0.013970543356502718
5577,2008-08-18,67.41000366210939,68.48999786376953,67.05999755859375,68.09999847412111,4119600.0,-0.008676416733685466,-1.0575440060156227,-1.3018800023031838,77.9543448531891,57.99840522324397,-0.935989397501757,-2.733326402247741,1.5252356162886969,1.875392470679742,19.48853478876238,1.4300003051757812,-1.4106112681232617,2.3980041503906335,-3.442329849142155,8.238338149923422,-0.5221628493757606,5.318171150157028,-6.331230583688161,56.097780341586436,-15.166498746539595,2.9201669997663937,8,-0.885002136230483,-0.1600017547607564,4.017496109008775,3.7749977111816264,-2.6200027465820455,0,0.021806757327545556,-1.3595418931197925,68.0,-2.3398121537139915,67.13999938964844,2.972946780213171,66.94999694824219,0.021806757327545556
5578,2008-08-19,66.45999908447266,67.65000152587889,65.76000213623047,67.40000152587889,4898400.0,-0.014092931701926603,1.624994701818368,1.362332621988281,67.65305105620365,61.79714254620129,0.3362613110752193,-2.3395977386055478,2.3692755203888964,2.887452319541751,20.501416865646938,1.8899993896484233,-0.71457791494025,1.7249996185302763,-3.16860743031134,6.6186066673719,-0.721803905890539,4.171803142951092,-5.223401443205788,25.640953983220893,-43.70977111959412,2.4468035244208117,8,0.5349998474120952,0.7900028228759766,4.967500686645508,4.725002288818359,-0.4799957275390483,1,-0.016400787735570188,-1.0575440060156227,67.41000366210939,-1.3595418931197925,68.0,-2.3398121537139915,67.13999938964844,-0.016400787735570188
5579,2008-08-20,65.94000244140625,66.73000335693361,65.36000061035156,66.30000305175781,3761100.0,-0.007824204788288935,1.245903894739446,0.3829783780274066,66.30001068115229,65.11528555063892,0.9954267327110671,-1.709566858213364,2.803127401374752,3.457530211221851,19.296713017302412,1.3700027465820455,-0.021305439062558662,1.079502868652341,-3.801914226722289,5.960919964026971,-1.3612056790349811,3.520211416339656,-4.548736728550658,18.53042619834006,-48.70096301861434,2.440708547687316,8,1.2249984741210938,1.3099994659423828,5.217496871948242,5.244998931884766,0.34999847412109375,2,0.034728553696403486,1.624994701818368,66.45999908447266,-1.0575440060156227,67.41000366210939,-1.3595418931197925,68.0,0.034728553696403486
5580,2008-08-21,66.25,66.38999938964844,65.23999786376953,65.5,2984300.0,0.004701206356023668,1.23301531806465,-2.083329801212224,70.60020373514425,68.07146511082854,0.8413121747042283,-1.8572452111492765,2.460069337522924,3.17565494419199,18.046307090424843,1.1500015258789062,0.6228275794267688,1.2260004043579045,-3.609044732386195,6.061045541102004,-1.1915221640141453,3.6435229727299543,-4.707159576987458,31.076988807091343,-36.04225469100248,2.417522568372049,8,0.8549995422363281,1.0000019073486328,4.907499313354492,4.935001373291016,-3.049999237060547,3,-0.0024151496167454933,1.245903894739446,65.94000244140625,1.624994701818368,66.45999908447266,-1.0575440060156227,67.41000366210939,-0.0024151496167454933
5581,2008-08-22,67.43000030517578,67.75,66.54000091552734,66.55999755859375,3510300.0,0.017811325361143826,-1.6593502410396144,1.160003662109375,72.96539044983808,71.98428669577692,-0.30140616176669255,-2.7306870172058666,1.2816381917931636,2.034756159431552,16.335387326535717,1.5,1.279240918403616,2.1225006103515653,-2.5695213076512857,6.814522528354416,-0.22351034864985309,4.468511569352991,-5.738616666209424,67.3846905048077,-0.10681020591074741,2.346010959001425,8,-0.56500244140625,-0.2349987030029297,3.727499008178711,3.7550010681152344,-2.5,4,-0.046121913039837925,1.23301531806465,66.25,1.245903894739446,65.94000244140625,1.624994701818368,66.45999908447266,-0.046121913039837925
5582,2008-08-25,66.44999694824219,67.48999786376953,66.27999877929689,67.44999694824219,3202200.0,-0.01453364010823488,1.2407352463300998,-1.1494216586426735,59.51882169013339,71.04633842459234,0.644471162041711,-1.338901615820518,2.1835108549376514,3.038659655363631,14.20660869501971,1.209999084472642,1.8126726591172826,0.8374973297119084,-3.252015922161263,4.927010581585087,-1.2072592962246773,2.882253955648494,-4.613040957641097,48.2070938110769,-15.861368916254662,2.0447566259365884,8,0.41500091552734375,0.21500205993652344,4.707502365112305,4.735004425048828,-1.7599945068359375,0,-0.034461902051199034,-1.6593502410396144,67.43000030517578,1.23301531806465,66.25,1.245903894739446,65.94000244140625,-0.034461902051199034
5583,2008-08-26,66.51999664306639,66.73000335693361,65.59999847412111,66.41999816894531,2622000.0,0.0010534190826032575,3.3460731524814595,-0.09999847412107954,54.68381344613638,69.80090640179473,0.4212423155041165,-1.09154932750819,2.031359240321521,2.9999160783263505,12.13417063920803,1.1300048828125,2.047181639790068,0.6704971313476449,-3.0130844411614106,4.3540787038567,-1.1712936549068758,2.5122879176021655,-4.540379747863263,50.99592390065325,-8.681637471235732,1.8417907862545269,8,0.3450012207031392,-0.37499427795408735,4.737503051757827,4.665004730224624,-4.5999984741210795,1,-0.026007152959160118,1.2407352463300998,66.44999694824219,-1.6593502410396144,67.43000030517578,1.23301531806465,66.25,-0.026007152959160118
5584,2008-08-27,66.70999908447266,67.16999816894531,65.87000274658203,66.34999847412111,2851000.0,0.0028563206703959843,1.0312447845886084,3.6000610360879564,55.156424600760985,67.76573712286343,0.21636960408866912,-1.0428229717584259,1.775515441940854,2.8449869027683405,10.472751117274493,1.2999954223632812,2.427272029654702,0.6749996185302791,-2.770341403270592,4.120340640331143,-1.0476708923701494,2.3976701294307077,-4.59057450275953,58.56573584079807,1.915520698830143,1.7226705109004332,8,0.154998779296875,-2.1049976348876953,4.432500839233398,4.475002288818359,-4.1100006103515625,2,-0.01094282322826412,3.3460731524814595,66.51999664306639,1.2407352463300998,66.44999694824219,-1.6593502410396144,67.43000030517578,-0.01094282322826412
5585,2008-08-28,67.80999755859375,67.93000030517578,66.83999633789061,66.86000061035156,3031500.0,0.01648925931970413,-1.2020159985203336,2.6388759377782587,54.78971494068059,64.4024194948043,-0.8700947449267602,-1.8327556328122938,0.6523710058889378,1.7767549428421319,8.998873275846165,1.220001220703125,2.211610799025209,1.518498229980466,-1.6258546149099402,4.662851074870879,-0.05367819246474426,3.090674652425676,-5.553561444100822,94.84967157610721,41.280619006374906,1.5721764224452062,8,-0.9449996948242188,-3.204996109008789,0.6325035095214844,0.9600048065185547,-7.339996337890618,3,-0.02241552422639448,1.0312447845886084,66.70999908447266,3.3460731524814595,66.51999664306639,1.2407352463300998,66.44999694824219,-0.02241552422639448
5586,2008-08-29,67.05999755859375,67.65000152587889,66.94999694824219,67.13999938964844,2831800.0,-0.011060315985882974,-3.666649712628968,-0.08421272426476493,49.78260382812965,61.27222604757547,-0.2988877393127183,-0.7378166247507352,1.3287682591827945,2.568853201765407,7.348290684911568,0.8600006103515625,2.0545029425081793,0.5254983901977539,-1.9721757251782606,3.0231725055737684,-0.7233386674902533,1.7743354478857611,-4.669290141976617,62.6608556703054,10.443694886217031,1.2488370576880095,8,-0.47499847412109375,-2.454996109008789,1.3825035095214844,1.7100048065185547,-9.259998321533203,4,-0.05756034798959875,-1.2020159985203336,67.80999755859375,1.0312447845886084,66.70999908447266,3.3460731524814595,66.51999664306639,-0.05756034798959875
5587,2008-09-02,68.26000213623047,69.44000244140625,68.02999877929689,68.15000152587889,5241800.0,0.017894491818139624,-7.057023280147055,-1.3749761586879519,52.469150822474596,59.585126021605575,-1.5261290215050138,-1.5660374249341373,0.11626664745315907,1.4105283722045385,5.85696390242724,2.3800048828125,1.8180649729854252,1.4385028839111271,-0.3294019460671649,3.206407713889419,0.5545504689219882,2.322455298900266,-5.737708843531614,69.27085713377443,19.192645256944765,0.8839524149891437,9,-0.9200019836425781,-3.4200000762939453,-0.24750137329101562,0.07999992370605469,-11.200000762939446,1,-0.04878408624143915,-3.666649712628968,67.05999755859375,-1.2020159985203336,67.80999755859375,1.0312447845886084,66.70999908447266,-0.04878408624143915
5588,2008-09-03,68.33000183105469,68.5,66.51999664306639,67.0,5869300.0,0.0010254862677050447,1.371264105258366,12.09085864890952,57.70091433456574,58.62967087198485,-1.4560974130973392,-1.4172948450859053,0.043674685968071,1.396131668380761,4.954348003391572,1.980003356933608,1.3635549096049573,1.3235023498535128,-0.24154097508724703,2.8885456747942726,0.54098068738314,2.1060240123238856,-5.531000172407538,68.90754327063837,17.90386723044068,0.7825216624703782,9,-0.9900016784667969,-3.450000762939453,-0.9225006103515625,-0.5949993133544922,-13.930000305175788,2,-0.05327088090306664,-7.057023280147055,68.26000213623047,-3.666649712628968,67.05999755859375,-1.2020159985203336,67.80999755859375,-0.05327088090306664
5589,2008-09-04,67.36000061035156,68.98000335693361,67.36000061035156,67.90000152587889,6158900.0,-0.014195831914382895,-5.000000000000052,-0.40601516698598106,51.129369079193694,56.46624479910145,-0.2944514631036981,-0.33532143436951856,0.9733236086916008,2.4227273355126187,4.488854434803637,1.6200027465820455,1.0359481389567975,0.27150115966796307,-1.177263705683572,1.720266025019498,-0.45288127300780445,0.9958835923437306,-4.295358920394051,28.767202029624283,-22.924537137628636,0.7243824326757691,9,0.15999984741210938,-1.8449993133544922,0.0475006103515625,0.2049999237060547,-13.459999084472663,3,-0.08076013052426034,1.371264105258366,68.33000183105469,-7.057023280147055,68.26000213623047,-3.666649712628968,67.05999755859375,-0.08076013052426034
5590,2008-09-05,68.44000244140625,68.62999725341797,66.41000366210939,67.08999633789061,5903500.0,0.01603328119460734,1.5664729177875418,-2.5000070642423107,52.208846108475214,54.15996209450558,-1.152309969991805,-1.2743096548980617,-0.18786050452470704,1.3997877829923198,4.1361771446611,2.2199935913085795,0.9333562600696581,1.2205028533935547,-0.21909623190232708,2.6601019386894365,0.5007033107456067,1.9403023960415027,-5.120346321390791,66.99668637384536,16.52994054778513,0.7197995426479428,9,-0.9200019836425781,-2.9250011444091797,-1.0600013732910156,-0.8750019073486328,-8.920001983642578,4,-0.0853302711712346,-5.000000000000052,67.36000061035156,1.371264105258366,68.33000183105469,-7.057023280147055,68.26000213623047,-0.0853302711712346
5591,2008-09-08,68.93000030517578,70.9000015258789,68.77999877929689,69.44000244140625,8855500.0,0.007159524346730395,-4.234541156081491,-0.3777776521916003,57.70788728623584,53.958747160739186,-1.5725244527437496,-1.6986036529242199,-0.6950580823428965,0.9460108064953374,4.404898465515464,2.4599990844726562,0.9008663769603231,1.6135005950927734,-0.010599313596983961,3.237600503782531,0.8014506407479018,2.425550549437645,-5.365530332304694,56.124673541620865,6.107068670815174,0.8120499543448783,9,-0.6800003051757812,-2.684999465942383,-1.8150005340576172,-1.364999771118164,-10.520000457763672,0,-0.12273319377654801,1.5664729177875418,68.44000244140625,-5.000000000000052,67.36000061035156,1.371264105258366,68.33000183105469,-0.12273319377654801
5592,2008-09-09,68.62999725341797,69.77999877929689,68.48999786376953,69.23999786376953,6780000.0,-0.0043522856583432246,-1.8988804498774472,1.196074618157883,61.78065465293322,54.7472850726055,-1.0401514156942682,-1.3471699191734103,-0.45574817832300596,1.2608990281135846,4.634608768929208,1.290000915527358,0.7979194909053007,1.2369976043701172,-0.48532858495822495,2.9593237936984593,0.375834509705939,2.0981606990342954,-4.62539538736641,49.44308791819366,-3.506891167436251,0.8611630946641732,9,-0.2449951171875,-2.3849964141845703,-1.7749958038330078,-1.0649967193603516,-15.019996643066406,1,-0.15780268759690297,-4.234541156081491,68.93000030517578,1.5664729177875418,68.44000244140625,-5.000000000000052,67.36000061035156,-0.15780268759690297
5593,2008-09-10,69.43000030517578,70.26000213623047,68.59999847412111,68.81999969482422,6010400.0,0.011656754826956828,-2.1619025474838187,-1.0,68.38773992563561,56.21743121981379,-1.546602480877496,-2.1262340460642406,-1.3045309946143817,0.46557508333769704,4.947785633948378,1.6600036621093608,0.5739396076421315,1.95450057983399,0.010337183457323817,3.8986639762106563,0.9824188816456569,2.926582278022323,-5.011674459534575,67.26053630081228,9.545413623368361,0.9720816981883319,9,-0.7749977111816406,-2.3999996185302734,-3.9224987030029297,-1.864999771118164,-11.639999389648438,2,-0.178165042164959,-1.8988804498774472,68.62999725341797,-4.234541156081491,68.93000030517578,1.5664729177875418,68.44000244140625,-0.178165042164959
5594,2008-09-11,70.37000274658203,70.41999816894531,68.41999816894531,68.91999816894531,6455300.0,0.013538851177798072,1.5806527827683463,2.37705430622608,70.35570857875639,57.94698606848887,-2.137630257034388,-2.9480280528765093,-2.361089531039866,-0.4591251968104473,5.457246431927086,2.0,0.644123612235262,2.7235027313232365,0.4078313466148842,5.039174116031589,1.5656670389690532,3.8813384236774198,-5.562776360126563,88.19601266242204,25.991403498103523,1.1578356923541773,9,-1.7150001525878906,-2.8800010681152344,-5.277502059936523,-2.805002212524414,-12.390003204345703,3,-0.22694330819077335,-2.1619025474838187,69.43000030517578,-1.8988804498774472,68.62999725341797,-4.234541156081491,68.93000030517578,-0.22694330819077335
5595,2008-09-12,69.55000305175781,70.13999938964844,68.80999755859375,70.13999938964844,5410800.0,-0.011652688117367527,3.5085087673925415,-0.4068927415748073,60.86065045162651,59.17788013776631,-1.1676447093310571,-2.042963283153256,-1.6560374197306942,0.3880098953057711,5.789805133838504,1.5600051879882812,0.7707690556555207,1.7830028533935547,-0.6685256220443705,4.23453132883148,0.5572386156745921,3.0087670911125173,-4.37721015693694,45.56465134021824,-15.324400393106721,1.225764237718959,9,-0.8950004577636719,-1.5900039672851562,-4.232501983642578,-1.9850025177001953,-11.470001220703125,4,-0.22501798474735468,1.5806527827683463,70.37000274658203,-2.1619025474838187,69.43000030517578,-1.8988804498774472,68.62999725341797,-0.22501798474735468
5596,2008-09-15,68.94999694824219,70.0,68.16999816894531,68.66000366210939,6569400.0,-0.008626974510254293,-1.881882952265382,-0.4915170951223056,63.32619739755242,60.38421864610829,-0.30323687911248953,-1.4420724144435155,-1.1835449821141282,0.9876678613475462,5.852171716318351,1.8300018310546875,0.8810066113085782,1.1354969024658175,-1.371232107115759,3.642225912047394,-0.11786760232497784,2.388861407256613,-3.4335715355578316,34.66661241319444,-26.677132667133918,1.2533645047907915,9,-0.2949943542480469,-0.8799972534179688,-3.454996109008789,-1.3849964141845703,-13.089996337890625,0,-0.13676572745256554,3.5085087673925415,69.55000305175781,1.5806527827683463,70.37000274658203,-2.1619025474838187,69.43000030517578,-0.13676572745256554
5597,2008-09-16,68.87999725341797,69.86000061035156,67.84999847412111,67.90000152587889,10797500.0,-0.0010152240452855343,-2.7222198674748874,3.3793738489873233,62.5799335967557,60.92633189746273,-0.15202969753667617,-1.3241897665740794,-1.2651336611473312,1.0470091634640397,5.964796587600856,2.0100021362304545,0.923347530161152,0.991997528076169,-1.5507383367868215,3.5347333929391596,-0.2793704043553191,2.263365460507657,-3.0405572739419426,40.07777827255018,-21.642350901970943,1.271367932431494,9,-0.22499465942382812,-0.80999755859375,-3.199997901916504,-1.3149967193603516,-15.329998016357422,1,-0.1520034527220646,-1.881882952265382,68.94999694824219,3.5085087673925415,69.55000305175781,1.5806527827683463,70.37000274658203,-0.1520034527220646
5598,2008-09-17,65.37000274658203,68.30000305175781,65.33999633789061,67.94999694824219,11423300.0,-0.050958110435490256,-1.2424233666925661,-2.632658622031881,44.72442893736453,60.214671881703936,3.234025753643195,2.213442335753527,1.9916546968269415,4.5047499932183825,6.329416367755485,3.540000915527358,0.9968872981930303,-2.4634971618652344,-5.176152506010823,0.2491581822803539,-3.8198248339380285,-1.1071694897924402,5.529998779296875,0.5906771235393546,-58.98678431265415,1.3563276720727924,9,2.7499961853027344,2.6999969482421875,1.0524978637695312,2.194997787475586,-13.160003662109375,2,-0.17989906137559952,-2.7222198674748874,68.87999725341797,-1.881882952265382,68.94999694824219,3.5085087673925415,69.55000305175781,-0.17989906137559952
5599,2008-09-18,68.23000335693361,70.16000366210939,64.65000152587889,65.75,11588600.0,0.04375096359470643,-1.3547016140732955,-0.9612437715316543,51.45230076668485,60.13061128817167,0.5703965145652461,-0.4913947394325078,-1.0126219168685964,1.6199326411361312,6.296032946106892,5.510002136230497,1.0211531944720775,0.28200340270997515,-2.2834573620565095,2.84746416747646,-1.00072697967326,1.5647337850932104,2.5587980651855275,64.97278481100311,9.449837378835639,1.282730382383242,9,-0.4550018310547017,-0.4550018310547017,-1.8075027465820455,-0.6650028228759908,-17.300003051757827,3,-0.15301189986450936,-1.2424233666925661,65.37000274658203,-2.7222198674748874,68.87999725341797,-1.881882952265382,68.94999694824219,-0.15301189986450936
5600,2008-09-19,66.08999633789061,71.0,66.08999633789061,71.0,103300.0,-0.031364603748411324,1.0000000000000058,-1.9798375064219056,46.940063364803905,58.934186408012565,2.6172287032891433,1.7244226372114753,0.9968543193829049,3.7197125515214964,6.339183109043345,4.910003662109389,0.9300305798771973,-1.8500034332275561,-4.438652378915791,0.7386455124606783,-3.1443279060716804,-0.5556789603834318,-1.4399948120117188,22.677089102939128,-30.623430175710403,1.2943244728441177,9,1.7350044250488423,1.7350044250488423,0.2900047302246236,1.4750041961670064,-14.189994812011712,4,-0.12271141239275074,-1.3547016140732955,68.23000335693361,-1.2424233666925661,65.37000274658203,-2.7222198674748874,68.87999725341797,-0.12271141239275074
5601,2008-09-22,64.31999969482422,66.56999969482422,64.25,66.55000305175781,6314600.0,-0.02678161206148566,1.0440556173600912,0.4541754976971974,38.00243843055772,56.29216238330417,4.095179308135897,3.425085445948838,2.6462664214251106,5.434789461065776,6.598168926334605,2.3199996948242188,0.935771880155599,-3.4645000457763615,-6.51464022845127,-0.4143598631014527,-4.989570137113816,-1.939429954438907,6.680000305175781,1.0370325159143519,-48.167845616997155,1.5250700913374577,9,3.3050003051757812,3.3050003051757812,1.9450016021728516,3.2450008392333984,-6.840000152587891,0,-0.09701489262089746,1.0000000000000058,66.08999633789061,-1.3547016140732955,68.23000335693361,-1.2424233666925661,65.37000274658203,-0.09701489262089746
5602,2008-09-23,64.16000366210939,65.48000335693361,64.01999664306639,64.62000274658203,4405100.0,-0.002487500520428343,-2.9458941182534435,0.20627730583561635,37.371303142329076,52.84589162960344,3.9721388196617085,3.588720022184617,2.689714481573077,5.52640247361002,7.037241801528957,1.460006713867216,0.8348996002857234,-3.509996414184556,-6.921580628500564,-0.0984121998685481,-5.21578852134256,-1.804204307026552,6.839996337890611,2.0058302537049753,-42.860001734545776,1.7057921071580049,9,3.349994659423814,3.349994659423814,2.497497558593736,3.404996871948228,-7.280002593994162,1,-0.12936412995654978,1.0440556173600912,64.31999969482422,1.0000000000000058,66.08999633789061,-1.3547016140732955,68.23000335693361,-0.12936412995654978
5603,2008-09-24,64.79000091552734,65.23000335693361,63.36000061035156,64.08000183105469,3521300.0,0.009819158626233282,1.352198843597778,-1.5434793425439584,42.05318870359318,49.701167199029754,2.922022751919286,2.975000287483141,1.9480869119953468,4.828755974313793,7.406995505037275,1.8700027465820455,0.6274498637367714,-2.793499374389654,-6.409459625473133,0.8224608766938317,-4.601479499931401,-0.9855192488479076,5.93079895019531,18.71728297666244,-27.02062756587364,1.8079801255417423,9,2.3899993896484375,2.3899993896484375,2.097500801086426,2.7749996185302734,-7.819999694824212,2,-0.17348358573294997,-2.9458941182534435,64.16000366210939,1.0440556173600912,64.31999969482422,1.0000000000000058,66.08999633789061,-0.17348358573294997
5604,2008-09-25,65.98000335693361,66.66999816894531,64.76000213623047,64.88999938964844,5293400.0,0.018367069371673317,-1.829626950442788,1.5352188349577358,42.444723230700575,47.654953063371316,1.1664791903583733,1.8208607773313332,0.5609443000943628,3.572706816919606,7.780811749301759,1.9099960327148438,0.41078545782181664,-1.5669971466064254,-5.234452995665478,2.1004587024526344,-3.400725071135952,0.26673077792310096,4.299148553466779,34.29323240695452,-8.393901741982965,1.8337279245295286,9,1.1999969482421733,1.1999969482421733,1.1424970626830913,1.5849971771240092,-8.970005035400405,3,-0.20869966007684215,1.352198843597778,64.79000091552734,-2.9458941182534435,64.16000366210939,1.0440556173600912,64.31999969482422,-0.20869966007684215
5605,2008-09-26,66.29000091552734,66.31999969482422,64.51999664306639,64.51999664306639,4508100.0,0.0046983562113014354,-1.0338968439382932,1.623851220348703,41.80124723967663,45.26329193471846,0.38601289432631347,1.4663296750920551,0.0033755363342322653,3.1942818515027795,7.897857191710851,1.8000030517578267,0.03537391764605502,-1.180999755859375,-4.888288875995798,2.526289364277048,-3.0346443159275793,0.6726448042088293,3.5740019168701167,88.51971197285685,45.568824407116864,1.8536445600682112,9,0.8899993896484375,0.8899993896484375,0.9175004959106445,1.2749996185302734,-12.819999694824212,4,-0.2317091627427288,-1.829626950442788,65.98000335693361,1.352198843597778,64.79000091552734,-2.9458941182534435,64.16000366210939,-0.2317091627427288
5606,2008-09-29,63.20000076293945,66.5,62.0,65.94999694824219,7243100.0,-0.04661336717320985,1.3376609479269361,-1.553666410917323,35.627327767659324,42.26855795370774,2.8771657032111477,4.482122051164993,2.866045883391081,6.206292978473314,8.391821672176386,4.5,-0.5671668834212795,-4.078000068664551,-8.248359206107295,0.09235906877819389,-6.163179637385923,-1.9928204999431784,6.273761936135259,25.695957889646564,-15.754850386017921,2.0851795687213723,9,3.299999237060547,3.299999237060547,3.9774999618530273,4.364999771118164,-8.110000610351562,0,-0.1787974541241918,-1.0338968439382932,66.29000091552734,-1.829626950442788,65.98000335693361,1.352198843597778,64.79000091552734,-0.1787974541241918
5607,2008-09-30,64.93000030517578,65.37000274658203,63.0,63.65999984741211,5082700.0,0.027373410147975896,1.2046482414289288,-0.46181898889574763,38.64783029947491,41.59338032727556,0.5899778082084026,2.6244106408867935,1.0069836807070942,4.421623682410086,8.0494264545316,2.3700027465820312,-0.9914879861091919,-2.1815004348754883,-6.451489640889861,2.088488771138884,-4.3164950378826745,-0.04650583186830204,3.9458613779729603,62.74093049243105,23.54054249904503,2.1349946030071867,9,1.5699996948242188,1.5699996948242188,2.09999942779541,2.635000228881836,-11.220001220703125,1,-0.11473896084897428,1.3376609479269361,63.20000076293945,-1.0338968439382932,66.29000091552734,-1.829626950442788,65.98000335693361,-0.11473896084897428
5608,2008-10-01,64.69000244140625,65.0,63.63999938964844,64.0,3860200.0,-0.0036962553926001007,1.0763406793085775,0.5433088131489864,35.146438923329356,39.78161790023607,0.8083839929662702,2.717030274617912,1.037032478096748,4.601168994940963,8.525411234860867,1.3600006103515625,-1.4413753674770646,-2.2394983291626005,-6.600142088161576,2.121145429836382,-4.419820208662088,-0.05917644966311286,3.6357903070905877,57.60178792562073,23.582856922408922,2.18032187949949,10,1.80999755859375,1.80999755859375,2.074995994567871,2.874998092651367,-11.180004119873047,2,-0.12072965030979899,1.2046482414289288,64.93000030517578,1.3376609479269361,63.20000076293945,-1.0338968439382932,66.29000091552734,-0.12072965030979899
5609,2008-10-02,61.91999816894531,64.44000244140625,61.33000183105469,64.30999755859375,6284800.0,-0.04281966560396877,1.3471621629402721,-3.46375497567448,31.893675858270683,38.109797066176824,2.893463660741645,5.331959095406987,3.8368502715571253,7.258233171182553,9.103239870508444,3.3600006103515625,-1.991340157710951,-4.737502479553228,-9.631158336976796,0.15615337787033923,-7.184330408265012,-2.2906745508414446,5.899731159671774,11.411925470971399,-20.2730074100254,2.446827928711782,10,2.0800018310546875,4.245002746582031,4.5850019454956055,5.645002365112305,-7.849998474121094,3,-0.07994181354360486,1.0763406793085775,64.69000244140625,1.2046482414289288,64.93000030517578,1.3376609479269361,63.20000076293945,-0.07994181354360486
5610,2008-10-03,62.599998474121094,65.12000274658203,62.290000915527344,63.68999862670898,7767800.0,0.010981917398001917,-2.309952818087515,0.4560671259201533,34.988178944163636,37.774879345466374,1.8621727619748896,4.418548694001785,3.209686929646992,6.463310154880958,10.08087590146077,3.2000045776367188,-2.0648509090899694,-3.7655019760131836,-8.902224262456784,1.3712203104304237,-6.333863119234991,-1.1971408327913835,4.5707581047397525,24.56474067427934,-6.464482193469934,2.5683611432218028,10,1.4000015258789062,3.56500244140625,3.1350011825561523,4.965002059936523,-9.599998474121094,4,-0.08929712921476829,1.3471621629402721,61.91999816894531,1.0763406793085775,64.69000244140625,1.2046482414289288,64.93000030517578,-0.08929712921476829
5611,2008-10-06,60.47000122070313,62.0,57.11000061035156,60.72000122070313,9508900.0,-0.03402551605969295,2.480429635743626,0.22935776605759992,31.88281101052536,37.16504688637706,3.7868426567269537,6.200130972743629,5.408190078967031,8.461000067409365,10.618077466257692,5.489997863769531,-2.5445552592450724,-5.472499275207518,-11.090792192764262,0.14579364234922565,-8.28164573398589,-2.6633528164291462,6.1166798833770955,40.677962970660175,10.347460528573741,2.80914645877837,10,1.4199981689453054,3.584999084472649,5.264998435974114,7.094999313354485,-8.19000244140625,0,-0.11575987859585835,-2.309952818087515,62.599998474121094,1.3471621629402721,61.91999816894531,1.0763406793085775,64.69000244140625,-0.11575987859585835
5612,2008-10-07,57.79999923706055,61.41999816894531,57.04999923706055,60.45000076293945,9819200.0,-0.04415415792530952,-1.1060228072852418,10.600006103515625,33.080009228941705,36.16802694474913,6.101434153000149,8.450434048133133,8.162540209187739,10.978153192637862,11.343563978299498,4.369998931884766,-2.889800485619304,-7.601001358032221,-14.140726409190108,-1.0612763068743334,-10.870863883611165,-4.331138832453277,7.649480207772243,9.293676255717907,-23.774304778828878,3.269862525578945,10,4.059999465942383,6.225000381469727,7.795001029968262,9.76500129699707,-9.020000457763665,1,-0.04688579792809133,2.480429635743626,60.47000122070313,-2.309952818087515,62.599998474121094,1.3471621629402721,61.91999816894531,-0.04688579792809133
5613,2008-10-08,57.06000137329102,58.79999923706055,53.349998474121094,54.0,13645400.0,-0.012802731376076681,-1.4999978126758062,-1.1547168344652687,22.419742992964885,33.94302914055628,6.291207642165226,8.660199233839556,8.933926218757101,11.57828863508157,12.174387210654118,5.450000762939453,-2.9689638583820397,-7.722499275207518,-14.96036176082017,-0.484636789594866,-11.341430518013844,-4.103568032401192,7.21355084245365,31.52082882289575,2.3857897707266176,3.6189312428063274,10,2.864997863769524,5.114997863769524,9.029999732971184,10.504999160766594,-7.090000152587891,2,-0.05871016838752574,-1.1060228072852418,57.79999923706055,2.480429635743626,60.47000122070313,-2.309952818087515,62.599998474121094,-0.05871016838752574
5614,2008-10-09,54.4000015258789,58.0099983215332,52.70000076293945,57.40999984741211,7837500.0,-0.046617591717360685,1.5225669951296863,-0.9836591407460598,21.85844729066352,31.72716247955482,7.974437834358639,10.606207600489192,11.55572163381769,14.100060210067689,13.193892724087124,5.30999755859375,-3.113844723286917,-9.583999061584478,-17.69715491260086,-1.4708432105680984,-13.640576987092665,-5.527421136076285,8.125782091205998,13.687604600855824,-15.592459335675809,4.056577925508192,10,5.199998855590827,7.449998855590827,11.709999084472663,13.164999008178718,-6.340000152587876,3,-0.01636035256216506,-1.4999978126758062,57.06000137329102,-1.1060228072852418,57.79999923706055,2.480429635743626,60.47000122070313,-0.01636035256216506
5615,2008-10-10,53.9000015258789,55.9900016784668,51.0,53.13000106811523,12410400.0,-0.009191176212782648,1.016161983580615,-0.25581424821906706,23.28204552363681,30.355464452441204,7.29973471212211,10.407216517930856,12.021235590061046,14.469017507882363,14.371041033888968,4.990001678466797,-3.4579199019792384,-9.301498985290536,-18.140660544745494,-0.462337425835571,-13.721079765018011,-4.8819182055630534,6.857141177459816,26.36365023526272,-6.220914687517915,4.419580779727482,10,4.2849998474121165,7.099998474121101,12.617499351501472,13.664999008178718,-6.590000152587876,4,0.0031539548076580104,1.5225669951296863,54.4000015258789,-1.4999978126758062,57.06000137329102,-1.1060228072852418,57.79999923706055,0.0031539548076580104
5616,2008-10-13,59.52000045776367,59.68999862670898,55.75,56.099998474121094,8433700.0,0.10426713864166515,1.0957448859191994,4.44155837721884,40.70512002467325,30.584052199685466,1.2324353813449065,4.263093936602999,6.446818652876644,8.781259819484816,15.384920438695785,5.789997100830078,-3.8110663101332847,-3.210000228881839,-11.75933914783512,5.339338690071443,-7.48466968835848,1.0646692305948022,-8.520000457763672,81.76585369425305,43.44143944939673,4.274669459476643,10,-1.4599990844726562,1.4799995422363281,6.997500419616699,8.045000076293945,-12.760002136230469,0,-0.10954301760112328,1.016161983580615,53.9000015258789,1.5225669951296863,54.4000015258789,-1.4999978126758062,57.06000137329102,-0.10954301760112328
5617,2008-10-14,58.40999984741211,61.52000045776367,57.11000061035156,61.09000015258789,7996300.0,-0.018649203659520053,1.4915246931540211,-0.7836253657143686,37.460689047724664,30.841191102396053,1.4754742339314362,4.794296776028453,7.580126630930835,9.79448413604112,16.38746062761513,4.409999847412109,-4.256771570216273,-3.7965009689331026,-12.036864884804046,4.443862946937841,-7.9166829268685746,0.3236809890023693,-7.409999847412109,70.43725784197653,28.40857818783411,4.120181957935474,10,-0.34999847412109375,2.5900001525878906,8.83750057220459,9.155000686645508,-13.139999389648438,1,-0.10494780147455895,1.0957448859191994,59.52000045776367,1.016161983580615,53.9000015258789,1.5225669951296863,54.4000015258789,-0.10494780147455895
5618,2008-10-15,53.61000061035156,57.9000015258789,53.0,57.22999954223633,7662600.0,-0.08217769644923589,-1.0247939551237106,1.3507457162947338,28.709114120790247,30.487350909342673,5.071849335117754,9.136527516034448,12.28011546240198,14.459871261555946,17.43169402470847,5.409999847412109,-4.465481435041596,-8.008500099182129,-16.94711269351896,0.9301124951547024,-12.477806396350545,-3.5391938020137133,-2.1892005920410185,24.809890653810797,-17.44556055679407,4.469306297168415,10,4.450000762939453,7.3899993896484375,13.705000877380371,13.954999923706055,-8.619998931884766,2,-0.0900951646346756,1.4915246931540211,58.40999984741211,1.0957448859191994,59.52000045776367,1.016161983580615,53.9000015258789,-0.0900951646346756
5619,2008-10-16,57.790000915527344,58.13999938964844,52.45000076293945,54.02999877929688,10619000.0,0.0779705326914073,1.5515694146747843,-1.0386749297389442,37.08991422724566,30.720877051907344,0.2731216880513969,4.357707654427813,8.0114752605773,10.147920508671334,19.245948472260316,5.689998626708984,-4.809643431922794,-3.306499671936038,-11.829101667096424,5.216102323224348,-7.567800669516231,0.954801325644155,-5.965232879638677,64.54373212993903,26.9779479147427,4.261300997580192,10,-1.2900009155273438,3.2099990844726562,10.05250072479248,9.774999618530273,-11.080001831054688,3,-0.13531752155973908,-1.0247939551237106,53.61000061035156,1.4915246931540211,58.40999984741211,1.0957448859191994,59.52000045776367,-0.13531752155973908
5620,2008-10-17,57.97999954223633,59.93999862670898,52.77000045776367,56.7599983215332,8423400.0,0.003287742233932578,1.7898828872957258,0.32446822541601544,41.30579313054526,31.76787506524289,-0.7164886809183173,3.719686095537199,7.729993232292102,9.815358008959208,20.536037432031257,7.169998168945305,-5.112791387045448,-2.711001205444333,-11.001820658330303,5.579818247441629,-6.856410931887311,1.4344085209986446,-5.767422209472663,60.97022012528358,20.998193086912856,4.145409726442981,10,-1.7199993133544922,3.020000457763672,10.09250259399414,9.585000991821289,-8.529998779296875,4,-0.17109345028053935,1.5515694146747843,57.790000915527344,-1.0247939551237106,53.61000061035156,1.4915246931540211,58.40999984741211,-0.17109345028053935
5621,2008-10-20,58.08000183105469,59.31000137329102,56.0,59.31000137329102,6356700.0,0.0017247721560520457,4.382118057170808,-1.0081953373189643,37.93589534803101,32.307417967363925,-1.3311496045861446,3.2972828080386734,7.500065079011478,9.576077389930305,22.06911663935427,3.3100013732910227,-5.1258790258304145,-2.298999023437503,-10.483770730621728,5.885772683746723,-6.3913848770296084,1.7933868301546099,-5.630001068115234,62.07278122983825,23.9489334865586,4.092385853592111,10,-1.8200016021728516,2.9199981689453125,10.227499008178711,9.48499870300293,-7.410003662109375,0,-0.18543388633305924,1.7898828872957258,57.97999954223633,1.5515694146747843,57.790000915527344,-1.0247939551237106,53.61000061035156,-0.18543388633305924
5622,2008-10-21,55.86000061035156,58.59000015258789,55.56999969482422,57.040000915527344,7081300.0,-0.03822316030844397,-2.431814536579868,0.9593501986434504,35.462625893162866,33.75662717849703,0.6534391479712838,5.126420443730055,9.55811884624012,11.668982625861275,23.617903218279192,3.020000457763672,-5.3599947327777215,-4.104000091552734,-12.323177870398766,4.115177687293297,-8.213588980975743,0.005588797870281326,-3.0900001525878906,45.52738077412407,9.459750943165197,4.109588889423016,10,0.39999961853027344,5.1399993896484375,12.502500534057617,11.704999923706055,-4.409999847412109,1,-0.16290730736461922,4.382118057170808,58.08000183105469,1.7898828872957258,57.97999954223633,1.5515694146747843,57.790000915527344,-0.16290730736461922
5623,2008-10-22,53.54999923706055,55.18000030517578,52.09000015258789,54.83000183105469,6863600.0,-0.04135340759131578,2.1212129969463147,1.0847476804706948,36.00802578638435,35.328802566910454,2.6967819856903574,6.905206937282443,11.654069546421866,13.852972608671848,25.21042953507812,3.770000457763672,-5.404088074602775,-5.852001380920413,-14.217569292605816,2.51356653076499,-10.034785336763115,-1.6692174250777114,7.970001220703125,18.598718067090108,-19.7372362035057,4.182783955842701,10,2.710000991821289,7.450000762939453,14.812501907348633,14.01500129699707,-2.0799980163574148,2,-0.15462182814685277,-2.431814536579868,55.86000061035156,4.382118057170808,58.08000183105469,1.7898828872957258,57.97999954223633,-0.15462182814685277
5624,2008-10-23,52.209999084472656,53.68000030517578,49.68000030517578,53.41999816894531,8923400.0,-0.025023345876362013,3.6242684836056536,0.9453098690190586,33.00621607234174,36.409265961211005,4.127513220557226,7.547671892398654,12.786792379406421,15.062520530486381,27.743454764848174,4.0,-5.358510185625839,-6.5035013198852525,-14.856150643618463,1.849148003847958,-10.679825981751854,-2.327176658018651,9.121401367187502,24.658861532043666,-14.782113234172009,4.176324661866604,10,3.3900012969970703,8.130001068115234,15.885000228881836,15.355001449584961,-4.299999237060547,3,-0.13828763709274028,2.1212129969463147,53.54999923706055,-2.431814536579868,55.86000061035156,4.382118057170808,58.08000183105469,-0.13828763709274028
5625,2008-10-24,50.93000030517578,52.06000137329102,48.65999984741211,48.81000137329102,5103600.0,-0.024516353222414633,-1.8099163131769367,-1.752066558636034,33.950201003219135,35.658719403271654,5.522681541338898,8.029619038304475,13.834241248425883,16.191004920824355,30.359886271387694,3.549999237060547,-5.078592699011253,-7.015500068664551,-15.258839948843558,1.2278398115144569,-11.137170008754055,-2.893830128575047,9.935344140625006,21.31455523501754,-17.22762879227673,4.121669940089505,10,4.159999847412109,8.899999618530273,16.845001220703125,16.635000228881836,-0.8300018310546875,4,-0.08285884931114496,3.6242684836056536,52.209999084472656,2.1212129969463147,53.54999923706055,-2.431814536579868,55.86000061035156,-0.08285884931114496
5626,2008-10-27,51.9000015258789,53.47999954223633,49.59000015258789,50.02999877929688,7446200.0,0.0190457729214768,-1.8290904651988635,0.8820772116708165,39.47181010921987,35.88217729899335,3.752755048718278,6.503059286244515,12.610442309172448,15.030639947892702,31.856248293700062,3.8899993896484375,-4.536699870654665,-5.480498886108407,-13.756384994168265,2.795387221951451,-9.618441940138332,-1.3425558320784816,8.233022244018564,32.62841469177009,-9.216384726217754,4.137943054029928,10,2.3999977111816477,5.764997482299812,15.924999237060554,15.579999923706062,-0.48000335693358664,0,-0.047206179015578664,-1.8099163131769367,50.93000030517578,3.6242684836056536,52.209999084472656,2.1212129969463147,53.54999923706055,-0.047206179015578664
5627,2008-10-28,57.47999954223633,57.86000061035156,52.290000915527344,53.95000076293945,9123600.0,0.10751440948561575,1.5967359002950388,1.8876971094021073,50.63907206503976,38.31883929279885,-2.204906151326938,0.3544830891974158,6.855274134961974,9.327677059712215,32.89966880171662,5.959999084472663,-3.8679649524405733,0.4719991683959961,-7.0052464196077295,7.949244756399722,-3.2666236256058667,4.210621962397859,1.9646427923120129,95.86955394997356,50.541080715164874,3.7386227940018637,10,-3.1800003051757812,0.1849994659423828,10.145000457763672,9.770002365112305,-4.729999542236328,1,-0.11847601648442996,-1.8290904651988635,51.9000015258789,-1.8099163131769367,50.93000030517578,3.6242684836056536,52.209999084472656,-0.11847601648442996
5628,2008-10-29,56.88000106811523,59.47999954223633,54.84000015258789,57.08000183105469,8166000.0,-0.01043838689804133,-1.1682226997523122,-0.05665745951880966,54.02597338257761,40.20062364339129,-1.2206416599132979,0.35771593596458473,7.300144959967902,9.797737945412969,33.828669694219236,4.6399993896484375,-3.98369046706172,0.262500762939446,-6.283243205945446,6.808244731824338,-3.010371221503,3.535372747381892,-8.220001220703118,75.9704385632763,25.53915350654779,3.272871984442448,10,-2.5800018310546804,0.7849979400634837,10.629997253417976,10.370000839233406,-1.2999992370605398,2,-0.09546413859368974,1.5967359002950388,57.47999954223633,-1.8290904651988635,51.9000015258789,-1.8099163131769367,50.93000030517578,-0.09546413859368974
5629,2008-10-30,56.97000122070313,58.52000045776367,55.88999938964844,57.9900016784668,6783600.0,0.0015822811339283316,1.5288495925789396,5.099982833927571,55.051003218956865,41.72786920877035,-1.6083234389282595,-0.12874035050116817,7.06962818257572,9.590895862083833,33.94094035582742,2.6300010681152344,-3.9272588500630974,0.6000007629394588,-5.4577003698111,6.657701895690018,-2.428849803435817,3.6288513293147346,-8.093601379394535,76.80223297294674,22.3629580928756,3.0288505663752785,10,-2.9000015258789134,0.6949977874755788,10.20999908447265,10.2800006866455,-1.7800025939941548,3,-0.0965420376013838,-1.1682226997523122,56.88000106811523,1.5967359002950388,57.47999954223633,-1.8290904651988635,51.9000015258789,-0.0965420376013838
5630,2008-10-31,57.0099983215332,58.43000030517578,56.040000915527344,57.0,6046800.0,0.0007020730204150283,-1.476687808956451,-0.009802271613803282,44.94155102131188,42.50627539469045,-2.0119647098890567,-0.6419099044800944,6.876688401506172,9.458490917339873,34.43743131210072,2.3899993896484375,-3.122208749027294,0.9194978713989244,-4.398576497387353,6.237572240185202,-1.7395393129942107,3.5785350557920594,-7.921526486206048,75.02526417455192,23.049441994254636,2.659037184393137,10,-2.9399986267089844,0.5700016021728516,10.170001983642578,10.24000358581543,-3.9099998474121094,4,-0.159621097036306,1.5288495925789396,56.97000122070313,-1.1682226997523122,56.88000106811523,1.5967359002950388,57.47999954223633,-0.159621097036306
5631,2008-11-03,53.47000122070313,56.83000183105469,52.77999877929688,56.52999877929688,8809200.0,-0.06209432038332441,1.2131142073358896,-306.05112552460895,40.93245281586759,43.11403394165764,0.8999766592477627,2.473598668832288,10.181413643012142,12.895255203354843,33.732113427821375,4.229999542236321,-2.9370974894685205,-2.2704992294311452,-7.28786036062268,2.74686190176039,-4.779179795026913,0.23818133616462234,-4.173698831237793,16.411690271989656,-31.856233517005933,2.5086805655957694,11,0.5999984741210866,4.109998703002923,13.70999908447265,13.7800006866455,0.21999740600584516,0,-0.06302604581346449,-1.476687808956451,57.0099983215332,1.5288495925789396,56.97000122070313,-1.1682226997523122,56.88000106811523,-0.06302604581346449
5632,2008-11-04,55.09000015258789,55.9900016784668,53.33000183105469,54.34000015258789,8033800.0,0.030297342339642652,1.086271893344184,-0.24509823476613143,53.07564407121214,45.01043597330517,-0.93953544547729,0.6747588460354521,8.371709855750439,11.146545232341893,32.97460979014263,2.6599998474121094,-2.9468665603125714,-0.5150003433227539,-5.443766518717034,4.413765832071526,-2.9793834310198974,1.9493827443743896,-5.590023820067131,34.47762851115792,-16.065340414288627,2.46438308769714,11,-1.0200004577636719,1.9250011444091797,11.40999984741211,12.160001754760742,-3.029998779296868,1,-0.06661829685019849,1.2131142073358896,53.47000122070313,-1.476687808956451,57.0099983215332,1.5288495925789396,56.97000122070313,-0.06661829685019849
5633,2008-11-05,53.709999084472656,55.540000915527344,53.56999969482422,54.86999893188477,5565000.0,-0.02504993763465091,-1.7361154158951169,-1.5466664632161553,40.404508736484374,45.832468491543246,0.5202591983022629,1.887701367632289,9.539802387703112,12.386907232041224,31.403403209937398,1.970001220703125,-2.9191472793751814,-1.727501296997069,-6.6757252864182846,3.2207226924241468,-4.201613291707673,0.7466106977135354,-4.010422287757585,16.202091171237885,-31.22444741458065,2.474111994710606,11,0.3600006103515625,3.180002212524414,12.790000915527344,13.485002517700195,-0.3099975585937571,2,-0.017873749782844173,1.086271893344184,55.09000015258789,1.2131142073358896,53.47000122070313,-1.476687808956451,57.0099983215332,-0.017873749782844173
5634,2008-11-06,53.5099983215332,54.88999938964844,52.9000015258789,53.0,9811700.0,-0.0037237156274179117,-4.605665131822755,-0.4396537832922788,39.49223806727714,46.44825038754969,1.0326518599439396,2.1266405622799454,9.515076209461519,12.452512157247412,29.68517459051826,1.9899978637695384,-2.620226363215963,-1.8830018997192397,-6.88621409138733,3.120210291948851,-4.384607995553289,0.6186041961148092,-3.6148130699077043,12.920342390929962,-31.438366085690916,2.501606095834047,11,1.0250015258789062,3.380002975463867,12.990001678466797,13.155000686645508,-0.7699966430664062,3,0.03868442486361445,-1.7361154158951169,53.709999084472656,1.086271893344184,55.09000015258789,1.2131142073358896,53.47000122070313,0.03868442486361445
5635,2008-11-07,54.06999969482422,54.40999984741211,52.88999938964844,53.86999893188477,4063400.0,0.01046535957497241,2.454542301906913,0.39215964934587555,40.77311798283403,46.5928401512846,1.0782942422489938,1.6654147096395562,8.696760113148258,11.775495067552782,27.5811292836466,1.5200004577636719,-2.1520770963124107,-1.3315004348754869,-6.324600272287682,3.6615994025367087,-3.828050353581588,1.1650494838306145,-3.9831181573865067,31.85185045644455,-9.842063010319496,2.496549918706099,11,1.8150005340576172,2.8200016021728516,11.012500762939453,12.075002670288086,-1.0400009155273366,4,0.020713869765232706,-4.605665131822755,53.5099983215332,-1.7361154158951169,53.709999084472656,1.086271893344184,55.09000015258789,0.020713869765232706
5636,2008-11-10,53.0,55.1500015258789,52.290000915527344,54.63000106811523,5286500.0,-0.01978915666475667,1.1423209629603233,-8.149974250891937,43.05150287622324,45.749776908082765,2.5934688093232836,2.3419819827295782,9.514864145826436,12.700631152409187,27.008211284914946,2.8600006103515554,-1.4529705702823321,-2.075500106811525,-6.779409031311658,2.6284088176886087,-4.427454569061588,0.27645435543853836,-2.725256102466318,19.18916048840487,-21.110228056557336,2.351954462250066,11,2.885000228881836,2.3299999237060547,12.082500457763672,12.620000839233398,0.9399986267089773,0,0.0018867636626620499,2.454542301906913,54.06999969482422,-4.605665131822755,53.5099983215332,-1.7361154158951169,53.709999084472656,0.0018867636626620499
5637,2008-11-11,52.27999877929688,53.27000045776367,50.88000106811523,52.25,5035500.0,-0.01358492869251171,1.3781063179670223,-0.018404147017872657,46.65613255464472,44.93090570497911,2.7918747987399044,2.7185747513884237,9.9307240315213,13.294221614051487,27.26506907370879,2.3899993896484446,-0.6823406603078652,-2.4890012741088796,-7.075461887577724,2.0974593393599648,-4.782231580843302,-0.19577096737445743,-1.821149768869148,30.04287032239131,-12.46442824568065,2.2932303067344226,11,2.420001983642571,2.8100013732910085,10.692501068115227,11.7750015258789,1.870002746582017,1,0.026970158384366005,1.1423209629603233,53.0,2.454542301906913,54.06999969482422,-4.605665131822755,53.5099983215332,0.026970158384366005
5638,2008-11-12,48.77999877929688,51.16999816894531,48.56999969482422,51.0,7948300.0,-0.06694720890823769,1.0312507450587702,-74.00305188197613,41.89124989358526,43.46871089104893,5.612245976313865,6.15367182118252,13.077385010606754,16.650805666490065,26.852295875183252,3.7099990844726634,-0.25631391379014445,-5.747501182556142,-11.044523389173932,-0.45047897593835273,-8.39601228586504,-3.098990079247244,10.700000762939446,3.1914745598027214,-39.85617156327327,2.6485111033088957,11,4.720001220703118,6.265001296997063,14.16250038146972,15.245000839233391,5.010002136230462,2,0.0672407272668123,1.3781063179670223,52.27999877929688,1.1423209629603233,53.0,2.454542301906913,54.06999969482422,0.0672407272668123
5639,2008-11-13,49.97000122070313,49.97999954223633,45.290000915527344,48.63999938964844,11219800.0,0.024395294612252094,5.9481539670070696,-0.5990995944738521,47.72079963019532,43.777516292035976,3.715607425145784,4.582735233487277,11.5718572182601,15.309758039561125,26.543412058428338,4.689998626708984,-0.6212771631904985,-4.166498756408686,-9.60218731036521,1.2691897975478383,-6.884343033386948,-1.4486544794304237,9.291798324584953,47.464503199548226,1.5988734983979427,2.717844276978263,11,1.0900001525878835,3.4349994659423757,11.079998016357415,12.204998016357415,2.75,3,0.06864118914118977,1.0312507450587702,48.77999877929688,1.3781063179670223,52.27999877929688,1.1423209629603233,53.0,0.06864118914118977
5640,2008-11-14,48.06000137329102,50.68000030517578,47.59000015258789,48.97999954223633,7232700.0,-0.03822292977292896,-2.322579718943042,-0.6917269942521392,41.27272541266799,43.81532435834713,4.718768254544365,6.0201022435500136,13.10281488659021,17.030046296397266,26.79993076341014,3.0900001525878906,-1.1647914160899902,-5.580498695373528,-11.340211790488766,0.17921439974170994,-8.46035524293115,-2.7006421478159055,10.64292622680663,28.09330919164026,-18.643414446723938,2.879856547557619,11,2.5799999237060476,5.344999313354485,12.664999008178704,13.789999008178704,3.4099998474121094,4,0.09737828072091248,5.9481539670070696,49.97000122070313,1.0312507450587702,48.77999877929688,1.3781063179670223,52.27999877929688,0.09737828072091248
5641,2008-11-17,47.31000137329102,48.9900016784668,47.25,47.34000015258789,5252400.0,-0.015605492687663647,-22.199786379126188,0.03260743369876353,20.384393554160724,40.182963189785866,5.0322788681896,6.241895761370323,13.441446100885507,17.61374640924185,27.094150990200905,1.7400016784667969,-1.8301312961797578,-5.791998672485342,-11.812040520504802,0.22804317553411835,-8.802019596495072,-2.7819777484756116,10.85640915942382,25.313290396475267,-14.580214823999938,3.0100209240097318,11,3.104999542236321,6.094999313354485,12.282499313354485,13.689998626708977,4.3799972534179545,0,0.12090461297756594,-2.322579718943042,48.06000137329102,5.9481539670070696,49.97000122070313,1.0312507450587702,48.77999877929688,0.12090461297756594
5642,2008-11-18,46.7599983215332,47.7599983215332,45.08000183105469,47.31999969482422,7754200.0,-0.011625513333177073,2.7222208976732976,18.667472024419478,20.44392195380206,37.96512021393227,4.778968650287318,6.403505085569023,13.574879224910617,17.972923377100756,27.452843375924544,2.6799964904785156,-2.22970709228602,-5.8870016098022475,-12.385879407178379,0.6118761875738841,-9.136440508490317,-2.637562711114178,10.891355826494141,27.586165857374084,-7.423959474506219,3.2494388986880676,11,3.3550033569335938,6.540002822875977,12.770002365112305,14.240001678466797,4.710002899169929,1,0.15355005480976147,-22.199786379126188,47.31000137329102,-2.322579718943042,48.06000137329102,5.9481539670070696,49.97000122070313,0.15355005480976147
5643,2008-11-19,45.27000045776367,47.63999938964844,45.13000106811523,46.72000122070313,6165600.0,-0.031864797203882245,-1.9017329314302316,2.5892807269705376,18.412525718824227,35.62292995299306,5.527081376116939,7.632713841460635,14.596614050822161,19.263409689690448,27.113999423846813,2.5099983215332102,-2.294451915089091,-6.962999534606936,-14.229288016972,0.3032889477581264,-10.596143775789464,-3.3298552934244086,11.627072551245313,3.392833544277067,-25.243170109598097,3.6331442411825305,11,4.845001220703125,7.239999771118164,14.260000228881836,15.729999542236328,5.560001373291016,2,0.19615641657437477,2.7222208976732976,46.7599983215332,-22.199786379126188,47.31000137329102,-2.322579718943042,48.06000137329102,0.19615641657437477
5644,2008-11-20,44.9900016784668,48.25,44.849998474121094,45.0,9610700.0,-0.006185084525415663,-22.44790392381253,0.006895390532715582,17.96376526031237,33.08855742826844,4.996899663951552,7.74095760516694,14.36513788798699,19.301762370998546,26.235691625177182,3.4000015258789062,-2.932690927205371,-6.881998443603514,-14.837785240167747,1.0737883529607188,-10.859891841885634,-2.904105045321394,11.198047059864933,2.401426421514101,-19.52532255238053,3.977893398282118,11,5.009998321533203,7.404996871948242,14.539999008178711,16.009998321533203,6.13999938964843,3,0.19559899774959155,-1.9017329314302316,45.27000045776367,2.7222208976732976,46.7599983215332,-22.199786379126188,47.31000137329102,0.19559899774959155
5645,2008-11-21,46.709999084472656,46.90999984741211,43.88000106811523,45.22000122070313,10862700.0,0.03823065885390009,2.206348950049659,-149.02479969477227,30.04722207209639,31.643637338921007,2.3725979926209533,5.996017112817775,12.169541640130674,17.35437362414413,25.21181645795857,3.029998779296882,-3.1354812952626503,-4.951000976562497,-13.22928648957248,3.327284536447486,-9.090143733067485,-0.8118582200575091,8.571005632722226,55.38155926292001,31.404026623672614,4.139142756504991,11,1.8650016784667969,5.200000762939446,12.040000915527344,14.290000915527344,5.790000915527344,4,0.1286662867486188,-22.44790392381253,44.9900016784668,-1.9017329314302316,45.27000045776367,2.7222208976732976,46.7599983215332,0.1286662867486188
5646,2008-11-24,49.45000076293945,49.97000122070313,46.45000076293945,46.86999893188477,8242600.0,0.058659852968775406,-1.0584809019644628,1.7315473355965565,34.38538823510525,30.280221303416624,-1.0325070460068844,3.228587824724258,8.995317310289458,14.399008246788895,24.244516025498886,3.520000457763679,-3.2686527772439575,-2.0884992599487333,-10.424203358961158,6.247204839063691,-6.256351309454949,2.0793527895574826,4.690903589347464,91.461404848361,65.96950834842764,4.167852049506213,11,-1.9250011444091797,2.229999542236328,9.179999351501465,11.549999237060547,3.8999977111816406,0,0.0408493513973327,2.206348950049659,46.709999084472656,-22.44790392381253,44.9900016784668,-1.9017329314302316,45.27000045776367,0.0408493513973327
5647,2008-11-25,50.66999816894531,51.68000030517578,49.459999084472656,50.16999816894531,7454600.0,0.02467133240006314,-1.3125034769409278,0.19379831207158668,41.50837805479439,30.237679987995413,-2.799273616376823,1.5518051095584084,7.348577643568007,12.958335987050404,24.529408856597374,2.229999542236328,-3.477681594782865,-0.5280017852783203,-8.384382315530125,7.3283787449734845,-4.456192050404226,3.4001884798475857,2.4448158549244354,87.05125339715943,57.88984754913655,3.9281902651259024,11,-2.8899974822998047,1.0100021362304688,7.9600019454956055,10.330001831054688,1.6200027465820312,1,0.020130264350173288,-1.0584809019644628,49.45000076293945,2.206348950049659,46.709999084472656,-22.44790392381253,44.9900016784668,0.020130264350173288
5648,2008-11-26,51.45000076293945,51.66999816894531,49.599998474121094,49.6500015258789,4421900.0,0.015393775847266422,-1.1789409225518246,3.599998474121108,44.42641454439766,29.87163720068456,-3.532150224421102,0.36274039279801684,6.255252912141145,11.931372670824658,25.319091668939294,2.0699996948242188,-3.6937108805955674,0.523500823974608,-6.867632113969023,7.914633761918239,-3.172065644997204,4.21906729294642,0.7413319653548456,97.05128763162541,63.11590003490267,3.6955664689718146,11,-3.6700000762939453,0.22999954223632812,7.179999351501465,9.549999237060547,0.0,2,0.0003887358108278782,-1.3125034769409278,50.66999816894531,-1.0584809019644628,49.45000076293945,2.206348950049659,46.709999084472656,0.0003887358108278782
5649,2008-11-28,51.47000122070313,51.68000030517578,50.65999984741211,51.349998474121094,1533300.0,0.0003887358108278782,2.7777730682829653,0.06666822080325212,42.75362842727327,30.036181980085146,-3.7068102541572117,-0.09532028500672851,5.823502226258164,11.702098175889859,26.15008344722525,1.0200004577636719,-3.985146967358361,0.8185012817382855,-6.014021638377606,7.651024201854177,-2.5977601783196604,4.2347627417962315,-7.590000152587905,97.30770378188154,60.501804858391665,3.416261460057945,11,-3.6900005340576243,0.20999908447264914,7.159998893737786,9.529998779296868,-1.3500022888183594,4,-0.01243441566873349,-1.1789409225518246,51.45000076293945,-1.3125034769409278,50.66999816894531,-1.0584809019644628,49.45000076293945,-0.01243441566873349
5650,2008-12-01,47.90999984741211,50.7599983215332,47.88000106811523,50.72999954223633,5559800.0,-0.0691665298010341,1.0000000000000049,-23.49945959692149,37.54283131143217,31.942675064226417,-0.19034057797110648,2.896480697178106,8.990885824127673,15.050597322807555,27.282408704261535,3.590000152587905,-3.9845765910002626,-2.2865001678466825,-8.52206585552603,3.949065519832665,-5.404283011686353,0.8312826759929877,-3.8739987945556678,27.915854918954086,-10.659151528147017,3.1177828438396733,12,-0.12999916076660156,3.770000457763672,10.0600004196167,12.430000305175781,2.7400016784667898,0,0.06720937655935,2.7777730682829653,51.47000122070313,-1.1789409225518246,51.45000076293945,-1.3125034769409278,50.66999816894531,0.06720937655935
5651,2008-12-02,50.099998474121094,50.20000076293945,47.7599983215332,48.5,6138500.0,0.04571067905831527,1.711109227313186,-0.5673754068334492,45.02283070026339,34.67366492494435,-2.17129324430573,0.46490057660150796,6.482683481489538,12.676130136220081,27.721995546341116,2.44000244140625,-4.18396181730936,0.07199859619140625,-5.970247132104582,6.1142443244873945,-2.9491242679565843,3.093121460339397,-5.911117436218262,59.69385123661329,19.211772286050724,3.0211228641479937,12,-2.319997787475586,1.5800018310546875,7.360001564025879,9.730001449584961,-0.9599990844726562,1,0.047904223532434065,1.0000000000000049,47.90999984741211,2.7777730682829653,51.47000122070313,-1.1789409225518246,51.45000076293945,0.047904223532434065
5652,2008-12-03,51.41999816894531,52.22000122070313,48.72999954223633,49.0,7885400.0,0.026347300100339588,-1.3581099715701914,1.512500298023508,56.69371000564851,38.9271298457026,-3.0851983634763656,-1.205974826346143,4.858415850688829,11.181616346871422,27.900571416853648,3.490001678466804,-4.031690104373723,1.575498390197751,-4.026321813588126,7.177318593983628,-1.2254117116951875,4.37640849209069,-7.081294745697022,82.06272350390822,35.34083520168987,2.80091010189294,12,-3.369997024536133,0.26000213623046875,4.562500953674316,8.410001754760742,-1.9899978637695312,2,0.03753404072156097,1.711109227313186,50.099998474121094,1.0000000000000049,47.90999984741211,2.7777730682829653,51.47000122070313,0.03753404072156097
5653,2008-12-04,52.75,53.349998474121094,50.5099983215332,50.97000122070313,9864600.0,0.025865458545619502,-1.1037002500741746,0.7355372421924723,56.99898966228595,43.264377001477435,-3.623644960330026,-2.7527182783363813,3.2130176736740026,9.683062615501612,27.941036847763552,2.8400001525878906,-3.3709471451310122,2.953500175476073,-2.5239294429885675,8.430929793940713,0.21478536624375266,5.692214984708393,-8.096044664853515,89.2665749956496,40.87726497141773,2.7387148092323206,12,-4.135000228881836,-1.0699996948242188,3.232499122619629,7.079999923706055,-3.8100013732910227,3,-0.008720361790950815,-1.3581099715701914,51.41999816894531,1.711109227313186,50.099998474121094,1.0000000000000049,47.90999984741211,-0.008720361790950815
5654,2008-12-05,55.58000183105469,55.88999938964844,51.86000061035156,52.16999816894531,8656700.0,0.053649323811463256,1.0,1.915733708231187,68.09432030566035,47.491832360762324,-5.356805095870627,-5.71257597055228,0.055638370957126426,6.651192882774147,27.521028873540978,4.029998779296875,-2.5508860201320687,5.680001831054689,-0.15916169890481058,11.519165361014188,2.7604200660749427,8.599583596034435,-10.404283907569727,96.18699240016684,43.361954643715876,2.9195817649797493,12,-4.410001754760742,-4.380001068115234,0.4024972915649414,4.249998092651367,-7.95000076293946,4,-0.07430732155549591,-1.1037002500741746,52.75,-1.3581099715701914,51.41999816894531,1.711109227313186,50.099998474121094,-0.07430732155549591
5655,2008-12-08,55.18999862670898,56.27000045776367,54.459999084472656,55.38999938964844,7387300.0,-0.007016969980159327,-1.1807247465868798,-0.05865118714146567,69.2947968067144,51.37065553538556,-4.0648797962519225,-5.517234539227559,0.09698874121941259,6.810261925603861,27.102791741519205,1.8100013732910156,-1.4564768077404437,5.233998680114738,-0.7920441709045036,11.260041531133979,2.220977254605117,8.247020105624358,-9.15713818593094,87.3090298478693,29.723200253189717,3.0130214255096206,12,-3.1749992370605398,-4.0349979400634695,0.6775007247924876,4.640001296997077,-6.719997406005845,0,-0.09186446495707279,1.0,55.58000183105469,-1.1037002500741746,52.75,-1.3581099715701914,51.41999816894531,-0.09186446495707279
5656,2008-12-09,53.099998474121094,55.15999984741211,52.459999084472656,55.06000137329102,7886900.0,-0.037869182906202115,1.5000008830318368,9.799977111903404,64.43533541798288,53.9180952424065,-1.5675204485542906,-3.604145021635709,1.906476790301852,8.685167663645402,27.11078645050288,2.729999542236321,-0.2833826413705509,3.138998603820802,-2.897834907954369,9.175832115595973,0.12058184793321658,6.157415359708388,-6.043424031644491,57.957538478350834,-3.2816442861968795,3.018416755887586,12,-1.0849990844726562,-2.744997024536133,2.725001335144043,6.730001449584961,-4.299999237060547,1,-0.046139303552640065,-1.1807247465868798,55.18999862670898,1.0,55.58000183105469,-1.1037002500741746,52.75,-0.046139303552640065
5657,2008-12-10,53.68999862670898,53.97000122070313,51.88999938964844,52.86000061035156,7260800.0,0.011111114303994363,1.9928014907473017,-0.42346774931247455,69.99049405208054,56.75854852103794,-1.881994784750141,-4.303750901908344,0.9812652468761129,7.922355804980576,26.811366757971854,2.0800018310546946,0.5292659704770131,3.658498764038079,-2.523550382510429,9.840547910586587,0.567474190763825,6.749523337312333,-5.712081582703668,55.20831815623022,-12.796645033081305,3.091024573274255,12,-1.6749992370605398,-3.614997863769524,2.1350011825561594,6.140001296997077,-6.469997406005845,2,-0.08474575066941925,1.5000008830318368,53.099998474121094,-1.1807247465868798,55.18999862670898,1.0,55.58000183105469,-0.08474575066941925
5658,2008-12-11,52.06000137329102,53.47000122070313,50.70000076293945,52.25,10660400.0,-0.0303594206576695,1.1064633709436162,-0.22891455517305698,65.77420468426365,59.31639032737019,-0.17474568653207,-2.5459573148055696,2.2579360984355006,9.330945509702467,26.07134098177352,2.989997863769524,1.0815097493801744,1.8645013809204158,-4.351689158481143,8.080691920321975,-1.2435938887803673,4.972596650621199,-3.2528759879098743,24.416529351255008,-49.74344818993721,3.108095269700781,12,-0.04500198364258523,-1.9850006103515696,3.482499122619622,7.769998550415032,-4.159999847412124,3,-0.050518651531664016,1.9928014907473017,53.68999862670898,1.5000008830318368,53.099998474121094,-1.1807247465868798,55.18999862670898,-0.050518651531664016
5659,2008-12-12,53.4000015258789,54.09000015258789,51.36000061035156,51.36000061035156,6796200.0,0.025739533562043837,-1.6764689382804698,-10.736924528681072,65.18384134188648,62.38761366408734,-1.3546394889291022,-3.8112180794896915,0.6621948170104943,7.911920530449443,24.550259888292373,2.729999542236328,1.4459923930672858,3.033001518249506,-3.344171641713892,9.410174678212904,-0.15558506173218944,6.2215880982312015,-3.8465886332595005,48.47398403716886,-26.902152233134018,3.1885865799816986,12,-1.3850021362304616,-3.325000762939446,2.0799989700317454,6.4299983978271555,-5.950000762939446,4,-0.08352065115594609,1.1064633709436162,52.06000137329102,1.9928014907473017,53.68999862670898,1.5000008830318368,53.099998474121094,-0.08352065115594609
5660,2008-12-15,52.7400016784668,53.4000015258789,51.540000915527344,53.290000915527344,4868700.0,-0.012359547351178501,3.8311675443768634,-0.26960734815080856,58.2456144376411,63.856811857129316,0.06989777118065632,-2.9330039156400147,1.031589655437088,8.495440637740046,23.23696022825967,1.8600006103515554,1.6965564489545457,2.1390016555786104,-4.225180638130006,8.503183949287227,-1.043089491275694,5.321092802432915,-2.514930029332973,45.73994023069515,-26.46132751788688,3.1820911468543076,12,-0.24000167846679688,-2.6650009155273438,2.972498893737793,7.089998245239258,-5.770000457763665,0,-0.09689041425339828,-1.6764689382804698,53.4000015258789,1.1064633709436162,52.06000137329102,1.9928014907473017,53.68999862670898,-0.09689041425339828
5661,2008-12-16,53.02999877929688,53.43999862670898,52.31999969482422,53.0,8211700.0,0.0054986175881843735,1.6352963351913459,-0.054543310745683235,56.20399600479748,63.802399190368085,0.2673432515034406,-2.922330607118319,0.5170323749104639,8.149353619288036,21.778777260483267,1.1199989318847585,2.00337788913437,2.1429988861084084,-4.111630079312327,8.397627851529144,-0.9843155966019594,5.270313368818776,-2.2004342493000735,68.73151728204479,-1.5255910708388853,3.1273144827103665,12,0.3600006103515554,-2.954998016357429,3.357501983642571,6.800001144409173,-5.680000305175788,1,-0.0859890187358252,3.8311675443768634,52.7400016784668,-1.6764689382804698,53.4000015258789,1.1064633709436162,52.06000137329102,-0.0859890187358252
5662,2008-12-17,53.93999862670898,54.459999084472656,52.68999862670898,52.68999862670898,6888800.0,0.01716009557532483,-1.8320007324218863,41.66836215665341,56.50129938737759,63.74710027093383,-0.2767006617605716,-3.443386874385858,-0.5255080056297103,7.210499700313534,19.68088993741416,1.770000457763679,2.796102045786462,2.6939987182617102,-3.385005020699481,8.773002457222901,-0.3455031512188853,5.733500587742306,-2.56639050393548,86.17019441775602,18.505008567084218,3.0395018694805964,12,-0.45499801635741477,-3.864997863769524,1.667501449584968,5.890001296997077,-6.039997100830078,2,-0.09529105525603965,1.6352963351913459,53.02999877929688,3.8311675443768634,52.7400016784668,-1.6764689382804698,53.4000015258789,-0.09529105525603965
5663,2008-12-18,54.1500015258789,54.7400016784668,53.599998474121094,54.36999893188477,5053200.0,0.003893268530154037,1.3749995032961269,-0.17599792480469886,56.928644662403286,62.50646964390526,-0.2986334324980149,-3.1136505114298316,-0.8444878918204282,6.949737926415871,17.43054760727333,1.1400032043457031,3.3053519352664367,2.460001564025873,-3.0519146313482537,7.9719177594,-0.29595653366119024,5.215959661712937,-2.2867541696063824,82.544379699948,17.85923761272744,2.7559580976870635,12,-0.6650009155273366,-4.075000762939446,0.7449989318847727,5.6799983978271555,-6.340000152587876,3,-0.12797784136467372,-1.8320007324218863,53.93999862670898,1.6352963351913459,53.02999877929688,3.8311675443768634,52.7400016784668,-0.12797784136467372
5664,2008-12-19,53.790000915527344,55.0,53.38000106811523,54.59000015258789,6452400.0,-0.006648210530142085,1.0000000000000089,3.636403044857666,68.2156130753805,62.38656034042372,-0.24501230503179983,-2.1719289275048936,-0.514141511229333,7.236891020998897,15.301496932462172,1.6199989318847727,3.4411472580004983,1.660000991821292,-2.9273689315861446,6.2473709152287284,-0.6336839698824264,3.95368595352501,-1.4860782491057094,65.02891894096919,-4.129360949742548,2.29368496170372,12,-0.8600006103515625,-3.7150001525878906,0.4824991226196289,5.994998931884766,-7.340000152587891,4,-0.10949989383525371,1.3749995032961269,54.1500015258789,-1.8320007324218863,53.93999862670898,1.6352963351913459,53.02999877929688,-0.10949989383525371
5665,2008-12-22,52.72000122070313,54.349998474121094,51.75,54.290000915527344,4977100.0,-0.01989216725436682,2.076930716758987,1.9625014901175315,58.721711056320416,61.75171318912789,0.4892188643246911,-0.6625587357389477,0.5292780184665418,8.232191124378623,13.073428916207227,2.5999984741210938,3.4556834062207926,0.289501190185554,-3.52527643364747,4.104278814018578,-1.617887621730958,2.196890002102066,3.5499992370605398,29.846191406250217,-38.83587869071086,1.9073888119165114,12,0.12999916076659446,-2.645000457763679,-0.4875001907348704,5.42499923706054,-7.69000244140625,0,-0.09996207010128355,1.0000000000000089,53.790000915527344,1.3749995032961269,54.1500015258789,-1.8320007324218863,53.93999862670898,-0.09996207010128355
5666,2008-12-23,51.47000122070313,53.33000183105469,51.25,52.36999893188477,3533700.0,-0.02371016637057899,-2.1044799913457295,0.5732470612246907,50.16723423560893,59.54912876507549,1.6580500832985265,0.7868775890913113,1.556447636558822,9.40712870298588,12.105897070364332,2.0800018310546875,2.917116615008048,-1.0614988327026325,-4.643902362936835,2.52090469753157,-2.8527005978197337,0.7297029324144688,4.709599227905265,5.86669921875019,-58.59788805470732,1.7912017651171013,12,1.3799991607665945,-1.395000457763679,0.552499771118157,6.67499923706054,-6.170001983642585,1,-0.08742956855011563,2.076930716758987,52.72000122070313,1.0000000000000089,53.790000915527344,1.3749995032961269,54.1500015258789,-0.08742956855011563
5667,2008-12-24,51.68999862670898,52.06000137329102,51.56999969482422,51.91999816894531,1123400.0,0.004274284064274658,-1.085125033480271,0.25555569684100665,46.17051531212295,57.37094105705985,1.256670131091596,0.6821903957188553,1.147366070056286,9.107476618525148,11.730703500014398,0.5900001525878906,2.350647642379762,-0.8925014495849695,-4.391391103307598,2.6063882041376587,-2.6419462764462835,0.8569433772763446,4.292417803955082,11.733296712239394,-47.54532869047111,1.749444826861315,12,1.4350013732910227,-1.6149978637695241,0.2200021743774485,6.455001831054695,-5.5699996948242045,2,-0.08396208682322037,-2.1044799913457295,51.47000122070313,2.076930716758987,52.72000122070313,1.0000000000000089,53.790000915527344,-0.08396208682322037
5668,2008-12-26,51.47000122070313,52.0,51.290000915527344,51.4900016784668,1218200.0,-0.0042560923167092035,-2.7368267831149926,0.08695868508778756,31.70079174530437,53.65060221299518,1.5468416626632333,0.952603488898724,1.3265664173844343,9.212040769224593,11.372610049141416,0.7099990844726562,2.0017168345752765,-1.1134988784789996,-4.611036835097281,2.3840390781392813,-2.8622678567881366,0.6352700998301373,4.323118552734364,5.86669921875019,-46.72973194430816,1.7487689783091394,12,1.654998779296868,-1.395000457763679,0.23750019073485618,6.569999694824212,-8.490001678466804,4,-0.06936078512056154,-1.085125033480271,51.68999862670898,-2.1044799913457295,51.47000122070313,2.076930716758987,52.72000122070313,-0.06936078512056154
5669,2008-12-29,50.83000183105469,51.81999969482422,50.58000183105469,51.349998474121094,2413900.0,-0.01243441566873349,-1.4313763622627962,25.99923707801801,31.01045354057642,50.62447322443244,1.9935968421645782,1.6255395896019422,1.7827362325265312,9.714309181677294,11.093696414573358,1.2399978637695312,1.4389030784387344,-1.7214982986450167,-5.273223226159182,1.8302266288691484,-3.4973607624020957,0.054364165112062324,4.781393151445307,6.631305639483467,-39.85682729893744,1.7758624637570812,12,1.9599990844726562,-0.7550010681152344,0.4824991226196289,7.209999084472656,-7.0,0,-0.05941373891351287,-2.7368267831149926,51.47000122070313,-1.085125033480271,51.68999862670898,-2.1044799913457295,51.47000122070313,-0.05941373891351287
5670,2008-12-30,51.13000106811523,51.5,50.4000015258789,50.83000183105469,2355800.0,0.005902011140146213,1.1153875779906164,-0.5769253341549521,39.83488526175172,48.805683141871796,1.6105706796526746,1.6644824915789442,1.292478109966389,9.275328485757747,10.089065180926415,1.0999984741211009,1.065576784702074,-1.5824991226196374,-4.4800035527325335,1.3150053074932586,-3.031251337676089,-0.13374690756318586,4.179510325298047,24.91465754958449,-19.29142587109964,1.4487522150564496,12,1.5699996948242259,-1.0550003051757741,0.06749820709229226,6.79499816894532,-5.920001983642571,1,-0.09153139462956572,-1.4313763622627962,50.83000183105469,-2.7368267831149926,51.47000122070313,-1.085125033480271,51.68999862670898,-0.09153139462956572
5671,2008-12-31,52.5,52.83000183105469,51.13000106811523,51.20000076293945,4939600.0,0.026794424081072465,-1.3611144224834097,4.333341810460029,44.31709747526546,47.4518829294149,0.17599272261273313,0.5096338618243692,-0.25900679209736666,7.754222069980109,8.757523382882006,1.7000007629394602,0.6301404440514702,-0.33250026702880575,-2.960718289609254,2.2957177555516424,-1.6466092783190263,0.9816087442614148,2.4167506040105238,86.41967943988324,41.80401456068742,1.3141090112902236,12,0.20000076293945312,-1.1399993896484375,-2.2574996948242188,4.940000534057617,-7.3300018310546875,2,-0.1422857375372022,1.1153875779906164,51.13000106811523,-1.4313763622627962,50.83000183105469,-2.7368267831149926,51.47000122070313,-0.1422857375372022
5672,2009-01-02,53.349998474121094,53.5,52.04999923706055,52.43999862670898,3687200.0,0.01619044712611606,1.3966897334447264,0.7000002934384288,56.65633797383093,47.421626630684635,-0.8565767479875177,-0.19853942951060333,-1.2127878032291761,6.754768342500483,8.054719782174727,1.4500007629394531,0.46089010027356636,0.4209981918334975,-2.1294265214408767,2.9714229051078718,-0.8542141648036932,1.6962105484706882,1.2054122036389003,95.1612387189502,46.00808020432948,1.2752123566371873,1,-0.6499977111816406,-1.3349990844726562,-3.7474985122680664,4.090002059936523,-9.379997253417962,4,-0.1508903367816482,-1.3611144224834097,52.5,1.1153875779906164,51.13000106811523,-1.4313763622627962,50.83000183105469,-0.1508903367816482
5673,2009-01-05,52.290000915527344,53.61999893188477,51.79999923706055,53.18000030517578,5890900.0,-0.019868745809016874,1.0565007306128873,-0.9780214712996306,44.10200861692934,44.74233724641228,-0.09852794870004544,0.8698255885443729,-0.1965601749693846,7.646771848389044,7.776398311001829,1.8199996948242259,0.29410908159808,-0.6159994125366239,-3.1814731522152684,1.9494743271420205,-1.8987362823759497,0.6667374573027018,1.9329770300821636,58.69568050344564,9.065968140047666,1.2827368698393233,1,0.08499908447265625,-0.27500152587890625,-2.560000419616699,5.149999618530273,-8.75,0,-0.11799582856404978,1.3966897334447264,53.349998474121094,-1.3611144224834097,52.5,1.1153875779906164,51.13000106811523,-0.11799582856404978
5674,2009-01-06,51.45000076293945,52.58000183105469,51.08000183105469,52.52000045776367,6472900.0,-0.016064259664957392,1.5210032312663486,1.2022476726044542,43.27423131174026,43.0259506081256,0.41866334561799334,1.459374951287728,0.6322055501672281,8.325440642236444,8.462331488929836,1.5,0.01404717755191598,-1.2494995117187528,-3.561011612950743,1.0620125895132375,-2.4052555623347445,-0.09374346110276122,2.4671390690916084,32.608698227586046,-16.78959836155545,1.155756050615994,1,0.5599994659423828,0.5649986267089844,-1.7200002670288086,5.989999771118164,-7.130001068115234,1,-0.16462587162494757,1.0565007306128873,52.290000915527344,1.3966897334447264,53.349998474121094,-1.3611144224834097,52.5,-0.16462587162494757
5675,2009-01-07,50.11999893188477,51.349998474121094,49.68999862670898,51.0,6870000.0,-0.02585037534173784,1.1012682677148335,0.8224311393470025,36.31231588153108,41.486515235450284,1.4986707738674312,2.5192323183380054,1.9765510863892501,9.481705553728574,9.309668846949087,1.7600021362304759,-0.35386148486178115,-2.3260013580322223,-4.59921698967328,-0.05278572639116419,-3.462609173852748,-1.1893935422116968,3.515769835654119,10.941482742621844,-34.52370214902572,1.1366078158205284,1,1.5349998474121023,1.8950004577636648,-0.3899984359741282,7.3200016021728445,-7.36000061035157,2,-0.1254987477030568,1.5210032312663486,51.45000076293945,1.0565007306128873,52.290000915527344,1.3966897334447264,53.349998474121094,-0.1254987477030568
5676,2009-01-08,50.6500015258789,51.9000015258789,49.38000106811523,49.54999923706055,7287100.0,0.010574672890843795,-2.50000397364674,-1.2500010837195008,33.951227681686575,40.12881660984623,0.9388489411241352,1.893343757527802,1.4360757873197585,8.765552410231827,9.665937377409199,2.520000457763672,-0.9158249577641726,-1.6734989166259808,-4.059574439137762,0.7125766058858005,-2.866536677881868,-0.4804611553700937,2.591190227577002,29.952856076077953,-9.935316724641137,1.1930377612558904,1,0.8499984741211009,1.3649978637695384,-0.9200010299682546,6.789999008178718,-8.530002593994126,3,-0.10740379619982343,1.1012682677148335,50.11999893188477,1.5210032312663486,51.45000076293945,1.0565007306128873,52.290000915527344,-0.10740379619982343
5677,2009-01-09,49.13999938964844,50.97999954223633,48.90999984741211,50.2400016784668,4577100.0,-0.02981247958026112,-1.6538434263776303,-1.0000000000000064,28.311670468154276,39.752247579051776,2.2899019331238364,3.209548903675966,2.7379554014481613,10.088154130329926,9.938915816449628,2.0699996948242188,-1.2654312912957906,-2.956001091003415,-5.642249890434385,-0.26975229157244485,-4.2991254907189,-1.61287669128793,3.637849481566583,4.883218406444321,-28.38610430732745,1.3431243997154843,1,2.125,3.3600006103515625,0.590001106262207,8.30000114440918,-6.75999832153321,4,-0.08078960663437496,-2.50000397364674,50.6500015258789,1.1012682677148335,50.11999893188477,1.5210032312663486,51.45000076293945,-0.08078960663437496
5678,2009-01-12,49.43000030517578,50.13000106811523,48.91999816894531,49.59000015258789,4812900.0,0.0059015246058069515,-1.0508452111168822,0.14545410408553228,31.010443236087227,39.75224643410853,1.8775385815775536,2.858994540455484,2.2582534677064388,9.625705478187257,9.875959227113318,1.2100028991699148,-1.373903733475693,-2.5345001220703125,-5.473747989632585,0.40474774549196013,-4.004124055851449,-1.0648761882891762,2.8063497027068323,14.16894214448236,-14.45994185441212,1.4696239337811372,1,1.8349990844726562,3.1599998474121094,0.4350004196166992,5.844999313354492,-6.8100013732910085,0,-0.11045921607855902,-1.6538434263776303,49.13999938964844,-2.50000397364674,50.6500015258789,1.1012682677148335,50.11999893188477,-0.11045921607855902
5679,2009-01-13,48.93999862670898,50.36000061035156,48.54999923706055,49.06000137329102,6310400.0,-0.009913042189795385,-3.022218454626372,0.7500178814105745,32.66053491866106,38.955096395987354,2.3146606312743145,3.159733147791414,2.5460476237740792,9.94696222443607,10.097274835820969,1.8100013732910156,-1.4524667122556423,-2.801501655578619,-5.951387604135519,0.348384292978281,-4.376444629857069,-1.226558681300169,2.8306623587077624,11.641764871330732,-16.137778363373446,1.5749429742784484,1,2.145000457763679,3.470001220703132,1.2075014114379954,6.335000991821296,-6.180000305175774,1,-0.11033914717428261,-1.0508452111168822,49.43000030517578,-1.6538434263776303,49.13999938964844,-2.50000397364674,50.6500015258789,-0.11033914717428261
5680,2009-01-14,47.63000106811523,48.58000183105469,47.43999862670898,48.349998474121094,7906800.0,-0.02676742123729481,-1.072728785992447,5.999841057917843,32.48174356800331,37.64005707295822,3.4374576189819734,4.28707398179472,3.6331568694279284,11.073934369913964,10.49374728981476,1.5,-1.3668548223193895,-3.855999183654795,-7.460974620038932,-0.2510237472706578,-5.658486901846864,-2.0535114654627264,3.62535403756452,4.260141656894718,-25.20516542426936,1.8024877181920687,1,2.8999977111816477,4.224998474121101,3.554999351501472,7.644998550415046,-6.460002899169915,2,-0.069494043650291,-3.022218454626372,48.93999862670898,-1.0508452111168822,49.43000030517578,-1.6538434263776303,49.13999938964844,-0.069494043650291
5681,2009-01-15,48.47000122070313,48.93999862670898,47.25,47.52000045776367,6015900.0,0.01763594654105982,-1.2684519771118326,-1.3194502577579004,36.09672729884144,35.35565588684828,2.19669043015589,3.2548099407717856,2.689555952114169,10.035094013610937,10.846326843749008,1.6899986267089773,-1.200463712885501,-2.7879991531372,-6.5549724551566655,0.9789741488822656,-4.671485804146933,-0.9045125021274671,2.098589718761879,32.70781153961424,0.9582350796431811,1.883486651009731,1,1.9649982452392507,2.7349987030029226,3.1149988174438406,6.804998397827141,-5.920001983642585,3,-0.11780488457530713,-1.072728785992447,47.63000106811523,-3.022218454626372,48.93999862670898,-1.0508452111168822,49.43000030517578,-0.11780488457530713
5682,2009-01-16,48.79999923706055,49.31000137329102,47.86000061035156,49.31000137329102,6413000.0,0.006808293955983258,4.68625368378523,-0.5368439227905928,38.57997306542773,34.74209638112588,1.288947367928344,2.656175521504821,2.205430355724573,9.521803910233096,11.54512581103001,1.4500007629394602,-1.1990964836006555,-2.2010011672973633,-5.898243172099477,1.4962408375047502,-4.0496221696984165,-0.3523801648963101,1.1048735145114605,49.83919398283754,14.20359015620167,1.8486210024010556,1,1.1150016784667969,2.325000762939453,2.3850011825561523,6.39000129699707,-6.799999237060547,4,-0.13688525429530607,-1.2684519771118326,48.47000122070313,-1.072728785992447,47.63000106811523,-3.022218454626372,48.93999862670898,-0.13688525429530607
5683,2009-01-20,47.22000122070313,49.209999084472656,47.1500015258789,49.16999816894531,7370300.0,-0.032377009038096594,1.02955546535577,3.823507412449257,35.7086247212975,33.90147342663224,2.3178849929692262,3.8898078812083057,3.6542516657888555,10.906343715177222,12.50449593761956,2.059997558593757,-1.4049840329661407,-3.4344991683959876,-7.187647857775836,0.3186495209838611,-5.311073513085908,-1.5579248237060668,2.153896980554471,2.1806764731751462,-35.59023111568131,1.8765743446899243,1,2.305000305175767,3.854999542236321,3.824998855590813,7.969999313354485,-5.670001983642585,1,-0.10249894170832541,4.68625368378523,48.79999923706055,-1.2684519771118326,48.47000122070313,-1.072728785992447,47.63000106811523,-0.10249894170832541
5684,2009-01-21,47.9000015258789,48.040000915527344,46.58000183105469,47.2599983215332,6242200.0,0.014400683769521638,2.1739042098410684,-0.3282072851050486,37.58647210242036,34.04304634006438,1.208440949861398,2.89431146790384,2.854719346572942,10.029821239583434,13.70835792623281,1.4599990844726562,-1.8493335735682734,-2.4599988937377972,-6.099848223978881,1.179850436503287,-4.279923558858343,-0.6400742286172516,1.4099998474121236,48.351645280603485,8.58460701479472,1.8199246651205427,1,1.3400001525878977,2.8899993896484446,3.144998550415046,6.725000381469734,-5.5600013732910085,2,-0.11022969573688846,1.02955546535577,47.22000122070313,4.68625368378523,48.79999923706055,-1.2684519771118326,48.47000122070313,-0.11022969573688846
5685,2009-01-22,47.45000076293945,47.88000106811523,46.66999816894531,47.54999923706055,6144900.0,-0.0093945876535374,2.1842092054409883,-0.15624683351910196,29.11497446929478,33.50568487202085,1.3855817137883122,3.0875541115344944,3.1594412760123163,10.261124128502061,14.361273957050841,1.2300033569335866,-2.1168984073507957,-2.6464996337890625,-6.329754456620037,1.0367551890419122,-4.48812704520455,-0.8048722223735751,1.7599983215332031,31.868098086642465,-1.9151721156273673,1.8416274114154862,1,1.3299999237060547,3.3400001525878906,3.594999313354492,7.05000114440918,-6.6100006103515625,3,-0.09884093500519708,2.1739042098410684,47.9000015258789,1.02955546535577,47.22000122070313,4.68625368378523,48.79999923706055,-0.09884093500519708
5686,2009-01-23,46.97000122070313,47.5099983215332,46.209999084472656,46.9000015258789,4906200.0,-0.010115901675837757,1.260880237773001,-0.7000076295110904,22.781584518319576,32.89123087759477,1.4401212443766127,3.3867813400384748,3.5200835790348037,10.5293897203263,14.941586257499884,1.2999992370605469,-2.354778831417491,-2.901499176025382,-6.776282199119862,0.9732838470690979,-4.838890687572622,-0.9641076644781421,1.7139984130859318,24.516179841924156,-1.4410949004986833,1.9373915115472404,1,1.3149986267089773,3.634998321533196,4.3174991607665945,7.530000686645501,-6.280002593994155,4,-0.123483136066033,2.1842092054409883,47.45000076293945,2.1739042098410684,47.9000015258789,1.02955546535577,47.22000122070313,-0.123483136066033
5687,2009-01-26,47.349998474121094,48.02999877929688,46.93999862670898,47.47999954223633,4091900.0,0.008090211699855576,-1.2947353204543859,-1.857166212533683,27.626802392478297,32.515270783860444,0.8711174786490119,2.8089894705360194,3.04589514251942,9.918557965544949,15.416033825542911,1.0900001525879048,-2.4065247422146214,-2.304501914978026,-6.236167895820444,1.6271640658643918,-4.270334905399238,-0.3386689245568135,0.8392010498046858,37.99997965494792,15.515353134043156,1.96583299042121,1,0.9350013732910156,3.2550010681152344,4.382501602172852,7.150003433227539,-6.539997100830078,0,-0.10137274322583056,1.260880237773001,46.97000122070313,2.1842092054409883,47.45000076293945,2.1739042098410684,47.9000015258789,-0.10137274322583056
5688,2009-01-27,47.9000015258789,48.08000183105469,47.08000183105469,47.38999938964844,4085300.0,0.011615693125278659,1.2988433172853473,-3.9230611226854704,33.48838150081835,32.60725373743348,0.0908101235614609,2.0847014491997626,2.518982696873657,9.137457480351337,15.795711267770793,1.0,-2.4783895892503125,-1.5759988784790124,-5.484706180705523,2.3327084237474978,-3.530352529592264,0.3783547726342391,-1.690002441406243,90.37432936904554,66.3129748559784,1.9543536511132535,1,-0.1400012969970632,2.704998016357429,3.8799991607666087,5.039999008178718,-8.340000152587884,1,-0.12317330559355644,-1.2947353204543859,47.349998474121094,1.260880237773001,46.97000122070313,2.1842092054409883,47.45000076293945,-0.12317330559355644
5689,2009-01-28,47.81000137329102,48.52000045776367,47.38999938964844,48.06999969482422,5163300.0,-0.0018789175307072359,-1.0545431215949563,-0.5097984950708265,37.85490515405187,33.204271691438876,0.004094058531038058,2.041519943833606,2.593140519401082,9.008978859971087,15.806039503258894,1.1300010681152344,-2.343553107654131,-1.5149990081787053,-5.436778369334732,2.4067803529773215,-3.4758886887567186,0.44589067239930813,-1.5626022338867287,69.2641271697113,41.74447255702718,1.960889680578012,1,-0.05000114440918679,2.7949981689453054,3.969999313354485,4.88999938964843,-8.830001831054695,2,-0.13093499176780232,1.2988433172853473,47.9000015258789,-1.2947353204543859,47.349998474121094,1.260880237773001,46.97000122070313,-0.13093499176780232
5690,2009-01-29,46.45000076293945,48.0,46.34000015258789,47.9900016784668,4706600.0,-0.028445943762539394,1.1282082632340857,5.923118681867028,29.69051885415935,32.492470753140864,1.3176768675749528,3.1968328862579085,3.9827432636308018,10.123129770640716,15.93471867349307,1.6599998474121094,-2.3104725949311558,-2.6409996032714815,-6.666422853551126,1.3844236470081626,-4.653711228411304,-0.6282879781316595,-0.11169757080078568,10.389676873865707,-16.12728663139325,2.012711625139824,1,1.3099994659423828,3.829998016357422,5.052499771118164,6.25,-8.010002136230476,3,-0.0884822506532823,-1.0545431215949563,47.81000137329102,1.2988433172853473,47.9000015258789,-1.2947353204543859,47.349998474121094,-0.0884822506532823
5691,2009-01-30,45.02999877929688,46.65999984741211,44.790000915527344,46.54999923706055,6682800.0,-0.030570548123123653,1.1494219862276407,0.9870126974847737,29.95121653487037,31.53372002752338,2.4567523014777137,4.246212467090679,5.440635606735881,11.278705028867478,17.004898762504688,1.8699989318847656,-2.3244506744545177,-3.6875015258789006,-7.7669639029283175,0.3919608511705164,-5.7272327144036055,-1.6477703373541956,3.4900016784667898,6.4342598719368,-21.876588168314814,2.039731188524708,1,1.970001220703118,4.175001144409173,6.432501792907708,7.670001983642571,-4.889999389648445,4,-0.09304905041737188,1.1282082632340857,46.45000076293945,-1.0545431215949563,47.81000137329102,1.2988433172853473,47.9000015258789,-0.09304905041737188
5692,2009-02-02,45.29999923706055,45.66999816894531,44.52999877929688,44.77999877929688,4782600.0,0.005996012993182642,-1.2352919177073103,-0.34210546128961516,29.814265625996214,30.878791239156573,1.8305698580899303,3.5228210355948733,5.230175109461811,10.747953566180328,18.499875811621582,1.1399993896484304,-2.2388780575917338,-3.015001106262204,-6.743376312895315,0.7133741003709062,-4.879188709578756,-1.1508135029456525,3.1454012298584004,19.298248968645733,-10.355258090955488,1.8641876033165548,2,1.2250003814697266,3.7749996185302805,6.162501335144043,7.400001525878906,-5.739997863769531,0,-0.10176601960249188,1.1494219862276407,45.02999877929688,1.1282082632340857,46.45000076293945,-1.0545431215949563,47.81000137329102,-0.10176601960249188
5693,2009-02-03,46.11999893188477,46.18000030517578,44.86999893188477,45.47000122070313,5326400.0,0.018101538821955865,2.402598946747893,1.2499944980376505,36.64772563072565,30.77448607563494,0.9366213900705489,2.336682660741218,4.528505861799317,9.656550161247232,19.819539951962984,1.3100013732910085,-2.241391953711876,-1.8865013122558523,-5.231337659762424,1.4583350352507196,-3.558919486009138,-0.21408313850256633,2.1687854675292897,39.849611120937396,7.590666146429982,1.6724181737532842,2,0.4050006866455007,2.9549999237060547,5.480001449584954,6.58000183105468,-5.25999832153321,1,-0.11513438164723644,-1.2352919177073103,45.29999923706055,1.1494219862276407,45.02999877929688,1.1282082632340857,46.45000076293945,-0.11513438164723644
5694,2009-02-04,42.97999954223633,43.5,41.83000183105469,42.7400016784668,20971900.0,-0.06808324940089328,1.6093746274706149,0.36922878287253585,31.234859745982362,31.01002888415578,3.6937634620596853,5.069511891831439,7.761814927402291,12.489122394667781,21.282407512748165,4.289997100830085,-2.3975470017851137,-4.603000640869141,-8.243811304196697,-0.9621899775415841,-6.423405972532919,-2.7825953092053624,5.1584334323730445,18.638542179311845,-16.453115987611408,1.820405331663777,2,2.1950016021728516,4.745000839233398,8.620000839233398,9.720001220703125,-0.779998779296875,2,-0.07957185214914886,2.402598946747893,46.11999893188477,-1.2352919177073103,45.29999923706055,1.1494219862276407,45.02999877929688,-0.07957185214914886
5695,2009-02-05,43.83000183105469,43.959999084472656,42.40999984741211,42.849998474121094,9886100.0,0.01977669376154978,1.5000030763740624,4.083383666592491,31.29032734405415,31.955444753681846,2.5437676298434013,3.9253732507476045,6.961474118117337,11.346607667335064,22.126525230121764,1.5499992370605469,-2.375210226022091,-3.4384984970092773,-7.239718984174594,0.36272199015603945,-5.339108740591939,-1.5378882534266154,3.9299252749414038,41.40788450071279,5.766225302968287,1.9006102435826588,2,1.3449993133544922,3.894998550415039,7.602499008178711,8.079998016357415,-1.7100028991699148,3,-0.11065485024419974,1.6093746274706149,42.97999954223633,2.402598946747893,46.11999893188477,-1.2352919177073103,45.29999923706055,-0.11065485024419974
5696,2009-02-06,45.209999084472656,45.47999954223633,44.0,44.099998474121094,8261300.0,0.031485220072252185,-1.2595454969016446,1.1326498042054947,36.65427528272004,32.95849729704204,0.9921997943231986,2.2313296623485357,5.55986598709282,9.68873333474965,22.949181479524857,1.6499977111816406,-2.405618541673995,-1.786501121520999,-5.339328382735417,1.766326139693419,-3.562914752128208,-0.01008749091379002,2.19413250502695,77.7011135412154,42.04372786244406,1.7764136306072082,2,-0.03499794006347656,2.5150012969970703,6.177501678466797,6.700000762939446,-1.2299995422363281,4,-0.14974564465516282,1.5000030763740624,43.83000183105469,1.6093746274706149,42.97999954223633,2.402598946747893,46.11999893188477,-0.14974564465516282
5697,2009-02-09,45.16999816894531,45.40999984741211,44.56999969482422,44.77999877929688,5332500.0,-0.0008847802773144231,-1.0740807022831738,0.3513506082892231,41.39377656834929,33.8368745267677,0.7715884607372416,2.0645065889945755,5.538015461283223,9.448921200284701,23.619972871834907,0.8400001525878906,-2.3008350531146817,-1.6280019760131808,-5.119668379851099,1.8636644278247374,-3.3738351779321363,0.11783122590577477,1.8996856350475966,76.7815519421639,35.36571687794179,1.7458332019189575,2,0.0050029754638671875,2.555002212524414,6.860002517700195,6.74000167846679,-0.7099990844726562,0,-0.11135707290674712,-1.2595454969016446,45.209999084472656,1.5000030763740624,43.83000183105469,1.6093746274706149,42.97999954223633,-0.11135707290674712
5698,2009-02-10,43.97000122070313,45.599998474121094,43.77999877929688,44.79999923706055,6590400.0,-0.026566238585043478,-2.0082567505793203,-2.1282033725889327,34.191471405115934,33.42982633244148,1.514785261964633,2.987659727453533,6.635795993991515,10.415331061778396,24.43677139966453,1.8199996948242116,-2.1117110691374563,-2.5549989700317326,-6.033967703544718,0.9239697634812529,-4.294483336788225,-0.8155146032752398,2.785301664913483,56.76396008426764,15.55520141811472,1.7394843667564919,2,0.9449996948242116,3.7549991607665945,8.387498855590813,7.709999084472649,1.1499977111816406,1,-0.10029564987448036,-1.0740807022831738,45.16999816894531,-1.2595454969016446,45.209999084472656,1.5000030763740624,43.83000183105469,-0.10029564987448036
5699,2009-02-11,43.540000915527344,44.459999084472656,43.08000183105469,44.16999816894531,4778800.0,-0.009779401711122127,1.2809889216063355,0.7590346494836423,34.24657576354652,33.936054877928946,1.42527110413981,3.1540740021210922,6.955830988279239,10.561206372077017,25.227816645317645,1.3799972534179688,-2.0592071214188223,-2.7149993896484403,-6.242644074131263,0.8126452948343825,-4.478821731889852,-0.9511770474070289,2.919783906815553,35.42324622506246,-6.679241817413093,1.7638223422414103,2,0.7049999237060547,3.6650009155273438,8.654998779296875,8.139999389648438,1.2900009155273438,2,-0.06155260102946003,-2.0082567505793203,43.97000122070313,-1.0740807022831738,45.16999816894531,-1.2595454969016446,45.209999084472656,-0.06155260102946003
5700,2009-02-12,44.31999969482422,44.38999938964844,42.88999938964844,43.5,6573000.0,0.017914532909867553,2.125002980235081,-1.3015924916742356,39.57513093326526,35.00537869997282,0.34794800753490307,2.2275935470004384,6.1874303489462505,9.532903570028523,25.619025688618137,1.5,-2.1333380522676464,-1.7695005416870089,-5.335896648454138,1.7968955650801206,-3.5526985950705736,0.013697511696555864,1.861998148041387,52.767556762996016,8.091849874459633,1.7831980533835654,2,-0.3149986267089844,2.545001983642578,7.692500114440918,7.3600006103515625,3.220001220703125,3,-0.04783391124734926,1.2809889216063355,43.540000915527344,-2.0082567505793203,43.97000122070313,-1.0740807022831738,45.16999816894531,-0.04783391124734926
5701,2009-02-13,42.7599983215332,44.290000915527344,42.61999893188477,44.27999877929688,4873100.0,-0.03519858718485491,1.168827083276558,-1.8536597847021365,33.47732507667152,35.412385305603415,1.7344871211519006,3.5182655607053164,7.670540635534024,10.86127055684289,26.30080050046123,1.700000762939446,-2.342791094724781,-3.044001770019534,-6.720519059804204,0.6325155197651355,-4.882260414911869,-1.2057431251271993,3.16087976062375,4.697966817248863,-39.135852742754984,1.8382586448923344,2,1.2450027465820312,4.105003356933594,9.075000762939453,8.920001983642578,3.6000022888183594,4,-0.014967245434295062,2.125002980235081,44.31999969482422,1.2809889216063355,43.540000915527344,-2.0082567505793203,43.97000122070313,-0.014967245434295062
5702,2009-02-17,42.11999893188477,42.7400016784668,41.900001525878906,42.150001525878906,6194100.0,-0.014967245434295062,-2.5744884625061886,0.01973854273588525,29.32760091825608,34.599038115329016,2.096427860180931,3.828442758277575,8.182072716001834,11.266117077194217,27.35486798455303,0.8599967956542969,-2.375294263938173,-3.3500011444091697,-7.093611434675772,0.39360914585743245,-5.221806289542471,-1.4781959992758686,3.5554265752060417,5.945880742155312,-30.67895409761624,1.8718051451332993,2,1.595001220703118,4.285001754760735,9.637500762939446,9.560001373291009,4.69000244140625,1,0.04415955977015806,1.168827083276558,42.7599983215332,2.125002980235081,44.31999969482422,1.2809889216063355,43.540000915527344,0.04415955977015806
5703,2009-02-18,42.38000106811523,42.63000106811523,41.72000122070313,42.20000076293945,6191500.0,0.006172890380432339,1.676468938280484,-5.99949141767442,30.812721838775474,34.55213390341714,1.3970283743066574,3.3594911401363206,7.751099306418382,10.760027393191507,28.1717671159797,0.9099998474120952,-2.314135300156849,-2.847999000549322,-6.738168671233112,1.0421706701344675,-4.793083835891217,-0.9029141652074273,3.064699018413421,24.087604451782568,-8.061229678316145,1.9450848353418941,2,1.279998779296882,3.6599998474121165,9.502498626708991,9.299999237060554,6.079998016357429,2,0.049079706558155856,-2.5744884625061886,42.11999893188477,1.168827083276558,42.7599983215332,2.125002980235081,44.31999969482422,0.049079706558155856
5704,2009-02-19,42.61999893188477,43.47000122070313,42.59000015258789,42.7400016784668,5451200.0,0.005662998058537205,-8.777773068283045,-0.666680795151091,35.30313818163934,34.99800177425994,1.229934943338634,2.849755334402566,7.248160532414964,10.253838282168594,28.54738116993632,1.0900001525879048,-2.274733971442501,-2.344001007080074,-6.187023449440943,1.4990214352807953,-4.265512228260512,-0.4224897858996357,2.5267252453778326,33.70780256142105,-1.1441197302934114,1.9215112211804362,2,1.0400009155273366,3.420001983642571,9.307500839233391,9.060001373291009,4.780002593994126,3,0.058657908555922234,1.676468938280484,42.38000106811523,-2.5744884625061886,42.11999893188477,1.168827083276558,42.7599983215332,0.058657908555922234
5705,2009-02-20,42.7599983215332,43.290000915527344,42.099998474121094,42.52999877929688,6996200.0,0.0032848285583531034,-1.1834904125122052,-1.9166189840422694,40.34042044795271,35.40757345928579,1.0305692307769547,2.466854130754868,6.85399865823409,9.84080953164959,29.014978747012453,1.19000244140625,-2.3910483241765235,-1.9695014953613281,-5.745590225840459,1.806587235117803,-3.8575458606008937,-0.08145713012176259,2.112588019204644,40.466818067120705,1.9367980485025527,1.8880443652395644,2,0.9000015258789062,2.7550029754638743,8.98750114440918,8.920001983642578,3.490001678466797,4,0.0484098126935395,-8.777773068283045,42.61999893188477,1.676468938280484,42.38000106811523,-2.5744884625061886,42.11999893188477,0.0484098126935395
5706,2009-02-23,41.16999816894531,43.22999954223633,41.040000915527344,42.79999923706055,6430200.0,-0.03718428940599827,-1.3174642901114337,-7.086975270761336,34.20045000016053,34.60831495170926,2.2207661580502602,3.794604674724418,8.233497365769168,11.195101194038358,29.448587385906322,2.1899986267089844,-2.205585673572706,-3.2695014953613253,-7.20844932838024,0.6694463376575897,-5.238975411870783,-1.3000275788518678,3.450381362189759,5.3496805387670365,-34.141891676647695,1.969473916509457,2,2.1500015258789062,4.005002975463867,10.022500991821289,10.03000259399414,5.150001525878906,0,0.15472438741537164,-1.1834904125122052,42.7599983215332,-8.777773068283045,42.61999893188477,1.676468938280484,42.38000106811523,0.15472438741537164
5707,2009-02-24,42.54999923706055,42.77999877929688,41.04999923706055,41.11999893188477,6083600.0,0.03351958050744286,-1.2038215012902032,-0.877300225839287,36.9038869617931,34.909694458006726,0.48057189095247566,2.1466200132710185,6.635670123420567,9.557400155485894,30.298804777759862,1.7299995422363352,-2.0469852700909144,-1.6495004653930678,-5.4232304799251025,2.124229549138967,-3.536365472659085,0.23736454187294953,1.7123424325137506,62.13984081882526,21.75611064008212,1.8868650072660182,2,0.20000076293945312,2.625001907348633,8.270000457763672,8.605001449584961,3.799999237060547,1,0.089541749508953,-1.3174642901114337,41.16999816894531,-1.1834904125122052,42.7599983215332,-8.777773068283045,42.61999893188477,0.089541749508953
5708,2009-02-25,42.0,42.790000915527344,41.31999969482422,42.22000122070313,6932700.0,-0.01292595174905442,1.161765530859765,-0.15384697465228148,45.56159511055196,36.16691882989622,0.8065572331199888,2.3525594804010694,7.009508766065132,9.847717063963486,31.23003306599576,1.470001220703125,-2.077469257095011,-1.9044996261596694,-5.370075171977412,1.561075919658073,-3.6372873990685406,-0.17171185325079819,1.9401075941696035,39.50613020203753,-3.4783419873727155,1.7327877729088719,2,0.7150001525878906,3.125,8.520000457763672,8.355001449584961,6.069999694824219,2,0.11452384222121492,-1.2038215012902032,42.54999923706055,-1.3174642901114337,41.16999816894531,-1.1834904125122052,42.7599983215332,0.11452384222121492
5709,2009-02-26,41.54999923706055,42.43999862670898,41.54999923706055,42.349998474121094,4907600.0,-0.010714303879510778,-1.2250005960469985,3.636339991676953,39.28569763994189,36.134759575082505,1.05559797567485,2.4343402179497247,7.231289017369797,10.077011489727731,32.551895752482174,0.8899993896484304,-2.2318452339505725,-2.0415002822876005,-5.1323990683180085,1.0493985037428075,-3.5869496753028045,-0.4960508892723965,2.1000976892448335,22.66659206814236,-19.669759037022036,1.5454493930152047,2,1.1150016784667969,3.230001449584961,8.750001907348633,8.525001525878906,7.3600006103515625,3,0.16630565521764762,1.161765530859765,42.0,-1.2038215012902032,42.54999923706055,-1.3174642901114337,41.16999816894531,0.16630565521764762
5710,2009-02-27,42.34000015258789,43.02999877929688,41.25,41.290000915527344,7385700.0,0.01901325944725163,-2.1504373394368557,-1.312500298023508,35.72139726488081,36.38410092932798,-0.050067486549366436,1.3920098813747188,6.238819080311416,9.057799733479499,33.21738034161281,1.779998779296882,-2.176737473892672,-1.045999336242673,-3.8718379637202247,1.7798392912348788,-2.458918649981449,0.36691997749610294,1.0490871726396875,59.36073297973332,20.60973509647051,1.4129193137387757,2,-0.08499908447265625,2.440000534057617,7.67500114440918,7.7350006103515625,5.400001525878906,4,0.11950877078543742,-1.2250005960469985,41.54999923706055,1.161765530859765,42.0,-1.2038215012902032,42.54999923706055,0.11950877078543742
5711,2009-03-02,40.84000015258789,42.86000061035156,40.72000122070313,41.709999084472656,7625200.0,-0.03542749160590919,-2.8558658872290117,-0.8285710133659823,31.19027520509384,36.59106473897662,1.2839616416206994,2.700465096165196,7.505396551449763,10.351549455132798,33.3231397522604,2.1399993896484304,-2.1348593299093963,-2.3364994049072294,-5.268430806563622,0.5954319967491628,-3.802465105735422,-0.8705337040790369,2.3141785316696613,5.194764446323047,-27.558172038541976,1.465965700828195,3,1.2550010681152415,3.780000686645508,8.945000648498535,9.235000610351562,5.549999237060547,0,0.13246816423112318,-2.1504373394368557,42.34000015258789,-1.2250005960469985,41.54999923706055,1.161765530859765,42.0,0.13246816423112318
5712,2009-03-03,40.68999862670898,41.86000061035156,40.25,41.310001373291016,8133400.0,-0.003672907084193766,-1.14666748046875,0.71264771008266,34.32121565542565,36.98089738527109,1.351958602379014,2.6218103371621524,7.386083347460904,10.33496687631007,33.40431030606257,1.6100006103515625,-2.2487017149766544,-2.2560009002685604,-5.209781136273165,0.697779335736044,-3.7328910182708626,-0.7791107822662582,2.340000152587905,15.827295680333423,-13.314692002796468,1.4768901180023017,3,1.1700019836425852,3.6950016021728587,8.755001068115241,9.385002136230476,7.010002136230476,1,0.13836326512971908,-2.8558658872290117,40.84000015258789,-2.1504373394368557,42.34000015258789,-1.2250005960469985,41.54999923706055,0.13836326512971908
5713,2009-03-04,40.810001373291016,41.900001525878906,40.150001525878906,41.11000061035156,14476000.0,0.0029491951494751145,-1.1604952516406741,0.4838675936750083,36.551733468933534,37.11963019497044,1.1016850054192275,2.196199115663788,6.9858375701954785,10.05920229635624,33.91872340590666,1.75,-2.1355814937174387,-1.8704982757568374,-4.566354596268113,0.825358044754438,-3.2184264360124715,-0.5225701155012032,2.049999237060547,22.91668322352817,-5.206428094633289,1.3479281602556366,3,0.9099998474121094,3.5249996185302734,8.634998321533203,9.264999389648438,6.0900001525878835,2,0.13575096580260948,-1.14666748046875,40.68999862670898,-2.8558658872290117,40.84000015258789,-2.1504373394368557,42.34000015258789,0.13575096580260948
5714,2009-03-05,39.560001373291016,40.95000076293945,39.2599983215332,40.540000915527344,8932600.0,-0.03062974658016282,-1.1392359526689506,3.2666734483679414,27.58947560876173,35.70285854617144,2.0919700937551227,3.348524966989743,7.946897097362196,11.187063062233435,33.473054408167194,1.69000244140625,-1.932079208669748,-2.949498367309573,-5.978630120910395,0.07963338629124905,-4.464064244109984,-1.434932490509162,2.8663993835449233,7.957639663942398,-16.343875002014972,1.5145658768004093,3,1.68499755859375,4.329998016357422,9.622498512268066,10.514999389648438,6.849998474121094,3,0.21511622917381246,-1.1604952516406741,40.810001373291016,-1.14666748046875,40.68999862670898,-2.8558658872290117,40.84000015258789,0.21511622917381246
5715,2009-03-06,38.97999954223633,39.7400016784668,38.16999816894531,39.58000183105469,7087200.0,-0.014661319790708505,2.4130437486783345,0.6122475194724816,30.39421147811497,35.27994315483305,2.3237594030372577,3.7382064935273505,8.259756022743503,11.648296569545707,33.49853544497201,1.5700035095214844,-1.7856600110338405,-3.2870000839233384,-6.631179815856022,0.057179648009345385,-4.95908994988968,-1.6149102179569965,2.920001983642578,17.270809203420047,-9.117556683579135,1.672089865966342,3,1.6199989318847656,4.104999542236328,10.202500343322754,11.095001220703125,6.369998931884766,4,0.25474603442250543,-1.1392359526689506,39.560001373291016,-1.1604952516406741,40.810001373291016,-1.14666748046875,40.68999862670898,0.25474603442250543
5716,2009-03-09,38.43999862670898,39.47000122070313,38.18000030517578,38.43999862670898,6474500.0,-0.013853281730858868,-3.9615740129408734,-0.0,30.712803935932286,34.59204504084852,2.7220365643218756,3.9473956968952564,8.561128668142153,11.975447964105044,34.583871320083944,1.2900009155273509,-1.7791713610366742,-3.4885009765625057,-6.9469719318514365,-0.030030021273574903,-5.217736454206971,-1.7592654989180403,2.7140022277832117,7.238611655986016,-20.83771626959117,1.7292354776444638,3,2.1599998474121165,3.9750003814697337,10.580000877380378,11.635002136230476,7.220001220703132,0,0.2419355719044165,2.4130437486783345,38.97999954223633,-1.1392359526689506,39.560001373291016,-1.1604952516406741,40.810001373291016,0.2419355719044165
5717,2009-03-10,40.13999938964844,40.18999862670898,38.650001525878906,39.02999877929688,8581000.0,0.04422478729638302,1.5454516794138784,100.0,39.799634720393016,33.951827219719746,0.7199352287595744,1.9512817720376887,6.630241535453365,10.088045756152397,35.46842616483596,1.75,-1.8543232889762962,-1.5370002746582045,-4.723855747827244,1.649855198510835,-3.1304280112427207,0.05642746192631165,0.41720092773437756,52.814998598892615,23.23303731606038,1.5934277365845195,3,0.45999908447265625,2.0349998474121094,7.96250057220459,9.935001373291016,6.090000152587891,1,0.15570503475423036,-3.9615740129408734,38.43999862670898,2.4130437486783345,38.97999954223633,-1.1392359526689506,39.560001373291016,0.15570503475423036
5718,2009-03-11,39.560001373291016,40.43000030517578,39.34000015258789,40.11999893188477,6356500.0,-0.014449377807090769,-1.1800003051757812,-0.5045020276307747,36.48411846851461,33.64054064511671,1.0252354177787026,2.301977306903453,6.974945436672279,10.552009432528976,36.002619455261375,1.0900001525878906,-1.7169138087266589,-1.896498298645021,-5.025064399540355,1.232067802250313,-3.4607813490926844,-0.3322152481973575,-1.3900032043457031,50.00006860959903,20.074988762573447,1.5642830504476664,3,1.0399971008300781,2.6149978637695312,8.239997863769531,10.514999389648438,6.209999084472656,2,0.20576337479968254,1.5454516794138784,40.13999938964844,-3.9615740129408734,38.43999862670898,2.4130437486783345,38.97999954223633,0.20576337479968254
5719,2009-03-12,40.86000061035156,40.9900016784668,39.33000183105469,39.959999084472656,6020300.0,0.03286145581223976,1.8620596669385179,-1.607152588555838,42.38783405709634,34.38125584425177,-0.4279350662453467,0.8336460760521902,5.470539184071065,9.075614597562314,36.10834209482795,1.6599998474121094,-1.6911119344379841,-0.4624990463256822,-3.4413141195801273,2.516316026928763,-1.9519065829529083,1.026908490301544,-2.644802398681641,95.39003878270726,64.0390441827121,1.4894075366272237,3,-0.345001220703125,1.0249977111816406,6.939998626708984,9.21500015258789,3.479999542236328,3,0.14782185083955057,-1.1800003051757812,39.560001373291016,1.5454516794138784,40.13999938964844,-3.9615740129408734,38.43999862670898,0.14782185083955057
5720,2009-03-13,42.20000076293945,42.400001525878906,40.5,40.9900016784668,6387500.0,0.032794912691421096,1.3602494479353255,1.3444411477980758,54.21096479969108,36.93911024365146,-2.0002278934532924,-0.7097097188943309,3.9278171531964574,7.56218634330591,35.7210362674675,1.9000015258789062,-1.7616185409187821,0.9835010528564467,-1.6804352247249952,3.6474373304378886,-0.3484670859342742,2.3154691916471677,-3.8738104125976562,95.26064679890946,58.11648387164157,1.3319681387907214,3,-1.9150009155273438,-0.31500244140625,4.25,6.850000381469727,4.259998321533203,4,0.09976300967676588,1.8620596669385179,40.86000061035156,-1.1800003051757812,39.560001373291016,1.5454516794138784,40.13999938964844,0.09976300967676588
5721,2009-03-16,42.11999893188477,43.02000045776367,42.0,42.13000106811523,4879100.0,-0.0018957779528037122,-7.160003662109375,-0.008266234544147351,48.0329369029288,38.462634826707365,-1.9216455139927575,-0.7168676120255739,3.755821874246074,7.464937438187853,35.04280593921892,1.0200004577636719,-1.7249240530785386,0.9354991912841868,-1.6649900846074104,3.535988467175784,-0.36474544666160824,2.235743829229982,-3.549379911010746,79.40499437397501,43.54625515695778,1.300244637945797,3,-1.5249996185302805,-0.2350006103515696,4.33000183105468,6.930002212524407,4.950000762939446,0,0.07668565109557068,1.3602494479353255,42.20000076293945,1.8620596669385179,40.86000061035156,-1.1800003051757812,39.560001373291016,0.07668565109557068
5722,2009-03-17,43.97999954223633,44.02000045776367,42.810001373291016,43.09000015258789,6168300.0,0.04415955977015806,1.4948403334906402,-88.98093058746433,58.0882272735064,40.85557858277102,-3.6496844904818317,-2.5617174960141185,1.6328397052308645,5.472149509647309,33.84167227472349,1.9000015258788991,-1.6680696285297358,2.7024997711181626,-0.15881264553907926,5.5638121877754045,1.2718435627895417,4.133155979446784,-5.053430006411126,99.14710176460302,61.11629726696149,1.4306562083286212,3,-2.885000228881836,-2.095001220703125,2.470001220703125,5.070001602172852,2.8500022888183594,1,0.03819918878267359,-7.160003662109375,42.11999893188477,1.3602494479353255,42.20000076293945,1.8620596669385179,40.86000061035156,0.03819918878267359
5723,2009-03-18,44.459999084472656,45.040000915527344,43.08000183105469,43.900001525878906,7082400.0,0.010914041546893571,1.2790670853959298,0.6292111714986198,61.8581822715248,44.66321265641136,-3.975555442730929,-3.0334242423742523,0.9241862485573904,4.897689875539385,32.73353281740426,1.9599990844726562,-1.3889300245405067,3.0784994125366225,-0.0866143619004589,6.243613186973704,1.4959425253180854,4.66105629975516,-5.02408645645361,89.84234809017919,47.808075351633704,1.5825568872185394,3,-2.854999542236328,-2.575000762939453,1.9900016784667969,4.590002059936523,3.7099990844726562,2,0.039811077242730475,1.4948403334906402,43.97999954223633,-7.160003662109375,42.11999893188477,1.3602494479353255,42.20000076293945,0.039811077242730475
5724,2009-03-19,45.11999893188477,45.27000045776367,44.25,44.599998474121094,6798600.0,0.014844801192148926,1.4877953470196643,0.9285762942779419,61.449741235471016,48.113827073895365,-4.2062622404191,-3.685483902464121,0.06556725285144438,4.167504807386088,32.29912671681879,1.0200004577636719,-1.127993258323798,3.613499259948739,0.06785000534723906,7.159148514550239,1.840674632647989,5.386323887249489,-5.011595709364734,96.855314224661,54.65758543586888,1.77282462730075,3,-3.394998550415046,-3.3999996185302805,1.2000017166137624,3.930002212524407,2.5200004577636648,3,0.014406062528063757,1.2790670853959298,44.459999084472656,1.4948403334906402,43.97999954223633,-7.160003662109375,42.11999893188477,0.014406062528063757
5725,2009-03-20,44.83000183105469,45.63999938964844,44.0,45.56999969482422,7206600.0,-0.006427240862037165,2.7272829733924033,-1.4230715621904952,68.25251680926691,52.284906282043664,-3.351635684668423,-3.4071418570058825,0.19235681125526582,4.405355765131453,31.713813610843154,1.6399993896484375,-0.8970100896510829,3.2200019836425753,-0.5906589076428759,7.030662874928026,1.3146715379998497,5.125332429285301,-3.998974995600541,77.74731608754523,29.59379622526462,1.9053304456427267,3,-2.6850013732910156,-2.9250030517578125,0.8949995040893555,4.219999313354492,2.2399978637695312,4,-0.01093021767684521,1.4877953470196643,45.11999893188477,1.2790670853959298,44.459999084472656,1.4948403334906402,43.97999954223633,-0.01093021767684521
5726,2009-03-23,47.540000915527344,47.540000915527344,45.25,45.47999954223633,6274500.0,0.06045056823074635,1.2233003775807059,-2.7837936758322765,75.38918249266256,56.23930047896249,-5.179757774030342,-5.918913278777289,-2.6698105572924575,1.642951498349639,31.031266656226,2.7099990844726562,-0.34763393924810515,5.611500930786136,0.979396430647121,10.24360543092515,3.295448680716632,7.927553180855639,-5.939538471402109,100.0,45.784620007341715,2.3160522500695073,3,-4.104999542236328,-4.685001373291016,-2.104999542236328,1.510000228881836,0.12999725341796875,0,-0.02271774947951133,2.7272829733924033,44.83000183105469,1.4877953470196643,45.11999893188477,1.2790670853959298,44.459999084472656,-0.02271774947951133
5727,2009-03-24,46.36000061035156,48.0,46.2599983215332,47.41999816894531,5045800.0,-0.02482120913864716,-1.7619027435498422,-0.5145615786169695,69.07216332673079,59.860194352097615,-3.380119627676997,-4.678722585447176,-1.6101482934863398,2.6740562910479326,30.3864037953268,1.7400016784667969,0.20677483302547728,4.241000556945799,-0.7945361766249164,9.276537290516515,1.723232190160445,6.758768923731154,-3.6904212413739472,66.66666666666666,8.141407509951506,2.5177683667853565,3,-2.6949996948242188,-3.2750015258789062,-0.9249992370605469,2.690000534057617,2.2399978637695312,1,0.015314906711069387,1.2233003775807059,47.540000915527344,2.7272829733924033,44.83000183105469,1.4877953470196643,45.11999893188477,0.015314906711069387
5728,2009-03-25,46.81000137329102,47.7599983215332,45.56999969482422,46.5099983215332,6118800.0,0.009706659987380961,-1.0091727707647242,-0.28302239880233293,76.36363636363635,63.63528349726874,-3.010100875652242,-5.006583831439748,-2.187088185975689,2.0858453963335606,29.526265919974115,2.1899986267089844,0.864998083640657,4.450501251220707,-1.0031989921546725,9.904201494596087,1.7236511295330175,7.177351372908397,-3.0743378781089277,70.25003433227556,5.108204349643586,2.7268501216876913,3,-2.5600013732910227,-3.7250022888183665,-1.7500009536743235,2.239999771118157,0.8799972534179545,2,0.0004272688993143259,-1.7619027435498422,46.36000061035156,1.2233003775807059,47.540000915527344,2.7272829733924033,44.83000183105469,0.0004272688993143259
5729,2009-03-26,48.459999084472656,49.349998474121094,47.06000137329102,47.36999893188477,6826500.0,0.035248828514734765,-1.6783665911904928,3.633296882152375,81.98381301491668,66.7211555211827,-3.8763009012980874,-6.44267807944145,-3.9316724835624655,0.30439202719723824,28.873313665768492,2.539997100830071,1.406549464596111,5.754998970031735,-0.32260289686994525,11.832600836933416,2.7161980365808986,8.793799903482572,-3.87146828832698,83.36449264511897,11.664681853448911,3.03880093345084,3,-2.7849998474121094,-4.700000762939453,-3.6099987030029297,0.5350017547607422,-0.75,3,-0.005984335967935794,-1.0091727707647242,46.81000137329102,-1.7619027435498422,46.36000061035156,1.2233003775807059,47.540000915527344,-0.005984335967935794
5730,2009-03-27,47.4000015258789,48.1500015258789,47.06000137329102,47.68000030517578,4866300.0,-0.02187366030993998,-1.2708358168625715,-0.25687957807355133,79.20471729573141,70.18468667593854,-2.236281545314256,-5.253511423610426,-2.9382973481934727,1.2247968902838196,28.737456091139013,1.3999977111816335,2.077135241167909,4.44200134277343,-1.982975310652229,10.86697799619909,1.2295130160606007,7.65448966948626,-1.859177194138141,52.439081122823815,-26.282167422099242,3.2124883267128284,3,-1.3200016021728445,-3.640003204345696,-2.5500011444091726,1.5949993133544993,0.25,4,0.005063245908093705,-1.6783665911904928,48.459999084472656,-1.0091727707647242,46.81000137329102,-1.7619027435498422,46.36000061035156,0.005063245908093705
5731,2009-03-30,46.25,46.9000015258789,45.6500015258789,46.56000137329102,4478700.0,-0.024261634786046038,1.525248243893641,1.1071525885558555,70.65585998636097,71.58109031070016,-0.4904013580655828,-3.876157719167523,-1.896734832431747,2.283625005454951,27.97439966820908,1.75,2.6091403054692393,3.0214998245239286,-3.4830650095593754,9.526064658607233,-0.23078259251771982,6.273782241565577,3.0999984741210938,17.989431872310536,-61.36464625907659,3.252282417041651,3,-0.034999847412109375,-2.490001678466797,-1.6624994277954102,2.7450008392333984,0.6199989318847727,0,0.017729723131334474,-1.2708358168625715,47.4000015258789,-1.6783665911904928,48.459999084472656,-1.0091727707647242,46.81000137329102,0.017729723131334474
5732,2009-03-31,46.31999969482422,46.86999893188477,45.18999862670898,46.47999954223633,5363500.0,0.0015135069151182012,2.574473956536713,0.5161262536147054,73.66947025643697,72.89345564235707,-0.21631288157864503,-3.6920383178642595,-2.0872343622980765,2.096066570385105,26.8439955069514,1.6800003051757955,2.9042737694746563,2.809999465942383,-3.719254719683768,9.339253651568534,-0.45462762687069613,6.074626558755462,2.955998840332029,27.16348821065945,-53.594351571436945,3.264627092813076,3,0.3549995422363281,-2.5600013732910156,-2.0724992752075195,2.335000991821289,-0.3899993896484375,1,0.02914504497010917,1.525248243893641,46.25,-1.2708358168625715,47.4000015258789,-1.6783665911904928,48.459999084472656,0.02914504497010917
5733,2009-04-01,46.349998474121094,46.5,45.02000045776367,45.66999816894531,4637300.0,0.000647642044354857,2.020396882858055,-4.250005960470162,71.09915519520351,73.965612748994,0.05585210915843675,-3.4632779368899946,-2.188932982376059,1.9695246950228267,25.565474121154097,1.4799995422363281,3.3355942726932,2.5629983901977553,-3.9540081694261957,9.080004949821706,-0.6955048896142202,5.821501670009731,2.7625600646972615,30.7159035947151,-46.20033838399816,3.2585032798119755,4,0.3250007629394531,-2.5900001525878906,-2.387497901916504,1.7500019073486328,0.25,2,0.048543690918485316,2.574473956536713,46.31999969482422,1.525248243893641,46.25,-1.2708358168625715,47.4000015258789,0.048543690918485316
5734,2009-04-02,48.06999969482422,48.599998474121094,46.5,46.81999969482422,5122400.0,0.03710898117210215,-1.2222213251737808,1.838234469140235,71.91934604842531,74.37303822001161,-1.3429060242047868,-4.756932784169791,-3.9840475709819643,0.1651954187912068,24.180821430818227,2.25,3.5555285956896867,3.85749969482422,-2.6085182428985547,10.323517632546995,0.6244907259628292,7.090508663685611,0.797005359130857,85.19555662111404,10.161893389817891,3.2330089688613883,4,-0.8850002288818359,-4.310001373291016,-4.149999618530273,-0.049999237060546875,-2.049999237060547,3,-0.007905160610104156,2.020396882858055,46.349998474121094,2.574473956536713,46.31999969482422,1.525248243893641,46.25,-0.007905160610104156
5735,2009-04-03,48.90999984741211,48.97000122070313,47.849998474121094,47.86000061035156,4225700.0,0.017474519615575,-1.093456211340679,0.8399993896484375,73.99294644647986,74.21790088154687,-1.724662063773664,-5.075059511425188,-4.876441802149628,-0.7640459697037159,22.347857579536896,1.1200027465820384,3.729461001797489,4.200999832153322,-2.0960636661837455,10.498063330490389,1.0524680829847881,7.349531581321855,-3.8899993896484375,98.48097818476441,23.008833003868318,3.1485317491685336,4,-1.7250003814697266,-5.150001525878906,-5.187499046325684,-0.8899993896484375,-2.0,4,-0.024534875622228114,-1.2222213251737808,48.06999969482422,2.020396882858055,46.349998474121094,2.574473956536713,46.31999969482422,-0.024534875622228114
5736,2009-04-06,47.7400016784668,48.86000061035156,47.27999877929688,48.15999984741211,4338300.0,-0.023921451085574197,-1.3582047062976623,-0.3999985467809381,63.967327352246976,73.650696884382,-0.584809229789677,-3.344056274346727,-3.7580392577593713,0.3260863306670245,20.272007011478586,1.6300010681152273,3.8564859057147842,2.5660015106201186,-3.1263549743056984,8.258357995545936,-0.28017673184279346,5.412179753083031,-2.641001205444333,68.86077709714137,-3.4672454127955348,2.846178242462909,4,-0.5550022125244141,-3.9800033569335938,-4.222500801086426,0.279998779296875,-2.0900001525878977,0,-0.0018852146925770752,-1.093456211340679,48.90999984741211,-1.2222213251737808,48.06999969482422,2.020396882858055,46.349998474121094,-0.0018852146925770752
5737,2009-04-07,46.38999938964844,47.209999084472656,46.31000137329102,47.02999877929688,4584100.0,-0.02827822038865324,-1.2500071525983227,1.5238147138964746,56.734128004574444,71.46964040004178,0.8603733382423471,-1.5829716043194608,-2.4886338495224862,1.5990581059595073,18.596125568453214,1.4300003051757741,3.9154233083019463,0.9034992218017592,-4.289578081930003,6.096576525533521,-1.6930394300641183,3.5000378736676367,-1.2135789016723635,34.683510563812085,-33.965529316377335,2.5965386518658806,4,0.7950000762939453,-2.6300010681152344,-3.032498359680176,1.470001220703125,-1.5900001525878906,1,0.010347047823920485,-1.3582047062976623,47.7400016784668,-1.093456211340679,48.90999984741211,-1.2222213251737808,48.06999969482422,0.010347047823920485
5738,2009-04-08,47.70000076293945,48.38999938964844,46.63000106811523,46.65999984741211,5340700.0,0.028238874553280002,-2.2000013871645376,-1.625002980235063,58.611490543724365,68.87271568102042,-0.34654839478663746,-2.3735710609894554,-3.8834024610534073,0.27474680476206004,17.265672135289304,2.0,3.6276146286315694,1.8065006256103544,-2.6553013200629465,6.268302571283655,-0.42440034722629605,4.037401598447005,-2.447708660308841,52.255619149781104,-12.295707858224937,2.230900972836649,4,-0.7049999237060547,-3.94000244140625,-4.577500343322754,-0.07500076293945312,-2.950000762939453,2,-0.03710692724220821,-1.2500071525983227,46.38999938964844,-1.3582047062976623,47.7400016784668,-1.093456211340679,48.90999984741211,-0.03710692724220821
5739,2009-04-09,46.9000015258789,47.41999816894531,45.540000915527344,45.849998474121094,10597600.0,-0.016771472206812077,-1.2514961852985518,1.0096174302167704,56.6817300848887,66.37016154648234,0.23344308773170042,-1.157199131039448,-3.1763128222684074,1.0366379342035899,16.16744739826182,2.1599998474121094,3.4826531399996057,0.7045013427734332,-3.090628801740891,4.499631487287758,-1.1930637294837254,2.602066415030592,-1.5733552408868334,39.65016003932556,-22.272274667095807,1.8975650722571613,4,0.09499931335449929,-3.140003204345696,-3.872500419616692,0.674999237060554,-0.8100013732910085,3,-0.006396653347490178,-2.2000013871645376,47.70000076293945,-1.2500071525983227,46.38999938964844,-1.3582047062976623,47.7400016784668,-0.006396653347490178
5740,2009-04-13,46.40999984741211,47.22999954223633,46.22000122070313,46.91999816894531,4185900.0,-0.010447796642318097,-1.2696704342347411,-0.48571127548574,45.74227193242438,63.60198509604494,0.6350243543258003,-0.3537607018593292,-2.742986606669966,1.515792539783618,16.233604690192717,1.009998321533196,3.181269727127031,0.0039997100830078125,-3.2922533697649143,3.30025278993093,-1.6441268298409497,1.6521262500069653,-1.0104864637058242,26.204789513717973,-29.62459714731941,1.6481265399239606,4,0.5850009918212891,-2.6500015258789062,-3.842500686645508,0.7199993133544922,0.7999992370605469,0,-0.008403348220872409,-1.2514961852985518,46.9000015258789,-2.2000013871645376,47.70000076293945,-1.2500071525983227,46.38999938964844,-0.008403348220872409
5741,2009-04-14,45.349998474121094,46.25,45.18000030517578,46.11000061035156,4674900.0,-0.022839934858351896,1.0576899094010197,1.4902051715497446,46.159688140557215,60.54534263872497,1.736551784363023,1.0125450964856952,-1.7073686181771777,2.5706482238289112,16.555991461721966,1.2299995422363281,2.568419777039985,-1.2175016403198242,-3.886378363150392,1.4513750825107437,-2.5519400017351117,0.11693672109546327,3.6200027465820384,5.295894624008595,-47.131790683439306,1.3344383614152842,4,1.6450023651123047,-1.5849990844726562,-3.5074996948242188,1.2350006103515625,3.4300003051757884,1,0.0343991494108038,-1.2696704342347411,46.40999984741211,-1.2514961852985518,46.9000015258789,-2.2000013871645376,47.70000076293945,0.0343991494108038
5742,2009-04-15,45.65999984741211,45.79999923706055,45.04999923706055,45.36999893188477,3676800.0,0.006835752673022055,1.6315803563063003,-0.38157907945589586,45.580317690047224,57.70991624926316,1.4785715316058443,0.879975226884838,-2.047358119251868,2.2660335446263886,17.483223922134,0.75,2.0421610355767115,-0.9915002822875962,-3.4116380139117055,1.428637449336513,-2.201569148099651,0.2185685835244584,3.2342013549804776,18.263490493523584,-30.59162711769386,1.2100688658120549,4,1.3500003814697266,-1.6599998474121094,-4.152501106262207,0.5999984741210938,2.6500015258789134,2,-0.00021897331508158313,1.0576899094010197,45.349998474121094,-1.2696704342347411,46.40999984741211,-1.2514961852985518,46.9000015258789,-0.00021897331508158313
5743,2009-04-16,46.22999954223633,46.75,45.7400016784668,45.77000045776367,4668100.0,0.012483567602476153,-2.8846340067784673,1.5861987319460544,40.65381906062553,54.2359688061743,0.9943236705907097,0.4736635224908454,-2.6677758713010036,1.7285807685782686,17.99900685314958,1.0900001525878906,1.7747475680526321,-0.5100006103515611,-2.7123633307580306,1.6923621100549084,-1.6111819705547958,0.5911807498516737,2.5104335815429764,49.78906485149232,5.080248627259451,1.1011813602032348,4,0.7800006866455078,-1.8899993896484375,-4.842500686645508,-0.33500099182128906,2.0699996948242188,3,-0.030932301954044283,1.6315803563063003,45.65999984741211,1.0576899094010197,45.349998474121094,-1.2696704342347411,46.40999984741211,-0.030932301954044283
5744,2009-04-17,45.77000045776367,46.5,45.61000061035156,46.099998474121094,4742400.0,-0.009950229050995185,-1.7384693033164509,-0.7173884198829051,42.806706726018376,50.770831059456356,1.2222952132643314,1.0380787488598173,-2.163352532150874,2.2232531044902473,18.374888985662004,0.8899993896484375,1.4412177100355876,-1.002499771118167,-3.12182328417947,1.1168237419431364,-2.0621615276488185,0.05716198541248474,2.822815310546879,33.02757430784253,-10.261268346642382,1.0596617565306532,4,1.1849994659423828,-1.4300003051757812,-4.382501602172852,0.12499809265136719,3.3699989318847656,4,-0.02228534952069583,-2.8846340067784673,46.22999954223633,1.6315803563063003,45.65999984741211,1.0576899094010197,45.349998474121094,-0.02228534952069583
5745,2009-04-20,44.34000015258789,45.59000015258789,44.099998474121094,45.349998474121094,5403500.0,-0.031243178738776245,1.0,3.060619371842741,41.77433626428581,48.304943160794,2.163369926055907,2.5607796403402716,-0.7320310756060877,3.6524998344050488,18.401226532515473,1.6700019836425781,1.1367869546527771,-2.4079999923706055,-4.630683493299536,-0.18531649144167517,-3.519341742835074,-1.2966582419061368,4.111102954472663,9.056661897098241,-35.88609281631955,1.1113417504644667,4,1.904998779296875,0.5849990844726562,-3.1400012969970703,1.5549983978271484,4.490001678466797,0,0.03946774907482409,-1.7384693033164509,45.77000045776367,-2.8846340067784673,46.22999954223633,1.6315803563063003,45.65999984741211,0.03946774907482409
5746,2009-04-21,46.459999084472656,46.58000183105469,44.02999877929688,44.47999954223633,6380200.0,0.04781233479001323,1.2972948359082417,-1.9603988442581157,50.51244272370428,47.61364479625287,-0.1757764823152712,0.37494473055918576,-2.870535286604195,1.5003173528813107,17.444345744128892,2.5500030517578054,0.7108708042316536,-0.23400096893310263,-2.427958624940956,1.959956687074751,-1.3309797969370294,0.8629778590708241,1.7300377446115291,89.33820641990819,40.40546587169231,1.0969788280039285,4,-0.25,-0.7849998474121094,-5.375,-0.5650005340576172,1.5100021362304759,1,0.016142918957797736,1.0,44.34000015258789,-1.7384693033164509,45.77000045776367,-2.8846340067784673,46.22999954223633,0.016142918957797736
5747,2009-04-22,47.06999969482422,47.77000045776367,45.61000061035156,45.91999816894531,6135200.0,0.013129587222816541,-1.4406824226175339,0.5808089857334142,52.52809319859028,46.937711757904644,-0.7589912377747936,-0.18881804188433904,-3.4910449080907995,0.8418737029065966,16.435859960323796,2.1599998474121094,0.1479566370664145,0.3404996871948214,-1.8536793872069381,2.534678761596581,-0.7565898500060584,1.4375892243957011,0.7872340902769821,81.28341046022156,28.805178309309767,1.0970895372008782,4,-1.1700000762939453,-0.9899997711181641,-5.830000877380371,-1.1750011444091797,1.4500007629394531,2,0.036328852678125134,1.2972948359082417,46.459999084472656,1.0,44.34000015258789,-1.7384693033164509,45.77000045776367,0.036328852678125134
5748,2009-04-23,46.83000183105469,48.13000106811523,46.27000045776367,46.599998474121094,5548400.0,-0.005098743686542284,-3.179779518919181,0.2000026536989246,45.141075014992715,45.65541675013842,-0.7324006084504759,0.05560598037315856,-3.22587611770944,1.019086730455001,15.97664673971477,1.8600006103515554,-0.17488938748255123,0.09950180053711222,-2.0948499798203315,2.293853580894556,-0.9976740896416132,1.1966776907158376,-2.8000030517578054,68.2927192356468,19.12877039009453,1.0971758901787227,4,-0.7500019073486328,-0.6150016784667969,-5.34000301361084,-0.9350032806396484,2.8699989318847656,3,0.03160366184856511,-1.4406824226175339,47.06999969482422,1.2972948359082417,46.459999084472656,1.0,44.34000015258789,0.03160366184856511
5749,2009-04-24,48.16999816894531,48.63000106811523,46.5,47.18999862670898,6728100.0,0.028614056918571995,1.242100085328524,4.260805386937371,47.20964640973939,45.81845835872897,-2.09345165854144,-1.3778748245012409,-4.510749368577088,-0.37685918466384294,14.850421325763943,2.1300010681152273,-0.26139350522105076,1.453998184204103,-0.6956106728553522,3.603607041263558,0.37919375567437896,2.528802612733827,-4.057999343872062,89.999941950288,45.129676283945344,1.0748044285297262,4,-1.8399982452392578,-1.4949989318847656,-6.424999237060547,-2.2749996185302734,1.2800025939941406,4,0.002698797447724388,-3.179779518919181,46.83000183105469,-1.4406824226175339,47.06999969482422,1.2972948359082417,46.459999084472656,0.002698797447724388
5750,2009-04-27,47.63999938964844,48.33000183105469,47.02000045776367,47.93000030517578,4138400.0,-0.011002673851844946,1.4036634959298377,-0.2959194397841949,49.60379438477724,46.20113683030897,-1.5317040738835246,-0.8737729057930608,-3.955795154839606,0.15038316057959378,13.663333291004742,1.3100013732910156,-0.5068677402320674,0.9119995117187472,-1.2562849654132293,3.0802839888507236,-0.17214272684724108,1.9961417502847354,-3.3472804748535054,78.47823508972421,35.12893944409902,1.0841422385659873,4,-1.3099994659423828,-0.9650001525878906,-5.917499542236328,-1.7450008392333984,0.8300018310546946,0,0.0314861464991103,1.242100085328524,48.16999816894531,-3.179779518919181,46.83000183105469,-1.4406824226175339,47.06999969482422,0.0314861464991103
5751,2009-04-28,47.06999969482422,48.13999938964844,46.68000030517578,47.099998474121094,4413100.0,-0.011964729263788998,-2.604946876648331,0.10344373997000868,52.8716237985633,47.01128195347742,-0.7733949726667291,-0.2521172461165406,-3.3166577436445195,0.6793158832944712,13.383894000647508,1.4599990844726562,-0.6875978859682661,0.30099983215332315,-1.8602270850784421,2.4622267493850885,-0.779613626462563,1.3816132907692094,-2.6037894938964783,48.34433321754519,3.7378155751239888,1.0806134586158838,4,-0.7399997711181641,-0.3800010681152344,-5.045000076293945,-1.6949996948242188,0.799999237060554,1,0.037391165235635127,1.4036634959298377,47.63999938964844,1.242100085328524,48.16999816894531,-3.179779518919181,46.83000183105469,0.037391165235635127
5752,2009-04-29,47.66999816894531,48.43999862670898,47.29999923706055,47.88999938964844,5846000.0,0.012746940259425354,-1.375000993411679,7.333672431332655,49.86521737789277,48.03477065539601,-1.1826605962956336,-0.7860950354035623,-3.8184887469365805,0.020245847468025602,13.461939515168563,1.3699989318847585,-0.6216963302900993,0.833498382568358,-1.3528639168288095,3.0198606819655254,-0.2596827671302293,1.9266795322669452,-3.037236333330071,59.32192157243092,15.035116769025485,1.0931811496985853,4,-1.3399982452392578,-0.9799995422363281,-4.524997711181641,-2.634998321533203,-0.029998779296875,2,0.006293330465308333,-2.604946876648331,47.06999969482422,1.4036634959298377,47.63999938964844,1.242100085328524,48.16999816894531,0.006293330465308333
5753,2009-04-30,48.599998474121094,48.97000122070313,47.02999877929688,47.91999816894531,7551400.0,0.019509132387205197,1.7323866475395029,-3.0908933277847135,57.548835602051696,49.67278497495527,-1.9457373585020719,-1.6220515920927312,-4.645872824245984,-0.98525415620675,13.760149484580742,1.94000244140625,-0.44930694654205894,1.650998687744142,-0.6580669510356003,3.9600643265238844,0.49646586835427087,2.8055315071340132,-3.8073470692058535,85.02013912055031,38.48840580536498,1.154532819389872,4,-2.0999984741210866,-1.9099998474121094,-5.224998474121094,-3.5649986267089844,-1.0699996948242116,3,-0.0016460497709690491,-1.375000993411679,47.66999816894531,-2.604946876648331,47.06999969482422,1.4036634959298377,47.63999938964844,-0.0016460497709690491
5754,2009-05-01,47.68999862670898,48.43999862670898,47.349998474121094,48.38999938964844,4440200.0,-0.01872427728360282,1.7250029802351117,-1.0294124246878225,55.47945026519998,51.19557541950129,-0.8210908283050671,-0.7820776814343944,-3.649452334572352,-0.20199915998471596,13.048498961469868,1.25,-0.29613780414966584,0.7599988937377873,-1.5162488513561314,3.036246638831706,-0.3781249788091756,1.8981227662847502,-2.646706232846462,44.10471256517422,-4.791770194911038,1.13812387254696,5,-1.1899986267089702,-0.9999999999999929,-4.022499084472649,-3.114999771118157,-0.55999755859375,4,0.04214724667877778,1.7323866475395029,48.599998474121094,-1.375000993411679,47.66999816894531,-2.604946876648331,47.06999969482422,0.04214724667877778
5755,2009-05-04,47.709999084472656,47.959999084472656,47.29999923706055,47.79999923706055,4743000.0,0.0004193847418665353,2.219512648982592,0.12857150642230702,61.09023702051834,52.370885896925074,-0.3495434872376961,-0.9450414608167961,-3.585531225852286,-0.3436876668485169,12.124522418278588,0.6599998474121094,-0.1040008654146547,0.8399993896484403,-1.2739737456471119,2.9539725249439925,-0.21698717799933576,1.8969859572962164,-2.431104160999702,44.9780946510968,-9.043878260909302,1.0569865676477748,5,-0.4199981689453125,-1.2099990844726491,-2.9925003051757812,-3.4449996948242188,-1.1199989318847656,0,0.03647037752790672,1.7250029802351117,47.68999862670898,1.7323866475395029,48.599998474121094,-1.375000993411679,47.66999816894531,0.03647037752790672
5756,2009-05-05,47.6500015258789,48.27000045776367,47.13000106811523,48.13999938964844,3848700.0,-0.0012575468401818668,2.039998372395852,5.444411477980836,59.57653506863704,53.15404610470805,-0.11509588003004723,-0.9403441340384475,-3.3893206972768652,-0.3735910980736108,11.625593680341165,1.1399993896484446,0.09971547405878312,0.7845018386840721,-1.3220436438837098,2.891047321251854,-0.26877090259981884,1.837774579967963,-2.1496402245721313,31.958864244139583,-25.488062905685346,1.0532727412838923,5,-0.030000686645500707,-1.150001525878892,-2.7300024032592702,-3.3850021362304616,-1.3800010681152273,1,0.01720880731512442,2.219512648982592,47.709999084472656,1.7250029802351117,47.68999862670898,1.7323866475395029,48.599998474121094,0.01720880731512442
5757,2009-05-06,46.86999893188477,48.20000076293945,46.59000015258789,47.81999969482422,5077900.0,-0.016369413830354285,-1.1324535099043294,1.9387855196574117,53.01886765292274,54.029356397811384,0.7080076823657251,-0.12915945051449285,-2.5238487807750047,0.3016415162820678,11.600340387626886,1.6100006103515625,0.43423884649998,-0.019500732421867895,-2.1141397851271364,2.0751383202834006,-1.0668202587745057,1.02781879393077,-1.1614592354142204,11.764649312473518,-44.72384346156718,1.0473195263526345,5,0.8650016784667898,-0.3699989318847656,-1.8824996948242259,-3.1100006103515696,0.15999984741210938,2,0.021335609617855633,2.039998372395852,47.6500015258789,2.219512648982592,47.709999084472656,1.7250029802351117,47.68999862670898,0.021335609617855633
5758,2009-05-07,45.93000030517578,47.93000030517578,45.65999984741211,47.65999984741211,8110300.0,-0.020055443740783385,1.0,1.82105068724729,50.72202159850414,54.41962030767414,1.6840066875410784,0.7077214053135492,-1.48981067343815,1.1563668802316798,10.753666515865213,2.270000457763672,0.4791177582817099,-0.8709993362426758,-2.97101274590284,1.2290140734174884,-1.9210060410727579,0.1790073685874063,3.040000915527351,9.712250946813791,-47.68902143566175,1.050006704830081,5,1.385000228881836,0.5699996948242259,-0.7125015258789062,-2.170001983642578,0.40000152587890625,3,0.03723054807556703,-1.1324535099043294,46.86999893188477,2.039998372395852,47.6500015258789,2.219512648982592,47.709999084472656,0.03723054807556703
5759,2009-05-08,46.599998474121094,46.81000137329102,45.52000045776367,46.5,6487200.0,0.01458737566935775,3.9615012177586286,-0.05780260149192188,60.949616737077214,55.68026723570746,0.8581247001153329,0.014857103848257225,-2.0415379450295035,0.3827297624641659,10.523920841590853,1.2900009155273509,0.46095000713009426,-0.1860010147094755,-2.2873222796658297,1.9153202502468787,-1.2366616471876526,0.8646596177687016,2.30380271911622,39.27265514026988,-23.242395436792997,1.0506606324781769,5,0.6450023651123047,-0.09999847412108664,-1.3824996948242188,-2.8400001525878906,-0.6499977111816406,4,0.01995708874737967,1.0,45.93000030517578,-1.1324535099043294,46.86999893188477,2.039998372395852,47.6500015258789,0.01995708874737967
5760,2009-05-11,46.02000045776367,46.7599983215332,45.25,45.70000076293945,5167400.0,-0.012446309771437458,-1.4754046076493985,3.2000457770656903,47.494309445386534,55.08278786313227,1.3233210082858946,0.5946260440617692,-1.3730381564283363,0.8652023224715535,10.208875522947341,1.5099983215332031,0.5706835604354978,-0.7464990615844727,-2.8696368257737603,1.376638702604815,-1.80806794367912,0.31506982051017474,2.7484487060546954,25.496700034736474,-32.23637106473606,1.0615688820946447,5,1.0900001525878906,0.47999954223633523,-0.5475015640258789,-2.2600021362304688,0.5699996948242188,0,0.0241199608715843,3.9615012177586286,46.599998474121094,1.0,45.93000030517578,-1.1324535099043294,46.86999893188477,0.0241199608715843
5761,2009-05-12,46.90999984741211,47.25,45.77000045776367,46.56999969482422,5375200.0,0.0193394041893864,1.90195858437396,1.0625014901175405,49.1169972812872,54.99965229684277,0.4562147058463495,-0.1818322275260158,-2.11401230669334,-0.12276774502676346,10.641707889905266,1.4799995422363281,0.569947448489593,0.06550025939941406,-1.9504403337098992,2.0814408525087273,-0.942470037155239,1.0734705559540672,1.6473423665771563,56.27116671515857,1.4543871756091349,1.007970296554655,5,0.20000076293945312,-0.40999984741210227,-1.4375009536743164,-3.1500015258789062,-0.6699981689453125,1,-0.006821566741954999,-1.4754046076493985,46.02000045776367,3.9615012177586286,46.599998474121094,1.0,45.93000030517578,-0.006821566741954999
5762,2009-05-13,45.6500015258789,46.54999923706055,45.29999923706055,46.25,5929500.0,-0.026859908881511574,1.083338631537454,-1.7647006024975245,44.14681608593372,53.510539017274105,1.5640164030083454,1.1356015191273414,-0.7117217213946887,1.0164083493124068,11.044739352636904,1.6100006103515625,0.5318072221196957,-1.1939981460571332,-3.2111800908624133,0.823183798748147,-2.202589118459777,-0.18540717365448955,2.70890015527101,14.925428370526362,-36.60928077843408,1.0085909724026405,5,1.194997787475593,0.849998474121108,-0.17750263214110618,-1.890003204345696,0.45999908447266336,2,0.013581575271871538,1.90195858437396,46.90999984741211,-1.4754046076493985,46.02000045776367,3.9615012177586286,46.599998474121094,0.013581575271871538
5763,2009-05-14,44.79999923706055,46.099998474121094,44.61000061035156,45.79999923706055,6582900.0,-0.018619983798609296,-1.1594214917154562,1.6666709052299435,32.429606051650026,50.949445215768556,2.0319878545627432,1.9741968785637312,0.26976084948843493,1.7360659304570305,11.019574590753919,1.4899978637695312,0.4598681586039959,-1.9725004196167006,-4.174248807052663,0.22924796781926204,-3.0733746133346784,-0.8716262258987229,3.3723683432203657,7.196919342253562,-37.84164082829403,1.1008741937179805,5,1.6400012969970703,1.7000007629394602,0.6724996566772461,-1.0400009155273438,0.5499992370605469,3,0.04977677634404021,1.083338631537454,45.6500015258789,1.90195858437396,46.90999984741211,-1.4754046076493985,46.02000045776367,0.04977677634404021
5764,2009-05-15,44.75,45.58000183105469,44.70000076293945,44.77999877929688,5187400.0,-0.0011160544176792575,-12.538764011972534,0.029998779296882105,34.13830067877379,47.954785622241374,1.8116002146228496,2.0489108858233394,0.4936676130789053,1.6598546147889124,11.076949238453468,0.8800010681152344,0.37521881219204545,-1.9714996337890653,-4.313789830571764,0.37079056299363344,-3.1426447321804147,-0.800354535397716,3.1373782226865643,5.303008409675462,-34.038955680791865,1.1711450983913492,5,1.6900005340576172,1.750000000000007,0.6274995803833008,-0.9900016784667969,0.31999969482421875,4,0.035307303487255526,-1.1594214917154562,44.79999923706055,1.083338631537454,45.6500015258789,1.90195858437396,46.90999984741211,0.035307303487255526
5765,2009-05-18,46.09000015258789,46.16999816894531,45.06000137329102,45.209999084472656,4243000.0,0.029944137487997624,1.1346151730006575,-29.334562563573925,45.04048485297769,46.33966893161256,0.24321351158064175,0.8924973403331151,-0.6345704443981077,0.2172394747903752,11.467668539263482,1.4199981689453125,0.1274653255351339,-0.7189994812011733,-2.8032341787659334,1.3652352163635868,-1.7611168299835498,0.3231178675812032,1.535187861111872,56.0606016819351,17.119706928584378,1.04211734878238,5,0.3150005340576172,0.4099998474121165,-0.7125005722045898,-2.3300018310546875,-1.0499992370605469,0,-0.0030375220044467355,-12.538764011972534,44.75,-1.1594214917154562,44.79999923706055,1.083338631537454,45.6500015258789,-0.0030375220044467355
5766,2009-05-19,47.209999084472656,47.7400016784668,45.72000122070313,46.22999954223633,6007600.0,0.024300258801840835,-1.0200043106161392,1.1136344917572294,47.78846464213717,45.75851304152527,-1.0569087087765041,-0.1775348358848703,-1.5080182131546707,-0.9799445370706295,12.193983149690958,2.0200004577636648,-0.01721251204096319,0.3634994506835909,-1.7212843689842217,2.4482832703514035,-0.6788924591503118,1.4058913605174936,-2.5999984741210938,83.06701555494075,44.774881974518294,1.0423919098339054,5,-0.9399986267089844,-0.7099990844726491,-1.8324995040893555,-3.450000762939453,-0.9300003051757741,1,-0.013132788475072932,1.1346151730006575,46.09000015258789,-12.538764011972534,44.75,-1.1594214917154562,44.79999923706055,-0.013132788475072932
5767,2009-05-20,48.77999877929688,49.61000061035156,48.2599983215332,48.5,9621600.0,0.03325566035311778,-2.5526276163228427,0.28571317355713627,50.81521926920864,45.76886833827021,-2.60100625404948,-1.7000179526690573,-2.8629443508039856,-2.6222961697134863,12.70276909868776,2.4000015258789062,-0.20367014150667018,1.8479991912841882,-0.408560780513028,4.1045591630814044,0.7197192053855801,2.9762791771827963,-4.107398147583012,83.39996337890639,48.911082155388655,1.1282799858986075,5,-1.6699981689453196,-1.9599990844726634,-3.399998664855964,-5.020000457763679,-2.3699989318847727,2,-0.05207046257467529,-1.0200043106161392,47.209999084472656,1.1346151730006575,46.09000015258789,-12.538764011972534,44.75,-0.05207046257467529
5768,2009-05-21,48.31000137329102,49.27999877929688,47.86000061035156,48.41999816894531,4702500.0,-0.00963504341466559,-1.8118822351897106,-0.39284741144410634,52.92454378340568,44.87719356564004,-1.9644892586331082,-1.173630274004303,-2.1602025174138078,-2.2246055133762397,12.948156056429971,1.4199981689453196,-0.3850420267839425,1.304001808166511,-1.0340704634895275,3.6420740798225495,0.13496567233849532,2.4730379439945267,-3.4399047424316436,73.52343630426537,38.58817020187852,1.1690361358280177,5,-1.2000007629394602,-1.490001678466804,-2.8050012588501048,-4.55000305175782,-2.1100006103515696,3,-0.045539240331211595,-2.5526276163228427,48.77999877929688,-1.0200043106161392,47.209999084472656,1.1346151730006575,46.09000015258789,-0.045539240331211595
5769,2009-05-22,48.29999923706055,48.83000183105469,48.06999969482422,48.29999923706055,4038600.0,-0.00020704069439347883,-2.304363690644022,-0.0,52.78564952381089,45.46512024102053,-1.8863525112430395,-1.2157200140276174,-1.9546827664236943,-2.2774833957155494,12.964379383592354,0.7600021362304688,-0.4307251543338424,1.2874996185302763,-1.0648770805350267,3.6398763175955793,0.11131126899762478,2.463687968062928,-3.2403064470214815,71.20875619888405,35.992943047631016,1.1761883495326528,5,-1.1899986267089844,-1.4799995422363281,-2.6249990463256836,-4.540000915527344,-2.5200004577636648,4,-0.061076621315470314,-1.8118822351897106,48.31000137329102,-2.5526276163228427,48.77999877929688,-1.0200043106161392,47.209999084472656,-0.061076621315470314
5770,2009-05-26,49.13999938964844,49.91999816894531,47.599998474121094,47.75,7600100.0,0.017391307781706056,-1.7455578027375491,100.0,56.55232411453359,46.2912676669368,-2.5001566711542793,-2.0422913901087583,-2.628572098608238,-3.1809075097670956,13.174684249058558,2.3199996948242188,-0.34968364440512545,2.052499771118164,-0.4733647896257551,4.578364331862083,0.789567490746208,3.31543205149012,-3.898294286796869,81.42858699877563,43.90880825380574,1.262932280371958,5,-1.875,-2.1650009155273438,-3.492499351501465,-5.380001068115234,-3.3499984741210938,1,-0.0828245776429859,-2.304363690644022,48.29999923706055,-1.8118822351897106,48.31000137329102,-2.5526276163228427,48.77999877929688,-0.0828245776429859
5771,2009-05-27,48.83000183105469,49.70000076293945,48.20000076293945,48.849998474121094,6273600.0,-0.006308456704194665,-1.3437522351763107,-0.014386080465448158,58.99084716803962,47.94060445383745,-2.1111783130169286,-1.679802625519926,-2.150061980333085,-2.9586554025956104,13.635069514502662,1.5,-0.44876505563000535,1.6545021057128935,-0.988705207925932,4.297709419351719,0.33289844889348075,2.976105762532306,-3.307599144237493,53.01739304869988,11.734151633509427,1.321603656819411,5,-1.56500244140625,-1.8550033569335938,-3.2450027465820312,-5.070003509521484,-4.19000244140625,2,-0.07761623537595275,-1.7455578027375491,49.13999938964844,-2.304363690644022,48.29999923706055,-1.8118822351897106,48.31000137329102,-0.07761623537595275
5772,2009-05-28,47.97000122070313,48.790000915527344,46.540000915527344,47.93999862670898,10927600.0,-0.01761213553354024,1.6946075777614835,-1.500381533766449,59.4269982047641,50.94031469307235,-0.991772851716739,-0.8392003916594248,-1.1880302815137114,-2.2058639664643707,13.48113289630807,2.2900009155273438,-0.35130801630342035,0.7795013427734432,-1.8788832918853444,3.437885977432231,-0.5496909745559506,2.108693660102837,-2.18374280495825,42.30773571575311,-2.846376361109705,1.3291923173293936,5,-0.6600017547607493,-0.7050018310546946,-2.0275020599365305,-4.210002899169929,-2.270000457763679,3,-0.03523040230144647,-1.3437522351763107,48.83000183105469,-1.7455578027375491,49.13999938964844,-2.304363690644022,48.29999923706055,-0.03523040230144647
5773,2009-05-29,48.52000045776367,48.52000045776367,47.209999084472656,48.20000076293945,4713300.0,0.011465483074100336,7.187516391292945,10.665734265729213,58.971977643720585,53.699612133622,-1.0712505417997278,-1.4709147354577254,-1.6429779182717112,-2.8440374290607195,13.036798648671317,1.3100013732910156,-0.31602417052230436,1.333500480651857,-1.3161810345687925,3.9831819958725063,0.008659723041532175,2.6583412382621816,-2.4857176568267647,58.57991571543689,12.157965208236838,1.324840757610325,5,-1.0300006866455078,-1.2550010681152344,-2.530000686645508,-4.760002136230469,-3.979999542236328,4,-0.04348723393331999,1.6946075777614835,47.97000122070313,-1.3437522351763107,48.83000183105469,-1.7455578027375491,49.13999938964844,-0.04348723393331999
5774,2009-06-01,49.70000076293945,49.97999954223633,48.75,49.20000076293945,4680700.0,0.024319874155874333,1.3207591984798757,1.5625014901175405,66.28319378737477,56.05991312633278,-1.648622251201921,-2.627313524795092,-2.7335321814186386,-4.0928330703524125,12.846518763167214,1.4599990844726562,-0.07938701995820452,2.4130006790161147,-0.46014274929451204,5.2861441073267414,0.9764289648608013,3.849572393171428,-3.4325750399220425,91.86049735244379,41.023964743165315,1.4365717141553132,6,-1.8500003814697266,-2.405000686645508,-3.5525007247924805,-5.94000244140625,-3.6800003051757812,0,-0.0704225341302187,7.187516391292945,48.52000045776367,1.6946075777614835,47.97000122070313,-1.3437522351763107,48.83000183105469,-0.0704225341302187
5775,2009-06-02,49.45000076293945,50.13999938964844,49.29999923706055,49.52000045776367,3820700.0,-0.005030181009301304,-3.5405076602676453,-0.1399993896484375,61.913704788126765,57.62938425366496,-0.9743465839246923,-2.3613403218387106,-2.385798073954227,-3.8925442310745666,12.715262993817895,0.8400001525878906,0.3841472906030319,2.076000595092772,-0.9522624470597094,5.1042636372452534,0.5618690740165349,3.590132116169009,-2.885569134384532,80.83336335642639,29.416739645693568,1.5141315210762398,6,-1.1100006103515625,-2.075000762939453,-2.9475011825561523,-5.69000244140625,-3.950000762939453,1,-0.07421641915106036,1.3207591984798757,49.70000076293945,7.187516391292945,48.52000045776367,1.6946075777614835,47.97000122070313,-0.07421641915106036
5776,2009-06-03,48.47000122070313,49.25,48.0,49.22000122070313,9321500.0,-0.019817988414891685,2.0864290558360876,10.71433242506812,63.583817153206155,59.04811735188691,0.22705779226760114,-1.3879179051356658,-1.4048017756422553,-2.9769218068535537,12.049177499949723,1.4500007629394531,0.8399144263820375,1.0550010681152386,-2.0109653402724277,4.120967476502905,-0.4779821360785945,2.587984272309072,-1.548012816038856,53.611142311580565,-2.3213478042560354,1.5329832041938318,6,-0.13000106811524148,-1.095001220703132,-1.9675016403198313,-4.710002899169929,-3.5,2,-0.055291938058195766,-3.5405076602676453,49.45000076293945,1.3207591984798757,49.70000076293945,7.187516391292945,48.52000045776367,-0.055291938058195766
5777,2009-06-04,47.86999893188477,48.0,46.25,47.13000106811523,8815500.0,-0.012378837914327923,2.5,-0.986663818359394,65.15301346102723,60.406836204955965,0.7648320116153045,-0.7474805894594638,-0.772713502079867,-2.4213287606260465,11.529362761721092,2.220001220703132,1.0958851246550907,0.4049987792968821,-2.6561571819652556,3.46615474055902,-1.1255792013341832,1.9355767599279474,2.2700004577636648,41.645223292211924,-19.607138201251317,1.5305779806310686,6,0.325000762939446,-0.49499893188477273,-1.3599996566772532,-4.11000061035157,-2.8999977111816406,3,-0.06747440180294073,2.0864290558360876,48.47000122070313,-3.5405076602676453,49.45000076293945,1.3207591984798757,49.70000076293945,-0.06747440180294073
5778,2009-06-05,47.63999938964844,48.59000015258789,47.18000030517578,48.4000015258789,5473000.0,-0.004804669884442836,1.4736852672297251,-1.0270328786613174,64.01551927255075,61.6545995103715,0.9943651962909925,-0.4034908504811341,-0.5271461354667863,-2.2421572362480973,11.73197969323279,1.4099998474121094,1.2492230916120377,0.08949928283691122,-2.885445404805722,3.0644439704795445,-1.3979730609844054,1.5769716266582279,2.4222000122070284,35.73263773118638,-31.25039465196803,1.4874723438213153,6,0.5550003051757812,-0.2649993896484375,-1.130000114440918,-3.8800010681152344,-2.6100006103515554,4,-0.04072205397908801,2.5,47.86999893188477,2.0864290558360876,48.47000122070313,-3.5405076602676453,49.45000076293945,-0.04072205397908801
5779,2009-06-08,47.52999877929688,47.84000015258789,46.959999084472656,47.4000015258789,3293000.0,-0.00230899688834707,1.3466695149739583,-0.171048536866958,57.92950958863024,61.80762011860446,1.099253021902932,-0.23214687384694344,-0.45572743865357523,-2.176316378339706,12.005138082592639,0.8800010681152344,1.2473283322217057,-0.0670013427734304,-3.0082730842354195,2.8742703986885587,-1.537637213504425,1.4036345279575642,2.4559566345214776,32.90485810108477,-33.99498103058342,1.470635870730993,6,0.6650009155273366,-0.1549987792968821,-0.9349994659423899,-3.770000457763679,-0.629997253417983,0,-0.0629075939524728,1.4736852672297251,47.63999938964844,2.5,47.86999893188477,2.0864290558360876,48.47000122070313,-0.0629075939524728
5780,2009-06-09,47.13000106811523,47.959999084472656,46.88999938964844,47.56000137329102,4992200.0,-0.008415689489895128,-1.351638217244039,-3.3077645401722933,49.52154278097922,60.75547518670887,1.323308513672366,0.2690683678841097,-0.06558300718084098,-1.802335779462787,12.527906946237849,1.0699996948242188,1.2407898309727443,-0.5224990844726634,-3.379150879798452,2.3341527108531253,-1.9508249821355577,0.905826813190231,2.7812352374267633,29.333368937174242,-34.05407742973764,1.428325897662896,6,1.0649986267089915,0.24499893188477273,-0.5350017547607351,-3.370002746582024,0.3600006103515696,1,-0.02355189020147297,1.3466695149739583,47.52999877929688,1.4736852672297251,47.63999938964844,2.5,47.86999893188477,-0.02355189020147297
5781,2009-06-10,46.59000015258789,47.45000076293945,46.38000106811523,47.22000122070313,5181800.0,-0.011457689439618113,-1.0380961377070244,1.4651177232483137,35.061396866534935,58.04818614912785,1.6898566274907623,0.826227629101254,0.49516027599206325,-1.3051685934463677,12.74526463032103,1.0699996948242259,1.2208034422391307,-1.0465000152587862,-3.924169470156194,1.8311694396386216,-2.4853347427074937,0.3923347121899212,3.248011426843263,14.529920103290259,-44.41239498051211,1.4388347274487052,6,1.6049995422363281,0.7849998474121094,0.30500030517578125,-2.8300018310546875,0.8899993896484375,2,-0.02339558164880895,-1.351638217244039,47.13000106811523,1.3466695149739583,47.52999877929688,1.4736852672297251,47.63999938964844,-0.02339558164880895
5782,2009-06-11,46.27000045776367,47.04999923706055,46.22000122070313,46.709999084472656,6474800.0,-0.006868420128271713,-2.074083231489843,0.6984093344878245,35.7938660945683,55.47284042144426,1.9482286479660615,1.2596400629426299,0.8303549320984729,-1.035567394634775,13.385256620532909,0.8299980163574148,1.0641219067155632,-1.3974996566772475,-4.197371336243464,1.4023720228889687,-2.797435496460352,0.002436183105857026,3.496250890078862,2.109673400602654,-52.71672093914621,1.399935839783108,6,1.9099998474121094,1.1049995422363281,0.7899999618530273,-2.5100021362304688,2.2000007629394602,3,-0.02809594173761054,-1.0380961377070244,46.59000015258789,-1.351638217244039,47.13000106811523,1.3466695149739583,47.52999877929688,-0.02809594173761054
5783,2009-06-12,47.02999877929688,47.099998474121094,45.959999084472656,46.349998474121094,4735700.0,0.0164252931492177,1.780487351017408,-1.5454600625959258,41.992427365582415,52.77386637457844,1.066835791354002,0.7117663377457788,0.09372900764928005,-1.8168284511940413,13.90552561208938,1.1399993896484375,0.9047084452559488,-0.7490013122558494,-3.2271920159023466,1.7291893913906478,-1.9880966640790945,0.4900940395673956,2.594402563460079,53.49998474121129,0.7150387459287515,1.2390953518232477,6,1.0200004577636648,0.3450012207031179,0.08750152587889914,-3.270000457763679,1.3500022888183452,4,-0.04380177784526296,-2.074083231489843,46.27000045776367,-1.0380961377070244,46.59000015258789,-1.351638217244039,47.13000106811523,-0.04380177784526296
5784,2009-06-15,46.33000183105469,46.83000183105469,45.9900016784668,46.75,4338700.0,-0.01488405201809917,1.8965431059430164,-0.6176440889048394,31.96405660839332,49.44612768794139,1.3840772142794364,1.6192205262105546,0.7539969518324483,-1.1532382155727063,14.453910586431551,1.0399971008300852,0.776804963170008,-1.5279983520507798,-3.67872516395132,0.6227284598497604,-2.60336175800105,-0.4526349461005097,3.074535376205219,18.500137329101562,-29.394982447751026,1.0753634059502704,6,1.2749977111816406,1.0449981689453125,0.5774984359741211,-2.5700035095214844,2.4899978637695312,0,-0.028059637392166548,1.780487351017408,47.02999877929688,-2.074083231489843,46.27000045776367,-1.0380961377070244,46.59000015258789,-0.028059637392166548
5785,2009-06-16,45.95000076293945,46.540000915527344,45.79999923706055,46.36000061035156,4675300.0,-0.008202051653287912,-1.084503258597809,0.9761943687556767,31.679375049443053,45.90118967641216,1.3582240934624963,2.095639968952881,1.0619543856345217,-0.805037926781452,15.334485172852164,0.7400016784667969,0.5936467071905156,-1.9009994506835923,-4.076721004572569,0.27472210320538437,-2.9888602276280807,-0.813138673739104,3.24786415695322,9.090993161294499,-36.580000501617114,1.0878607769444868,6,1.2449989318847656,1.4249992370605469,0.9224996566772461,-2.19000244140625,2.6499977111816406,1,0.02067466261514528,1.8965431059430164,46.33000183105469,1.780487351017408,47.02999877929688,-2.074083231489843,46.27000045776367,0.02067466261514528
5786,2009-06-17,46.59000015258789,47.20000076293945,45.88000106811523,46.06000137329102,5875000.0,0.013928169293190074,-1.9662934832924404,-1.292680430595727,40.96857416619603,43.21402975476424,0.4732713268499964,1.4828360148375666,0.3935811354797636,-1.4657751542398643,14.986069571139865,1.3199996948242259,0.2045075964492895,-1.2300001144409194,-3.461138558934074,1.0011383300522354,-2.345569336687497,-0.114430892194342,2.3360355126782153,56.42857532111542,9.905341599781124,1.115569222246576,6,0.6049995422363281,0.7849998474121094,0.21500015258789062,-2.8300018310546875,2.5400009155273366,2,0.019317482784530826,-1.084503258597809,45.95000076293945,1.8965431059430164,46.33000183105469,1.780487351017408,47.02999877929688,0.019317482784530826
5787,2009-06-18,46.2400016784668,46.86000061035156,45.9000015258789,46.68999862670898,4628500.0,-0.007512308928413924,1.4303746124948271,-0.8490528012898004,34.67741687389446,39.95424059935799,0.6344595390046166,1.721025369695944,0.7540749959784421,-1.1448277492661276,13.599717101070368,0.9599990844726634,-0.13527429812088343,-1.4529987335205092,-3.7424536553439793,0.8364561883029609,-2.5977261944322407,-0.30827127260877774,2.4359510725428635,31.428711560154987,-13.008893695901001,1.1447274609117337,6,0.6399974822998047,1.1349983215332031,0.5649986267089844,-2.4800033569335938,2.4399986267089844,3,0.02681656182436898,-1.9662934832924404,46.59000015258789,-1.084503258597809,45.95000076293945,1.8965431059430164,46.33000183105469,0.02681656182436898
5788,2009-06-19,46.11000061035156,46.70000076293945,45.90999984741211,46.70000076293945,5120600.0,-0.002811441682446403,1.6779685125917305,1.3111203417992137,21.909212530125146,35.951985370635214,0.5862579340208427,1.7684252184389209,0.8510454979211488,-1.053710612884288,12.468245829949812,0.7900009155273438,-0.4497535797301353,-1.4729997634887724,-3.8474610875933806,0.9014615606158358,-2.66023042554108,-0.2857691014364647,2.3358758595421705,22.142931101192907,-15.62282640616882,1.1872306620523045,6,0.7699985504150391,1.2649993896484375,0.5624990463256836,-2.3500022888183594,2.729999542236328,4,0.05118196875108594,1.4303746124948271,46.2400016784668,-1.9662934832924404,46.59000015258789,-1.084503258597809,45.95000076293945,0.05118196875108594
5789,2009-06-22,45.349998474121094,46.22000122070313,45.25,45.81000137329102,5446700.0,-0.01648237098612948,-1.9393983180649292,0.7796657291565763,20.28982863157924,32.70401713181299,1.122555784701973,2.42017249821113,1.5942950703176706,-0.33596949526673114,11.45787979156179,0.9700012207031321,-0.777202119618174,-2.0855018615722685,-4.632653052201974,0.46164932905743683,-3.359077456887121,-0.8119262662574158,2.8842078171459846,5.128124871620815,-26.066684654049972,1.2735755953148515,6,1.0000019073486328,2.0700016021728516,1.1200017929077148,-1.5900001525878906,3.420001983642578,0,0.06681373089181464,1.6779685125917305,46.11000061035156,1.4303746124948271,46.2400016784668,-1.9662934832924404,46.59000015258789,0.06681373089181464
5790,2009-06-23,45.06999969482422,46.04999923706055,44.97999954223633,46.02000045776367,4396600.0,-0.006174173951883466,1.1188147980284404,2.0652060338178755,22.580619359475136,31.317264075473012,1.2064886372645844,2.5082210029974448,1.8697389093750303,-0.07857362402462087,9.910882135213111,1.0699996948242188,-1.1068152020102815,-2.1620006561279297,-4.784973357949319,0.4609720456934596,-3.473487007038621,-0.8505143052172386,2.8657859673161497,4.054058698192316,-23.30121128219207,1.3114863509106942,6,1.0200004577636719,2.489999771118164,1.4000005722045898,-1.3100013732910156,4.180000305175781,1,0.08320390559999602,-1.9393983180649292,45.349998474121094,1.6779685125917305,46.11000061035156,1.4303746124948271,46.2400016784668,0.08320390559999602
5791,2009-06-24,45.040000915527344,45.33000183105469,44.77999877929688,45.209999084472656,4248300.0,-0.0006656041601952323,1.6829177521398984,0.17894529728514236,24.866773406040807,30.10314266563662,1.1102530027569557,2.3607615368360797,1.9289124876325374,-0.048908280548545235,8.333471501800283,0.5500030517578054,-1.3617058160352897,-2.0024993896484347,-4.686290109051612,0.6812913297547425,-3.3443947493500232,-0.6606040299468461,2.5410904122245412,12.50009169937248,-12.508612590050003,1.3418953597015904,6,0.9499988555908203,2.4199981689453125,1.4124994277954102,-1.2800025939941406,4.459999084472656,2,0.07904079676353781,1.1188147980284404,45.06999969482422,-1.9393983180649292,45.349998474121094,1.6779685125917305,46.11000061035156,0.07904079676353781
5792,2009-06-25,46.27999877929688,46.34000015258789,44.81999969482422,44.81999969482422,5439800.0,0.027531035492098566,-1.0821937135839887,-8.588322412709852,39.75901884026174,29.854986162823216,-0.1432407445162056,1.0410356396998637,0.7231060276794992,-1.2863435756238246,7.723458171220108,1.5200004577636719,-1.4786566866409032,-0.6780014038085866,-3.34520278303701,1.9891999754198366,-2.0116020934227947,0.6555992858056214,0.9089395916713059,78.12491928546055,52.22250856151538,1.3336006896142114,6,-0.28999900817871804,1.1800003051757741,0.10500144958495383,-2.520000457763679,3.720001220703118,3,0.061581727830409605,1.6829177521398984,45.040000915527344,1.1188147980284404,45.06999969482422,-1.9393983180649292,45.349998474121094,0.061581727830409605
5793,2009-06-26,46.40999984741211,46.599998474121094,45.83000183105469,46.02999877929688,3675800.0,0.0028090119175496753,1.0263114305648273,0.2602748673999886,41.591589785534694,30.924712071394477,-0.4139709077373581,0.7851063833262941,0.611136334641003,-1.4260931665517518,7.114055676864636,0.7699966430664062,-1.4269925360218068,-0.4425003051757841,-3.0147890492427436,2.1297884388911754,-1.7286446772092603,0.8436440668576921,0.4416869807220962,89.56051326550713,61.87762455406615,1.2861443720334795,6,-0.4200000762939453,1.0499992370605469,0.5550003051757812,-2.5149993896484375,3.0699996948242188,4,0.048911882465568546,-1.0821937135839887,46.27999877929688,1.6829177521398984,45.040000915527344,1.1188147980284404,45.06999969482422,0.048911882465568546
5794,2009-06-29,46.20000076293945,46.79999923706055,46.0099983215332,46.72999954223633,3545400.0,-0.004524867165763724,1.358218132956797,-1.3947297093811435,42.8129735211401,32.1617785682497,-0.25071736435454994,0.7583298234147833,0.8519277685655098,-1.1770258710096186,5.73311066904559,0.7900009155273438,-1.3649765991547014,-0.4774993896484361,-2.6843869477072033,1.7293881684103312,-1.5809431686778197,0.6259443893809475,-1.420001983642571,70.29711197267005,41.05402403883677,1.1034437790293827,6,-0.21000099182128906,1.2599983215332031,0.7649993896484375,-2.0699996948242188,2.8600006103515696,0,0.05714284298813643,1.0263114305648273,46.40999984741211,-1.0821937135839887,46.27999877929688,1.6829177521398984,45.040000915527344,0.05714284298813643
5795,2009-06-30,45.77999877929688,46.290000915527344,45.63999938964844,46.09000015258789,5136000.0,-0.009090951876768893,-1.2033944331296673,0.5849095986641197,43.62203106668043,32.45660711274797,0.1593960441843194,0.9373452328606504,1.344576750465798,-0.7335734521079544,4.087031661338641,0.6500015258789062,-1.4216445298104077,-0.714001274108881,-2.525047999581112,1.0970454513633499,-1.619524636844993,0.19152208862723086,-0.9595999908447297,49.504939276454245,17.6406191999098,0.9055233627361138,6,0.040000915527336645,1.6800003051757741,1.1850013732910085,-1.309997558593757,2.970001220703118,1,0.06531240188278375,1.358218132956797,46.20000076293945,1.0263114305648273,46.40999984741211,-1.0821937135839887,46.27999877929688,0.06531240188278375
5796,2009-07-01,45.790000915527344,46.38000106811523,45.709999084472656,45.81000137329102,3044100.0,0.00021848266704149744,-6.444296098501627,0.06451731987943128,46.02649194839546,33.71761545435919,0.026798211496803503,0.7549777361462588,1.3404913036248303,-0.7418635390765544,3.370583245314851,0.670001983642571,-1.3349486593097453,-0.5699991226196275,-2.1468976602189684,1.0068994149797135,-1.3584483914192944,0.21845014618003944,-0.93001011810302,48.98997196774847,12.809923338879855,0.7884492687996697,7,-1.9073486328125e-06,1.6699981689453125,1.3299980163574219,-1.1650009155273438,4.30999755859375,2,0.07556232835320542,-1.2033944331296673,45.77999877929688,1.358218132956797,46.20000076293945,1.0263114305648273,46.40999984741211,0.07556232835320542
5797,2009-07-02,44.63999938964844,45.63999938964844,44.59000015258789,45.63999938964844,4920300.0,-0.0251146866758184,1.0999984741210938,49.9988556169954,31.41524668572228,34.77384147164776,1.0347908195177595,1.739788406855638,2.4635032384590474,0.4038189149225673,3.6995873032531437,1.2000007629394531,-1.2427209910577872,-1.5585006713867173,-3.145822378543201,0.028821035769766468,-2.3521615249649557,-0.764839817808479,2.1599998474121094,2.262409854005779,-30.416182647225344,0.7936608535782403,7,1.0550003051757812,2.7250003814697266,2.479999542236328,0.5699996948242188,4.760002136230462,3,0.10887098290325126,-6.444296098501627,45.790000915527344,-1.2033944331296673,45.77999877929688,1.358218132956797,46.20000076293945,0.10887098290325126
5798,2009-07-06,45.70000076293945,45.790000915527344,44.5,44.56999969482422,4745700.0,0.023745550801616222,-1.0314967725269808,-1.1300010681152344,45.36082010877778,37.55950719133649,-0.10000138515903956,0.5554746498669871,1.396010147987937,-0.6352209923055625,3.962993823664181,1.2900009155273438,-1.268899521914335,-0.4014993667602553,-1.8488530289768832,1.0458542954563725,-1.1251761978685693,0.3221774643480586,1.0557984924316415,52.17396352153065,16.97064490656242,0.7236768311083124,7,-0.05000114440917969,1.6199989318847656,1.587498664855957,0.2599983215332031,3.2199974060058594,0,0.09409188545457625,1.0999984741210938,44.63999938964844,-6.444296098501627,45.790000915527344,-1.2033944331296673,45.77999877929688,0.09409188545457625
5799,2009-07-07,44.540000915527344,45.43999862670898,44.47999954223633,45.209999084472656,4268100.0,-0.025382928403642757,-1.4303746124947911,-0.5929181731330788,40.686927386238146,39.57131919431016,1.0426645532727363,1.5599663002805642,2.491685819451739,0.5460736624132352,4.381390948185082,1.220001220703125,-1.2473288640529603,-1.4119993209838881,-2.8557606370548996,0.031761995087123296,-2.1338799790193903,-0.690118662948386,2.125566369628906,3.1579644791737893,-33.88818225700113,0.7218806580355055,7,1.0999984741210938,2.769998550415039,2.837498664855957,1.8249988555908203,4.610000610351555,1,0.11091150707603203,-1.0314967725269808,45.70000076293945,1.0999984741210938,44.63999938964844,-6.444296098501627,45.790000915527344,0.11091150707603203
5800,2009-07-08,46.02000045776367,46.11000061035156,44.63000106811523,44.83000183105469,7496100.0,0.03322854763840777,1.1605849578294738,-1.7761222072923546,46.61118046004956,41.98736442253335,-0.3222990060568449,-0.00785840171477048,0.9803196589192211,-0.9162631148014739,4.52130314007716,1.5699996948242188,-1.100523687240937,0.12350025177001811,-1.2107809469955484,1.4577814505355846,-0.5436403476127651,0.7906408511528014,0.5144327628173855,81.05261467171574,44.53907386633169,0.6671405993827836,7,-0.3800010681152344,1.289999008178711,1.552499771118164,0.5100002288818359,2.8600006103515554,2,0.0660582547867945,-1.4303746124947911,44.540000915527344,-1.0314967725269808,45.70000076293945,1.0999984741210938,44.63999938964844,0.0660582547867945
5801,2009-07-09,45.5,46.5,45.25,46.4000015258789,5697600.0,-0.011299444862911678,1.2727304253740142,-0.7563046760548873,45.68763874396062,42.64609996738878,0.3015226480653652,0.4493325237292112,1.4806399411030213,-0.35653557949681414,4.658098330984055,1.25,-0.8707880275193673,-0.34200019836426065,-1.6457050590832907,0.9617046623547694,-0.9938526287237792,0.3098522319952579,-1.0200004577636719,50.495060723545926,12.787330842858061,0.6518524303595152,7,0.1399993896484375,1.364999771118164,2.3575000762939453,1.5699996948242188,3.1300010681152273,3,0.0714285714285714,1.1605849578294738,46.02000045776367,-1.4303746124947911,44.540000915527344,-1.0314967725269808,45.70000076293945,0.0714285714285714
5802,2009-07-10,44.97000122070313,45.5099983215332,44.650001525878906,45.29999923706055,3791400.0,-0.011648324819711342,1.2933364529238531,0.36666384096977417,43.65256701842866,42.87509743771034,0.6997418206030517,0.9243361913185879,1.96505144664291,0.22073064286927746,4.710206324611256,0.8599967956542969,-0.6655659653515684,-0.8069990158080955,-2.1498959881877013,0.5358979565715103,-1.4784475019978984,-0.13555052961829261,-0.44960166931153367,24.257503337859703,-14.782123077407789,0.6714484861898037,7,0.6699981689453054,1.5649986267089773,2.887498855590813,2.0999984741210866,2.5,4,0.11407598652801965,1.2727304253740142,45.5,1.1605849578294738,46.02000045776367,-1.4303746124947911,44.540000915527344,0.11407598652801965
5803,2009-07-13,44.97000122070313,45.11999893188477,44.5,44.91999816894531,4686400.0,0.0,2.5428664850135205,-0.1515253100905377,47.688581526844,43.416831660566324,0.5297006348081652,0.8032778407517824,1.888542985595059,0.26432646157883966,4.641523946252867,0.6199989318847727,-0.4830699404795098,-0.7039991378784123,-1.9551107184757086,0.547112442718884,-1.3295549281770604,-0.07844334757976412,1.529998779296868,24.257503337859703,-18.283867702021873,0.6255557902986473,7,0.519998550415032,1.5649986267089773,2.8149986267089773,2.114997863769524,2.430000305175767,0,0.09851012196851583,1.2933364529238531,44.97000122070313,1.2727304253740142,45.5,1.1605849578294738,46.02000045776367,0.09851012196851583
5804,2009-07-14,45.02999877929688,45.16999816894531,44.36999893188477,44.810001373291016,3880600.0,0.0013341684893291017,2.2000213624676417,4.399679584985785,49.749994277954144,44.097716461818955,0.3199288195824508,0.6755283632908089,1.7804932073784485,0.24488411634907692,4.609974497477505,0.7999992370605398,-0.48085473824028213,-0.5790014266967702,-1.8216624588754158,0.6636596054818753,-1.200331942786093,0.04232908939255253,1.4300012207031187,30.98589279094226,-15.745411520068643,0.6213305160893224,7,0.4050006866455007,1.1350002288818288,2.7550010681152273,2.055000305175774,2.909999847412095,1,0.08638684199647173,2.5428664850135205,44.97000122070313,1.2933364529238531,44.97000122070313,1.2727304253740142,45.5,0.08638684199647173
5805,2009-07-15,46.9000015258789,47.0,45.06000137329102,45.4000015258789,7246300.0,0.041527932428942815,1.2823554227140672,6.818262211509897,59.45121880303842,45.5893527790015,-1.5360232419288735,-1.1801609823428905,-0.1174676693844745,-1.5755131086636283,4.625343935956247,1.970001220703118,-0.4621049004914042,1.2435012817382756,-0.12072269662191104,2.607725260098462,0.5613892925581823,1.9256132709183689,-2.5300025939941264,96.19777819357449,43.271915279804404,0.6821119891800944,7,-1.2150020599365163,-0.7350025177001882,0.8849983215332102,0.1849975585937571,1.0099983215332102,2,0.0479744120852208,2.2000213624676417,45.02999877929688,2.5428664850135205,44.97000122070313,1.2933364529238531,44.97000122070313,0.0479744120852208
5806,2009-07-16,47.4900016784668,47.59000015258789,46.52000045776367,46.72999954223633,3903700.0,0.012579960200264528,1.2291681567842072,0.5066680908203125,56.5832539470052,48.38579803025516,-2.078047566311483,-1.791109246340369,-0.7272123383517837,-2.08658554362016,5.305443144390151,1.0699996948242188,-0.4255032277302604,1.788501358032228,0.24679595623596384,3.330206759828492,1.017648657134096,2.55935405893036,-3.120002746582024,96.89445850274373,45.208136619104266,0.770852700898132,7,-1.5100021362304688,-1.5100021362304688,0.2949981689453125,-0.4050025939941406,1.0699996948242259,3,0.029269305970117232,1.2823554227140672,46.9000015258789,2.2000213624676417,45.02999877929688,2.5428664850135205,44.97000122070313,0.029269305970117232
5807,2009-07-17,47.47999954223633,47.4900016784668,46.97000122070313,47.36999893188477,3293600.0,-0.00021061562175106463,6.999706572769844,0.14473723836770636,55.8985602578683,49.55665804682078,-1.8135389325617126,-1.7744219712502414,-0.7123323712711596,-2.018947244206096,6.0222957591335256,0.5200004577636648,-0.36166579996530857,1.7164993286132812,-0.005571632538220683,3.438570289764783,0.8554638480375303,2.577534809189032,-2.98120056152343,96.58383327172955,47.63576773038384,0.8610354805757504,7,-1.5,-1.5,0.30500030517578125,-0.3950004577636719,0.6399993896484446,4,0.02422075688640013,1.2291681567842072,47.4900016784668,1.2823554227140672,46.9000015258789,2.2000213624676417,45.02999877929688,0.02422075688640013
5808,2009-07-20,48.47000122070313,48.5,47.02999877929688,47.5,4881200.0,0.020850920135037754,1.8543746851944989,8.818143986683946,61.52283336063653,51.87175871064282,-2.6477321092917094,-2.7179011687917622,-1.6555481410219386,-2.936188894697885,7.012871146081004,1.470001220703118,-0.28815330639372405,2.588500976562507,0.4852270919648518,4.691774861160162,1.5368640342636795,3.6401379188613348,-3.8475541931152364,99.27363749301503,50.835629963725225,1.051636942298828,7,-2.0350017547607493,-2.0350017547607493,-0.6925010681152415,-1.3850021362304759,1.1499977111816406,0,-0.020631317821648176,6.999706572769844,47.47999954223633,1.2291681567842072,47.4900016784668,1.2823554227140672,46.9000015258789,-0.020631317821648176
5809,2009-07-21,48.38000106811523,48.59000015258789,47.61000061035156,48.290000915527344,3911900.0,-0.0018568217520379404,2.8431481079787275,0.09278354569764813,63.65546260578055,53.765567837946264,-2.1855823849495195,-2.5183804907494576,-1.5404426133744735,-2.766028157350064,7.554480883386108,0.9799995422363281,0.004754202682860864,2.3470006942748967,-0.015595173326389045,4.709596561876182,1.1657027604742538,3.5282986280755395,-3.524900862182605,94.05101537982705,43.858166191900025,1.1812979338006413,7,-1.9000015258788991,-1.9000015258788991,-0.6675014495849538,-1.295001983642571,1.8499984741211009,1,-0.020256294348910076,1.8543746851944989,48.47000122070313,6.999706572769844,47.47999954223633,1.2291681567842072,47.4900016784668,-0.020256294348910076
5810,2009-07-22,48.81999969482422,49.09000015258789,48.0,48.18000030517578,3799300.0,0.009094638631560015,-1.1800003051757812,7.111092273132423,65.22611751409134,55.93650992351635,-2.443603360021193,-2.806947479194342,-1.9310074938016015,-3.1351078847701004,8.028656857240083,1.0900001525878906,0.14011954493273748,2.599499320983888,-0.02230003169097472,5.221298673658751,1.2885996446464603,3.910398997321316,-3.666107493159174,89.49414436478604,37.53192873709839,1.3108996763374303,7,-2.0900001525878906,-2.0900001525878906,-1.3299999237060547,-1.7350006103515625,2.490001678466804,2,-0.01802542141778296,2.8431481079787275,48.38000106811523,1.8543746851944989,48.47000122070313,6.999706572769844,47.47999954223633,-0.01802542141778296
5811,2009-07-23,48.599998474121094,49.22999954223633,47.77000045776367,48.5,6234200.0,-0.004506374888946341,1.1470565135926578,0.1562477648236893,71.95120403968633,59.08080292587831,-1.9418272649634432,-2.431214973168373,-1.6918014735627054,-2.8207963553877278,8.285315511770195,1.4599990844726562,0.42715315177975555,2.201498222351077,-0.5623836539545977,4.965380098656752,0.8195572841982397,3.5834391605039144,-3.052495477363763,72.12382584037329,13.301760440396997,1.3819409381528367,7,-1.7999992370605469,-1.7999992370605469,-1.3149986267089844,-1.5149993896484375,3.170001983642578,3,-0.014197503052935323,-1.1800003051757812,48.81999969482422,2.8431481079787275,48.38000106811523,1.8543746851944989,48.47000122070313,-0.014197503052935323
5812,2009-07-24,49.13000106811523,49.2400016784668,48.11000061035156,48.11999893188477,4589700.0,0.010905403510997003,-1.1941794317205416,10.10017547875167,70.20022429866223,61.58209656719145,-2.0335242209150053,-2.8846526014802762,-2.1554249037348185,-3.2500541479213325,9.462482858721605,1.1300010681152344,0.5868380657028354,2.5890007019042898,-0.431155544758397,5.6091569485669766,1.07892257857295,4.09907882523563,-3.1405984859004192,95.022603346227,33.898929260085154,1.5100781233313423,7,-2.325000762939446,-2.325000762939446,-1.845001220703118,-2.045001983642571,1.8499984741211009,4,-0.011601866119114068,1.1470565135926578,48.599998474121094,-1.1800003051757812,48.81999969482422,2.8431481079787275,48.38000106811523,-0.011601866119114068
5813,2009-07-27,48.68000030517578,49.13000106811523,48.02999877929688,48.9900016784668,2905100.0,-0.009159388421660197,2.7288203536676456,-0.3069314035790137,76.60665796511074,64.56617031020885,-1.1196607730605237,-2.3777794387588216,-1.615503123871143,-2.7028186365845386,10.573257075669614,1.1000022888183452,0.8044526155278078,2.0254999160766616,-1.1409989750869727,5.191998807240296,0.442250470494848,3.608749361658475,-2.2355138494856917,65.64411004107232,-2.6956824037519453,1.5832494455818167,7,-1.529998779296875,-1.875,-1.5525007247924805,-1.595001220703125,1.970001220703118,0,-0.011503725755553584,-1.1941794317205416,49.13000106811523,1.1470565135926578,48.599998474121094,-1.1800003051757812,48.81999969482422,-0.011503725755553584
5814,2009-07-28,48.84000015258789,48.91999816894531,48.099998474121094,48.43999862670898,3268900.0,0.0032867675926266937,1.92858310626703,-1.290321786747085,71.82660034060605,65.94121270327192,-0.7625687990076955,-2.4557645731199003,-1.6802568941179103,-2.7437072620188445,11.57758635775045,0.8199996948242188,1.1173183909080038,2.053499794006349,-1.25034985208611,5.357349440098808,0.4015749709601195,3.7054246170525786,-2.0041415657090624,72.78903444123814,5.8071065168455505,1.6519248230462285,7,-0.9599990844726562,-2.0349998474121094,-1.7125005722045898,-1.7550010681152344,1.8100013732910085,1,0.015970490926698888,2.7288203536676456,48.68000030517578,-1.1941794317205416,49.13000106811523,1.1470565135926578,48.599998474121094,0.015970490926698888
5815,2009-07-29,48.77000045776367,49.40999984741211,48.40999984741211,48.52999877929688,3579600.0,-0.0014332451802933077,-3.1666706403134413,0.6000019073413284,77.20463577293879,68.23247735059788,-0.44635298507845533,-2.2664796897076513,-1.5570595761074344,-2.5445331738808576,13.076203245632156,1.0,1.413588920808337,1.8340000152587876,-1.5477615472352682,5.215761577752843,0.1431192340117633,3.524880796505812,-1.597561838062525,60.975632449129606,-7.75751048739771,1.690880781247028,7,-0.5799999237060547,-1.8800010681152344,-1.885000228881836,-1.6850013732910156,6.220001220703125,2,0.0299364172804768,1.92858310626703,48.84000015258789,2.7288203536676456,48.68000030517578,-1.1941794317205416,49.13000106811523,0.0299364172804768
5816,2009-07-30,49.25,49.72999954223633,48.88000106811523,49.2599983215332,3295600.0,0.009842106576398724,-1.2666741265570163,-0.041659381705476874,85.90598957999964,71.56663616416802,-0.7268814889813839,-2.607670676652212,-2.0132934759870125,-2.8826334699995186,14.668807616302098,0.9599990844726562,1.7302526500415567,2.1409996032714815,-1.3462758485283501,5.628275055071313,0.3973618773715657,3.8846373291713974,-1.7195515838650977,71.7647454812686,-2.487100264703159,1.7436377258999163,7,-0.8700008392333984,-2.200000762939453,-2.4250001907348633,-2.1650009155273438,6.220001220703132,3,0.04182743905159447,-3.1666706403134413,48.77000045776367,1.92858310626703,48.84000015258789,2.7288203536676456,48.68000030517578,0.04182743905159447
5817,2009-07-31,49.5,49.93000030517578,49.0,49.0099983215332,3384000.0,0.0050761421319796,-2.6470720232173712,-49.008393742846245,86.47338069040407,74.33891920080886,-0.7377986424271299,-2.6086499663777047,-2.2867463420126413,-3.014984061915314,15.596799922952552,0.9300003051757812,1.8214921745344768,2.1479995727539034,-1.2918630529516264,5.587862198459433,0.4280682599011385,3.8679308856066683,-1.5736323811668385,77.36842316603548,-3.074877489009566,1.7199313128527651,7,-0.7299995422363281,-2.3500003814697266,-2.77500057220459,-2.4150009155273438,7.229999542236328,4,0.04585859510633683,-1.2666741265570163,49.25,-3.1666706403134413,48.77000045776367,1.92858310626703,48.84000015258789,0.04585859510633683
5818,2009-08-03,50.0,50.040000915527344,49.5099983215332,49.75,3582800.0,0.010101010101010166,2.212119110371295,0.510202333963924,87.36837878457592,76.97368766511946,-1.115222214437523,-2.9196809836482984,-2.7897209723543384,-3.383971863609915,16.745321868711276,0.5400009155273438,1.9366368359739994,2.432999610900879,-1.108139363532601,5.974138585334359,0.662430123684139,4.203569098117619,-1.672905843898313,97.93809973257827,10.774507624284425,1.7705694872167388,8,-1.0949993133544922,-2.7950000762939453,-3.27500057220459,-2.9150009155273438,7.060001373291023,0,0.019599990844726634,-2.6470720232173712,49.5,-1.2666741265570163,49.25,-3.1666706403134413,48.77000045776367,0.019599990844726634
5819,2009-08-04,49.47999954223633,50.0,49.1500015258789,49.599998474121094,3805600.0,-0.010400009155273393,-1.1794973370306576,-0.4799957275390625,74.33957239458312,77.98629376295187,-0.47246229383162586,-2.119268426174166,-2.2784764780387405,-2.755410204279144,17.756266198693567,0.8499984741211009,2.064239904139143,1.665999221801755,-1.6693006699463382,5.001299113549848,-0.0016507240722916094,3.3336491676758016,-0.8103240342495113,65.64411004107232,-19.534977072577746,1.6676499458740461,8,-0.5749988555908203,-2.2749996185302734,-2.755000114440918,-2.395000457763672,7.430000305175781,1,0.023645957850986887,2.212119110371295,50.0,-2.6470720232173712,49.5,-1.2666741265570163,49.25,0.023645957850986887
5820,2009-08-05,49.06000137329102,49.75,48.68999862670898,49.72999954223633,3524400.0,-0.008488241164731458,1.9859232116568903,5.583367771879014,65.30212671029155,77.24750739301912,-0.016583627017148217,-1.5387353613301258,-1.8993750756003678,-2.249586949594452,19.25000194127223,1.0600013732910227,2.042439133618302,1.094001007080088,-2.1734484516563413,4.361450465816517,-0.539723722288123,2.727725736448299,0.979999542236321,27.407564390568734,-53.96434143032552,1.6337247293682142,8,-0.025001525878913355,-1.855001449584968,-2.3350019454956126,-1.9750022888183665,7.75,2,0.03240929694415984,-1.1794973370306576,49.47999954223633,2.212119110371295,50.0,-2.6470720232173712,49.5,0.03240929694415984
5821,2009-08-06,48.75,49.36000061035156,48.25,48.56000137329102,4750200.0,-0.006318821129503549,-1.7407376010775324,-0.2835808148671039,61.69428631845459,76.30240317299605,0.35417878071078235,-1.02533766064888,-1.6247222377555488,-1.8534144190706456,20.464551705699353,1.1100006103515625,2.001766416144548,0.6214996337890639,-2.4467570615473306,3.6897563291254585,-0.9126287138791298,2.1556279814572576,1.2630008697509751,27.932946607052283,-49.386731402241296,1.534128347668197,8,0.2849998474121094,-1.5450000762939453,-2.1100006103515625,-1.6650009155273438,8.240001678466797,3,0.12800003443008823,1.9859232116568903,49.06000137329102,-1.1794973370306576,49.47999954223633,2.212119110371295,50.0,0.12800003443008823
5822,2009-08-07,50.099998474121094,50.2400016784668,48.90999984741211,49.45000076293945,4221300.0,0.0276922763922276,1.8602063208843496,3.421065312104852,64.07596714748966,74.91010419326037,-0.9429130894034614,-2.0778357044112283,-2.967386325510148,-3.1382156404520742,21.97427030062441,1.4900016784667969,1.935751883067141,1.7149982452392578,-1.0877181176591861,4.517714608137702,0.3136400637900323,3.1163564266884833,-1.8499984741210938,92.96466903216036,17.661024635953893,1.4013581814492233,8,-0.9299983978271484,-2.7949981689453125,-3.47499942779541,-3.0149993896484375,6.720001220703125,4,0.10718568682903018,-1.7407376010775324,48.75,1.9859232116568903,49.06000137329102,-1.1794973370306576,49.47999954223633,0.10718568682903018
5823,2009-08-10,49.4000015258789,49.959999084472656,49.0,49.84000015258789,3165000.0,-0.013971995400434478,1.823541291506084,-0.6769233477901196,57.96875642612807,73.37034375831837,-0.14532598924746054,-1.0845425507218422,-2.285768629448434,-2.3840942162663836,23.433174499068137,1.0999984741210938,1.8122496159315844,0.7935012817382727,-1.5325097411540654,3.119512304630611,-0.36950422970789987,1.9565067931844453,-1.1500015258788991,57.78897265880305,-14.517703131912398,1.1630055114461697,8,-0.1550006866455007,-2.095001220703118,-2.8700017929077077,-2.315002441406243,8.299999237060554,0,0.1483805220636989,1.8602063208843496,50.099998474121094,-1.7407376010775324,48.75,1.9859232116568903,49.06000137329102,0.1483805220636989
5824,2009-08-11,48.91999816894531,49.38999938964844,48.79999923706055,49.02999877929688,2613100.0,-0.009716666844273858,-2.3714441416893735,0.25000216744840514,50.77638537431407,70.43387149180452,0.3880232390556202,-0.3142810766401851,-1.868141902741037,-1.8627464128439897,24.760998995769263,0.6000022888183523,1.6669079114417684,0.1189979553222642,-1.486870757387294,1.7248666680318223,-0.6839364010325184,0.9219323116770468,-0.6301981353759771,33.66822129826115,-34.958050406325505,0.8029343563547804,8,0.32500267028808594,-1.6149978637695312,-2.4349985122680664,-1.5999984741210938,9.040000915527344,1,0.16639418456710064,1.823541291506084,49.4000015258789,1.8602063208843496,50.099998474121094,-1.7407376010775324,48.75,0.16639418456710064
5825,2009-08-12,49.1500015258789,49.4900016784668,48.90999984741211,48.93999862670898,2881100.0,0.004701622353689983,-3.296302575622939,-1.909106672215163,54.26358652259537,66.91804892987071,0.24316283858670573,-0.38691456758994747,-2.1510758215139063,-2.0450177011641344,25.673045717841198,0.5800018310546875,1.5125441117721223,0.2365013122558537,-1.1015450984594324,1.5745477229711398,-0.4325218931017929,0.9055245176135003,-0.8211974594116143,45.22616918455608,-22.009327139944354,0.6690232053576437,8,0.09499931335449929,-1.845001220703118,-2.675002098083489,-1.8400020599365163,8.399997711181648,2,0.1578839894327846,-2.3714441416893735,48.91999816894531,1.823541291506084,49.4000015258789,1.8602063208843496,50.099998474121094,0.1578839894327846
5826,2009-08-13,48.88000106811523,49.20000076293945,48.209999084472656,49.15999984741211,3694600.0,-0.005493396732073497,4.5,-1.3333091133676385,47.98061468984489,62.641074929808575,0.5086494420106291,-0.007841541774759264,-1.9066415201019637,-1.7716415873085651,25.89869053415103,0.9900016784667969,1.4191767142486214,-0.10299911499024006,-1.2621656154351086,1.0561673854546285,-0.6825823652126743,0.47658413523219423,1.3600006103515696,33.00498165001384,-29.44680142026003,0.5795832502224353,8,0.3449993133544993,-1.575000762939446,-2.405001640319817,-1.5700016021728445,9.70000076293946,3,0.16223404525145546,-3.296302575622939,49.1500015258789,-2.3714441416893735,48.91999816894531,1.823541291506084,49.4000015258789,0.16223404525145546
5827,2009-08-14,48.63000106811523,49.02999877929688,48.18999862670898,48.790000915527344,3318300.0,-0.005114566173016644,1.6250186265802653,0.5714305177111826,49.58264421493992,58.4426599776268,0.695389601488337,0.3507123395769156,-1.666296990610583,-1.5008441583280572,26.12785584724956,0.8400001525879048,1.2949366293072444,-0.4104991912841882,-1.348794443669746,0.5277960611013697,-0.8796468174769672,0.05864843490859073,1.5694005584716848,24.858888565609444,-35.65284380590997,0.4691476261927789,8,0.5849990844726634,-1.325000762939446,-2.3775014877319265,-1.3200016021728445,9.770000457763672,4,0.17191035218448492,4.5,48.88000106811523,-3.296302575622939,49.1500015258789,-2.3714441416893735,48.91999816894531,0.17191035218448492
5828,2009-08-17,47.47000122070313,48.38999938964844,47.38999938964844,48.099998474121094,4494500.0,-0.02385358465831211,-1.5316426357113195,3.9374865889419164,40.20029611648633,54.649407057838275,1.6302011385319801,1.5093379849513582,-0.5222162810723177,-0.33376631395896084,25.415569760382066,1.2400016784667898,1.0357088127273784,-1.5204990386962791,-2.6696761800481497,-0.37132189734440857,-2.0950876093722144,-0.9459104680203438,2.6490242858886646,3.809606850462552,-52.87097573186671,0.5745885706759344,8,1.344999313354485,-0.16500091552735086,-1.3825016021728587,-0.1600017547607493,10.509998321533196,0,0.19696646795204353,1.6250186265802653,48.63000106811523,4.5,48.88000106811523,-3.296302575622939,49.1500015258789,0.19696646795204353
5829,2009-08-18,47.4000015258789,47.9000015258789,47.099998474121094,47.540000915527344,3410200.0,-0.0014746090799278022,-1.1621543600634898,0.222222222222236,40.20029611648625,51.86031476963768,1.5356107955380764,1.5833324219592626,-0.46573115383203145,-0.2833695686112705,24.716217437264966,0.8000030517578054,0.7239950548721197,-1.5414987564087,-2.8698808740009483,-0.2131166388164516,-2.2056898152048277,-0.8773076976125722,2.555282413696297,12.552412114440466,-41.78442929560827,0.6641910587961243,8,1.2699985504150462,-0.0950012207031179,-1.3875017166137624,-0.09000205993651633,10.029998779296882,1,0.21729955496809605,-1.5316426357113195,47.47000122070313,1.6250186265802653,48.63000106811523,4.5,48.88000106811523,0.21729955496809605
5830,2009-08-19,47.93999862670898,48.06999969482422,47.15999984741211,47.209999084472656,3459200.0,0.011392343532631743,-1.1927759572385204,-5.2143051771114015,40.70920911306921,49.528639524594865,0.9164033594840078,1.026665199730786,-1.000351555209832,-0.8231034364711931,23.60035898396738,0.9099998474121094,0.33883139303328846,-0.9575016021728615,-2.359107340602023,0.44410413625629985,-1.6583044713874386,-0.2566987329582844,1.7868624756298885,39.999963669589114,-11.631189598206824,0.7008028692145802,8,0.730001449584968,-0.289997100830071,-2.1399993896484304,-0.6849994659423757,8.340000152587905,2,0.2090112796161241,-1.1621543600634898,47.4000015258789,-1.5316426357113195,47.47000122070313,1.6250186265802653,48.63000106811523,0.2090112796161241
5831,2009-08-20,47.90999984741211,48.09000015258789,47.5,48.09000015258789,2335800.0,-0.0006257567825660448,5.555546136565931,-0.24657591513599905,38.360171197854356,46.671328863524266,0.9104623238456853,1.0564872010434385,-0.9478053020935846,-0.7746509478545249,22.675934389064032,0.5900001525878906,0.11979263215463476,-0.9530004501342759,-2.4179749153374743,0.5119740150689225,-1.6854876827358751,-0.22051321753267672,1.6067122446693318,41.968976435847715,-6.141935853735305,0.7324872326015994,8,0.6199989318847656,0.470001220703125,-1.9850006103515625,-0.6550006866455078,8.650001525878913,3,0.20121059111564876,-1.1927759572385204,47.93999862670898,-1.1621543600634898,47.4000015258789,-1.5316426357113195,47.47000122070313,0.20121059111564876
5832,2009-08-21,48.56000137329102,48.81999969482422,47.88999938964844,48.22999954223633,3974800.0,0.013567136880590525,1.1882399404008581,-1.8333403975755915,39.684822914418014,44.63978069555648,0.021276924913387063,0.38113416096230424,-1.5569252746526345,-1.4033493870864504,21.872545383369665,0.9300003051757812,-0.0008783989625058553,-0.27449893951415305,-1.7397804699679824,1.1907825909396763,-1.0071397047410713,0.4581418257127652,0.7633736293535875,84.88382924362632,41.29630745444488,0.732640765226916,8,-0.2650012969970774,0.04500007629393821,-2.5800018310546946,-1.3050022125244212,7.930000305175774,4,0.20634267245459492,5.555546136565931,47.90999984741211,-1.1927759572385204,47.93999862670898,-1.1621543600634898,47.4000015258789,0.20634267245459492
5833,2009-08-24,48.11999893188477,48.77999877929688,48.0099983215332,48.77999877929688,2839600.0,-0.009061005538773759,1.3333352599485808,-1.9999884403754136,40.144925292764164,43.45850735316205,0.2912440925475295,0.8190233498346302,-1.1048120235942989,-0.9448651735922411,21.122598678413794,0.770000457763679,-0.0966416954457685,-0.6865013122558494,-2.185234055584708,0.812231431073009,-1.4358676839202786,0.06286505940857978,1.0255059484779565,59.30231010805386,17.740384259823628,0.7493663716644308,8,0.17500114440917258,0.5150012969970632,-2.1399993896484446,-0.8649997711181712,8.260002136230455,0,0.21363264385241898,1.1882399404008581,48.56000137329102,5.555546136565931,47.90999984741211,-1.1927759572385204,47.93999862670898,0.21363264385241898
5834,2009-08-25,49.61999893188477,50.08000183105469,48.459999084472656,48.77999877929688,6258400.0,0.03117207051735993,-1.189193577903596,-1.272727798167789,53.508755156770604,43.37463720140375,-1.2281742371993118,-0.6530259025124607,-2.5524549378417802,-2.444936859373648,20.760145928762324,1.9600028991699148,-0.2901275966804917,0.7744987487793011,-0.767863566970135,2.3168610645287373,0.003317590904586609,1.5456799066540157,-2.520000457763679,84.24648675765347,39.20483507730538,0.771181157874718,8,-1.029998779296882,-0.9499988555908274,-3.18499946594239,-2.364999771118171,6.0699996948242045,1,0.16848046735808353,1.3333352599485808,48.11999893188477,1.1882399404008581,48.56000137329102,5.555546136565931,47.90999984741211,0.16848046735808353
5835,2009-08-26,50.22999954223633,50.36000061035156,49.540000915527344,49.86999893188477,5574900.0,0.012293442633663165,1.6451485879529932,0.42857207732934066,58.937192503477235,44.59203473625178,-1.8649899662105796,-1.2100802609492192,-3.0896802679132094,-3.0648751668471874,20.09710767823239,0.8199996948242188,-0.3894431307829791,1.3114994049072237,-0.3494607224720241,2.9724595322864715,0.48101934121759626,2.141979468596851,-3.0704010009765597,95.45450907791052,46.25561636265661,0.8304800636896245,8,-1.5,-1.5,-3.75,-2.9750003814697266,6.240001678466804,2,0.14334064958303006,-1.189193577903596,49.61999893188477,1.3333352599485808,48.11999893188477,1.1882399404008581,48.56000137329102,0.14334064958303006
5836,2009-08-27,51.31000137329102,51.6500015258789,49.86999893188477,49.90999984741211,5890400.0,0.021501131612525093,-1.405403454870691,3.8888865341415793,57.55307116238651,45.47763773041252,-2.865371330737915,-2.2428300302978315,-4.1034888842505595,-4.129953891758703,19.488777255247,1.7800025939941264,-0.3704213531552156,2.288501167297369,0.3149149947469425,4.262087339847795,1.3017080810221557,3.275294253572582,-4.022386749267582,90.95744788781586,45.34093909104088,0.9867930862752119,8,-1.9350013732910227,-1.9350013732910227,-4.580001831054695,-4.055002212524421,5.5699996948242045,3,0.09686215694768907,1.6451485879529932,50.22999954223633,-1.189193577903596,49.61999893188477,1.3333352599485808,48.11999893188477,0.09686215694768907
5837,2009-08-28,51.77000045776367,52.0,51.349998474121094,51.5,4994000.0,0.008965095929857059,-1.2806930659938565,0.1928572596334615,65.25094250417686,48.26104288460035,-3.1660665390636353,-2.6604493482307987,-4.47930154056597,-4.550647808210513,18.78323241159305,0.6899986267089773,-0.38128756408385556,2.635000228881836,0.3148778280955753,4.955122629668097,1.4749390284887056,3.7950614292749663,-4.220642619628904,94.23560287010434,48.086819405763784,1.160061200393131,8,-2.220001220703125,-2.220001220703125,-4.970001220703125,-4.51500129699707,6.159999847412109,4,0.09252464502941726,-1.405403454870691,51.31000137329102,1.6451485879529932,50.22999954223633,-1.189193577903596,49.61999893188477,0.09252464502941726
5838,2009-08-31,50.97999954223633,51.70000076293945,50.86000061035156,51.349998474121094,3788800.0,-0.015259820524279544,-1.7541133283721162,-1.3703640910439536,62.74752434346417,50.766290465375675,-2.040380005280255,-1.8901751617071767,-3.6083673705867625,-3.746453494371707,17.7392527621102,0.9099998474121094,-0.33672953728191146,1.795999336242673,-0.6395650397922026,4.2315637122775485,0.5782171482252352,3.0137815242601107,-3.0745903311523435,71.18643519865516,22.489879755829612,1.2177821880174367,8,-1.3999996185302734,-1.4300003051757812,-4.174999237060547,-3.7250003814697266,8.020000457763672,0,0.10808164350149707,-1.2806930659938565,51.77000045776367,-1.405403454870691,51.31000137329102,1.6451485879529932,50.22999954223633,0.10808164350149707
5839,2009-09-01,50.6500015258789,51.36999893188477,50.18000030517578,51.34000015258789,5505400.0,-0.006473087864271698,2.1733458116953717,1.864866536760404,59.16870381441732,52.817345432192134,-1.3420151062917327,-1.547363382265054,-3.1751011482727733,-3.391263201090368,16.878074073830636,1.1899986267089915,-0.2869009968734275,1.407501220703118,-1.1127316307929789,3.9277340721992147,0.14738479495506596,2.66761764645117,-2.417025051681634,45.12199282340397,-3.8477478142430783,1.2601164257480493,9,-0.9000015258788991,-1.1000022888183523,-3.6725006103515554,-3.3950023651122976,7.979999542236328,1,0.11312930640897734,-1.7541133283721162,50.97999954223633,-1.2806930659938565,51.77000045776367,-1.405403454870691,51.31000137329102,0.11312930640897734
5840,2009-09-02,50.6500015258789,50.81999969482422,49.95000076293945,50.4000015258789,4268100.0,0.0,1.9491672270210845,-0.36231956169593665,61.18837226237595,55.35381221713898,-1.0249604953135503,-1.4989910138610512,-3.060677197061416,-3.3579912375211833,16.51180075496364,0.8699989318847656,-0.05263175954158328,1.3280012130737262,-1.2671896236062068,3.923192049753659,0.030405794733759706,2.6255966314136927,-2.115663169617413,36.61982173015185,-13.775770377184038,1.297595418339967,9,-0.7050018310546804,-1.1000022888183523,-3.3075008392333913,-3.3950023651122976,7.989997863769538,2,0.09950635634739258,2.1733458116953717,50.6500015258789,-1.7541133283721162,50.97999954223633,-1.2806930659938565,51.77000045776367,0.09950635634739258
5841,2009-09-03,54.9900016784668,55.22999954223633,54.16999816894531,54.22000122070313,12230400.0,0.08568608137890066,-1.4367663888243367,3.080001831054659,76.50000254313153,59.44438773144048,-4.75509620825661,-5.636523978504769,-7.232495945201961,-7.622219554256894,17.508502581083075,4.579998016357429,0.3245904365383936,5.35600128173828,1.747721399952681,8.964281163523879,3.551861340845484,7.160141222631076,-6.178410390706233,95.45458486258417,40.10086809830247,1.8041399408927978,9,-3.3700027465820312,-3.825002670288086,-7.4500017166137695,-7.735002517700195,3.0399971008300852,3,0.026913975214804875,1.9491672270210845,50.6500015258789,2.1733458116953717,50.6500015258789,-1.7541133283721162,50.97999954223633,0.026913975214804875
5842,2009-09-04,55.47000122070313,55.52999877929688,54.540000915527344,54.68000030517578,4593400.0,0.008728851201768473,1.175828966673635,1.025974605030462,85.33568999855086,64.46558380986123,-4.639752454957147,-6.001277457677112,-7.575243863434842,-8.027836674107782,17.851385120581213,0.9899978637695384,0.7115961530496975,5.567500686645516,1.1132087874696808,10.021792585821352,3.340354737057602,7.794646636233431,-6.016569107494995,98.92477455336237,35.520532869481286,2.2271459495879173,9,-3.4750022888183665,-4.155002593994148,-7.755002021789558,-8.21500205993653,3.009998321533196,4,0.02541914217383945,-1.4367663888243367,54.9900016784668,1.9491672270210845,50.6500015258789,2.1733458116953717,50.6500015258789,0.02541914217383945
5843,2009-09-08,56.72999954223633,57.0,56.1500015258789,56.86000061035156,5526200.0,0.022714950311970128,3.1463355632263394,-0.1645581233642679,87.29016494070143,68.21907378585354,-5.084693002992026,-7.045184610323815,-8.684710403397219,-9.214471869339661,18.38034070129701,1.529998779296868,1.1959148368441674,6.460999107360841,1.0725280530094068,11.849470161712276,3.7667635801851205,9.155234634536562,-6.547379429097539,96.17020585840167,25.24573795703776,2.694235527175718,9,-3.4599990844726562,-4.680000305175781,-8.769999504089355,-9.475000381469727,2.0400009155273438,1,0.02115284281019658,1.175828966673635,55.47000122070313,-1.4367663888243367,54.9900016784668,1.9491672270210845,50.6500015258789,0.02115284281019658
5844,2009-09-09,57.06000137329102,57.08000183105469,56.290000915527344,56.4900016784668,3931100.0,0.005817060351093417,1.5901643444980864,-4.3845770122363295,87.07317269843556,71.34529380751557,-4.747606394339577,-7.098008593224257,-8.85047222961267,-9.461101958802445,19.212522868647902,0.7900009155273438,1.6821091580406247,6.384000778198249,0.24689876253273724,12.521102793863761,3.315449770365497,9.452551786031002,-5.922948075991663,99.71948871293856,23.855376417817723,3.068551007832755,9,-3.585000991821296,-4.970001220703132,-9.005001068115241,-9.805002212524421,1.9099998474121094,2,0.03399927409775816,3.1463355632263394,56.72999954223633,1.175828966673635,55.47000122070313,-1.4367663888243367,54.9900016784668,0.03399927409775816
5845,2009-09-10,56.90999984741211,57.040000915527344,56.65999984741211,57.040000915527344,3886900.0,-0.002628838455463578,4.84612224537105,-0.22807217143392255,86.23186714294043,74.53182669424378,-3.967637991069502,-6.6792900073672925,-8.521047465809048,-9.204921508954001,20.00120390046164,0.40000152587891336,2.2488285641226753,5.845999336242677,-0.84141689499927,12.533415567484624,2.5022912206217,9.189707451863654,-4.822074784711894,94.15801478684914,13.427806002769458,3.3437081156209754,9,-3.394998550415039,-4.819999694824219,-8.854999542236328,-9.655000686645508,1.5699996948242188,3,0.030223180905197822,1.5901643444980864,57.06000137329102,3.1463355632263394,56.72999954223633,1.175828966673635,55.47000122070313,0.030223180905197822
5846,2009-09-11,56.81000137329102,56.9900016784668,56.52000045776367,56.86000061035156,3031500.0,-0.0017571336213179078,2.0322525072294346,0.3846063558202452,84.75146626387925,76.69855155643293,-3.3586127277042266,-6.276535918780922,-8.23941087436112,-9.032097985941618,21.689438766163256,0.470001220703125,2.6352465108410996,5.349500846862803,-1.7220094122150655,12.421011105940671,1.8137457173238687,8.885255976401737,-3.923344027654089,89.37006454946066,8.786653348494568,3.535755129538935,9,-3.2950000762939524,-4.720001220703132,-8.69000148773194,-9.555002212524421,2.4199981689453054,4,0.032212602924135414,4.84612224537105,56.90999984741211,1.5901643444980864,57.06000137329102,3.1463355632263394,56.72999954223633,0.032212602924135414
5847,2009-09-14,56.9900016784668,57.02000045776367,56.15999984741211,56.22000122070313,3083000.0,0.0031684615529756766,1.0722955799962313,-15.400244144352394,88.19983755501899,79.52658635771682,-3.0399725058503435,-6.111450299405433,-8.19486279998032,-9.147227185419126,23.354859458075712,0.8600006103515625,2.967643690234077,5.111501121520995,-2.2383846302840524,12.461386873326042,1.4365582456184711,8.786443997423518,-3.4324092151630197,90.3225674134721,6.756125831159693,3.674942875902522,9,-3.4750003814697266,-4.900001525878906,-8.870001792907715,-9.735002517700195,2.0999984741210938,0,0.0182487641726643,2.0322525072294346,56.81000137329102,4.84612224537105,56.90999984741211,1.5901643444980864,57.06000137329102,0.0182487641726643
5848,2009-09-15,56.81999969482422,57.0,56.41999816894531,56.77999877929688,3330000.0,-0.002983014189080313,1.899998092658643,0.05194921006087775,85.01945012711319,82.39889150357189,-2.1841337782585484,-5.486341761784985,-7.831830414167044,-8.908851983458383,25.91415522648457,0.5800018310546875,3.2710182461415727,4.473999214172366,-2.8846522847238134,11.832650713068546,0.7946734647242764,8.153324963620456,-2.698821732680294,71.73895917038806,-11.25643361729081,3.67932574944809,9,-3.3049983978271484,-4.729999542236328,-8.582499504089355,-9.514999389648438,0.8899993896484375,1,0.029215062589367014,1.0722955799962313,56.9900016784668,2.0322525072294346,56.81000137329102,4.84612224537105,56.90999984741211,0.029215062589367014
5849,2009-09-16,57.70000076293945,57.77000045776367,56.68999862670898,56.81999969482422,3920300.0,0.015487523281268123,1.117649698751262,21.999523173759393,85.40283914637581,85.08938782401634,-2.18913567300406,-5.855333822571296,-8.467199538522586,-9.736064452372503,28.409564175242192,1.0800018310546946,3.5248853199316343,4.839000320434572,-2.5038692690440882,12.181869909913232,1.1675655256952453,8.510435115173898,-3.1054109817698077,95.65219451631552,13.644854019419256,3.671434794739328,9,-1.730001449584961,-5.26500129699707,-9.425000190734863,-10.395000457763672,0.5699996948242188,2,0.018544188573243137,1.899998092658643,56.81999969482422,1.0722955799962313,56.9900016784668,2.0322525072294346,56.81000137329102,0.018544188573243137
5850,2009-09-17,57.959999084472656,58.22999954223633,57.31999969482422,57.86000061035156,3979200.0,0.004506036708758598,1.8437522351763107,0.11363449175722949,84.17265171655498,85.94190439884117,-1.4563112373428595,-5.614002296504651,-8.522213040811835,-9.932763807531757,31.295994219411494,0.9099998474121094,3.9053775696716784,4.59799861907959,-2.6983269653206037,11.894324203479783,0.9498358268794931,8.246161411279687,-2.7938353815160895,86.95649770196707,5.830073961935156,3.6481627922000976,9,-1.5749988555908203,-5.295000076293945,-9.684998512268066,-10.654998779296875,-0.14999771118163352,3,0.017425848036306313,1.117649698751262,57.70000076293945,1.899998092658643,56.81999969482422,1.0722955799962313,56.9900016784668,0.017425848036306313
5851,2009-09-18,57.54999923706055,58.20000076293945,57.459999084472656,58.20000076293945,4561700.0,-0.007073841509461776,1.2769228963461154,-6.500114442664225,79.85536465430879,85.33297936059205,-0.7207854760238348,-4.684968988045014,-7.891002531554854,-9.452105229349343,34.36210760116869,0.7400016784667969,4.388621329041328,3.705998802185057,-3.3433204926251534,10.755318096995268,0.18133915477995544,7.230658449590159,-1.7710683662480307,67.14973886826945,-11.809598922930093,3.5246596474051035,9,-0.3599987030029297,-4.885000228881836,-9.274998664855957,-10.244998931884766,0.10000228881835227,4,0.016159866507468035,1.8437522351763107,57.959999084472656,1.117649698751262,57.70000076293945,1.899998092658643,56.81999969482422,0.016159866507468035
5852,2009-09-21,58.58000183105469,58.72999954223633,57.38000106811523,57.61000061035156,4847800.0,0.017897525762795352,1.1259874685361848,-1.4923060671150392,88.30645548937513,85.4459005326669,-1.411696246515504,-5.192005752180549,-8.666178800096702,-10.414322601216057,37.15441775885208,1.3499984741211009,4.942074707352603,4.235001373291013,-2.6555769334142383,11.125579679996264,0.7897122199383872,7.680290526643638,-2.310857225957406,93.50659644985659,13.003722307141729,3.4452891533526273,9,-1.1350021362304688,-5.665002822875977,-10.315001487731934,-11.275001525878906,-1.4300003051757884,0,0.011095897761427942,1.2769228963461154,57.54999923706055,1.8437522351763107,57.959999084472656,1.117649698751262,57.70000076293945,0.011095897761427942
5853,2009-09-22,58.4000015258789,58.86000061035156,58.34000015258789,58.72000122070313,2833800.0,-0.003072726178720675,-1.3636253294492995,-0.32989617744220434,89.66221397592011,85.73357178572074,-1.0838750871956577,-4.429466385256347,-8.228189821933071,-10.181745051127841,40.11443311464059,0.5200004577636719,4.92324562076324,3.5410009384155217,-2.9143321754576164,9.99633405228866,0.31333438147895265,6.768667495352091,-1.6386859333538055,78.80190488579625,-5.921271551844839,3.2276665569365695,9,-0.8900012969970632,-5.420001983642571,-10.140001296997063,-11.095001220703118,-1.680000305175767,1,0.011815044669189367,1.1259874685361848,58.58000183105469,1.2769228963461154,57.54999923706055,1.8437522351763107,57.959999084472656,0.011815044669189367
5854,2009-09-23,57.97999954223633,58.79999923706055,57.86000061035156,57.86000061035156,2952200.0,-0.007191814600492008,-14.666783227898401,-0.3749970197649024,85.9666021400476,85.70409789651042,-0.5807158407153565,-3.5321356750717143,-7.551694654044013,-9.696544236142586,41.7917284091719,0.9399986267089844,4.76855197940381,2.7029989242553683,-3.396833899525461,8.802831748036198,-0.3469174876350465,5.752915336145783,-0.7989469461459393,42.8571074703618,-45.97002091886351,3.0499164118904134,9,-0.4699993133544922,-5.0,-9.919999122619629,-10.674999237060547,-0.060001373291015625,2,-0.004656786131344903,-1.3636253294492995,58.4000015258789,1.1259874685361848,58.58000183105469,1.2769228963461154,57.54999923706055,-0.004656786131344903
5855,2009-09-24,57.43000030517578,58.2400016784668,57.06999969482422,58.02999877929688,3389400.0,-0.009486016581629841,1.2941119272368244,-5.000031789426896,69.06247336419659,83.96087646321236,0.05677279087059617,-2.545586979452139,-6.806589939098231,-9.084201825342276,43.00501693000721,1.1700019836425781,4.422965370335838,1.7929996490478501,-3.888160342140516,7.474159640236216,-1.047580346546333,4.633579644642033,1.4300003051757812,20.11175565491286,-65.07311338912208,2.840579995594182,9,0.07999992370605469,-4.420000076293945,-9.442500114440918,-10.125,-0.5800018310546875,3,0.01462650440752622,-14.666783227898401,57.97999954223633,-1.3636253294492995,58.4000015258789,1.1259874685361848,58.58000183105469,0.01462650440752622
5856,2009-09-25,56.27999877929688,57.72000122070313,56.0,57.72000122070313,6137100.0,-0.020024403966009685,1.3888865341414924,2.4000101725518834,55.72840678551389,80.35293971104511,1.2557418494180226,-1.05842046083675,-5.489843779604193,-7.876953418340733,42.99253941328228,1.720001220703132,4.025114214591639,0.39449825286865803,-4.912190269482785,5.701186775220101,-2.25884600830706,3.047842514044376,2.5442018127441344,9.790165018967025,-70.61401615269739,2.6533442611757208,9,1.1500015258788991,-3.099998474121101,-8.119997978210456,-8.9749984741211,1.470001220703118,4,0.02718554774661741,1.2941119272368244,57.43000030517578,-14.666783227898401,57.97999954223633,-1.3636253294492995,58.4000015258789,0.02718554774661741
5857,2009-09-28,56.56000137329102,56.65999984741211,56.31000137329102,56.5,4786200.0,0.004975170576889676,1.6923133353873596,-0.04166754969694894,48.604286984954264,76.30681047302745,1.0150752217000445,-1.0131113375418366,-5.596087724167539,-8.085045330721876,42.76844586342793,0.38000106811522727,3.637481593680306,0.43500080108643147,-4.509637650635433,5.379639252808296,-2.0373184247745044,2.9073200269473674,2.1512311950683554,19.580463418928613,-56.39923893760947,2.472319225860934,9,0.8699989318847585,-3.1850013732910227,-8.105001449584968,-9.255001068115241,1.0900001525878764,0,0.019271572244031088,1.3888865341414924,56.27999877929688,1.2941119272368244,57.43000030517578,-14.666783227898401,57.97999954223633,0.019271572244031088
5858,2009-09-29,56.4900016784668,56.93000030517578,56.25,56.56000137329102,4939600.0,-0.0012376183367153182,-1.472714662227771,-1.1666348782503457,45.11150283124663,71.82999532690198,1.154779366734509,-0.5366659287794135,-5.381475851537431,-7.927802849781116,43.23212291681307,0.6800003051757812,3.2890662943624847,0.08950099945068501,-4.221539142930496,4.400541141831866,-2.066019071739909,2.245021070641279,2.112781587158203,17.50006471363196,-53.18502848489507,2.1555200711905913,9,0.9399986267089844,-3.055002212524414,-8.040000915527344,-9.185001373291016,2.319999694824226,1,0.011683480754147046,1.6923133353873596,56.56000137329102,1.3888865341414924,56.27999877929688,1.2941119272368244,57.43000030517578,0.011683480754147046
5859,2009-09-30,56.38000106811523,57.43999862670898,55.97999954223633,57.11999893188477,12235900.0,-0.0019472580471439072,1.1159449134504398,10.571444141688504,45.423160646613226,67.52449631913069,1.1821642315792715,0.02595287374726496,-5.122258272427565,-7.741011355907524,44.64732581436235,1.4599990844726491,2.872244236316156,-0.306999588012701,-3.6652448614888087,3.0512456854634067,-1.9861222247507584,1.3721230487253564,2.11867086688477,17.699165831147166,-47.950619862101746,1.6791226367380547,9,1.039999008178718,-2.720001220703118,-7.915000915527337,-9.075000762939446,3.029998779296882,2,0.006030509864253686,-1.472714662227771,56.4900016784668,1.6923133353873596,56.56000137329102,1.3888865341414924,56.27999877929688,0.006030509864253686
5860,2009-10-01,55.68999862670898,56.68999862670898,55.4000015258789,56.1500015258789,5097900.0,-0.012238425475952441,-1.4807705709957488,0.6216273339313027,41.222566221938294,63.23196315997841,1.6944992628090318,1.1730416170885647,-4.302164861277085,-6.968189850712754,46.18716429617384,1.2899971008300781,2.540378358030509,-1.249001884460455,-3.132346041406315,0.6343422724854051,-2.1906739629333885,-0.30732980598752135,2.6575529647251983,12.499876680028994,-48.07783108207879,0.9416720784729317,10,1.440002441406257,-1.4899978637695241,-7.059998512268059,-8.384998321533196,3.720001220703132,3,0.04004308847597682,1.1159449134504398,56.38000106811523,-1.472714662227771,56.4900016784668,1.6923133353873596,56.56000137329102,0.04004308847597682
5861,2009-10-02,56.47000122070313,56.68000030517578,55.72999954223633,55.91999816894531,5760800.0,0.01400615214991352,-1.0430117230120513,-1.1956512725252462,46.27507625279481,58.56180991146949,0.8327619880923649,0.5371414517035262,-4.933238211257965,-7.674207661010556,45.47036093607052,0.990001678466804,2.1278410597293558,-0.5429992675781179,-2.207490573872498,1.1214920387162621,-1.375244920725308,0.2892463855690721,1.6417463654866182,52.45103997397096,-4.183864839047871,0.8322456531471893,10,0.6599998474121023,-2.105001449584968,-7.740001678466804,-9.105001449584968,3.969997406005845,4,0.006729187979522155,-1.4807705709957488,55.68999862670898,1.1159449134504398,56.38000106811523,-1.472714662227771,56.4900016784668,0.006729187979522155
5862,2009-10-05,56.88000106811523,57.25,56.29999923706055,56.59000015258789,4480100.0,0.0072604894377401585,-1.1839029052993433,0.5272714662227573,50.41552124682258,54.2010662749031,0.1746206361000091,0.2510635837131474,-5.203560164025411,-7.98696890688862,44.74012932819317,0.9500007629394531,1.7355197067113863,-0.20349941253662962,-1.7041982563387563,1.297199431265497,-0.953848834437693,0.5468500093644337,1.0148068332496578,72.54910027245205,17.08843443990905,0.7503494219010632,10,0.2199993133544993,-2.4750003814697195,-7.505001068115227,-8.870000839233391,3.1599998474121165,0,0.015295339584169954,-1.0430117230120513,56.47000122070313,-1.4807705709957488,55.68999862670898,1.1159449134504398,56.38000106811523,0.015295339584169954
5863,2009-10-06,57.93000030517578,58.36999893188477,57.02000045776367,57.02000045776367,5865700.0,0.018459901852026173,-1.9670301109616128,3.137920601931097,51.5561515903754,50.37768288049507,-1.060592064842666,-0.7424931064844529,-6.084293478871459,-8.919064549626974,43.72054480883922,1.4899978637695455,1.4362743967008313,0.7864997863769503,-0.7502130273848309,2.3232126001387314,0.01814337949605971,1.5548561932578409,-2.529998779296882,85.18521848472884,33.37060705418441,0.7683564068808894,10,-1.0450000762939453,-3.5249996185302734,-8.380001068115234,-9.745000839233398,2.470001220703118,1,-0.004833398546898793,-1.1839029052993433,56.88000106811523,-1.0430117230120513,56.47000122070313,-1.4807705709957488,55.68999862670898,-0.004833398546898793
5864,2009-10-07,59.0,60.29999923706055,58.86000061035156,59.7599983215332,11117300.0,0.018470562561495818,-1.76923584798389,-0.8351631307351468,56.34145955682587,48.964236901898325,-2.202282448540622,-1.7493932447908236,-6.974261927358725,-9.86294332827216,42.932908322478525,2.3699989318847656,0.95454153198677,1.7594995498657227,0.014220306654664228,3.504778793076781,0.8868599282601934,2.632139171471252,-3.5405985260009842,73.46939093269395,25.02182803483076,0.8726396216055281,10,-1.1499996185302734,-3.875,-9.4350004196167,-10.815000534057617,1.1199989318847727,2,-0.00322031570693182,-1.9670301109616128,57.93000030517578,-1.1839029052993433,56.88000106811523,-1.0430117230120513,56.47000122070313,-0.00322031570693182
5865,2009-10-08,58.63000106811523,59.38000106811523,58.38999938964844,59.27999877929688,5025900.0,-0.006271168337030009,1.329409441574725,0.8552620351455046,56.617649121265075,49.06304160587068,-1.837382940961561,-1.3111526530506126,-6.422562670110146,-9.389090583220828,41.933167653619066,0.9900016784667898,0.44285483445538176,1.3035005569457923,-0.5399549731149236,3.146956087006508,0.3817727919154308,2.2252283219761537,-2.97697568359375,63.4573680423505,16.657740452269984,0.9217277650303581,10,-0.7800006866455007,-3.5050010681152273,-8.980001449584954,-10.445001602172844,1.8400001525879048,3,0.01330374833851189,-1.76923584798389,59.0,-1.9670301109616128,57.93000030517578,-1.1839029052993433,56.88000106811523,0.01330374833851189
5866,2009-10-09,58.63999938964844,58.68999862670898,57.72000122070313,58.20000076293945,5751900.0,0.0001705325149421455,2.592602273289247,-0.676923347790094,50.42015055751158,49.26480422504371,-1.6510339151333326,-1.2406303921210835,-6.2624724051829475,-9.312005796926798,40.80284920906658,0.9699974060058452,-0.03507808053800687,1.22199897766113,-0.693759643057362,3.137757598379622,0.26411966730188396,2.179878288020376,-2.801095051025399,58.500003814697266,16.881104952676196,0.957879310359246,10,-0.7899990081787109,-1.4050006866455078,-8.892499923706055,-10.454999923706055,2.4799995422363352,4,0.013130976565112196,1.329409441574725,58.63000106811523,-1.76923584798389,59.0,-1.9670301109616128,57.93000030517578,0.013130976565112196
5867,2009-10-12,58.02999877929688,58.83000183105469,57.7599983215332,58.38000106811523,2915700.0,-0.010402466178388803,-1.4044936114766253,-0.7954622300442703,47.55612689172529,49.53642912065246,-0.9058448728682151,-0.5783744750122679,-5.494024090838273,-8.642653536250059,40.03405996005611,1.0700035095214844,-0.19857224420155006,0.5599985122680735,-1.3632882621053781,2.483285286641525,-0.4016448749186523,1.5216418994547993,-2.012650644736347,30.792643214023418,-5.869926613525191,0.9616433871867266,10,-0.17999839782715554,-0.6099987030029368,-6.637499809265144,-8.229999542236335,2.5900001525878906,0,0.04153024122192295,2.592602273289247,58.63999938964844,1.329409441574725,58.63000106811523,-1.76923584798389,59.0,0.04153024122192295
5868,2009-10-13,58.47999954223633,58.86999893188477,57.75,57.9000015258789,4733900.0,0.007754622995097993,-1.5454490283371136,-1.657126352846378,53.28947104245554,50.41046360907938,-1.1665544746828829,-0.9461450830652822,-5.7932002137367675,-9.02257884822346,39.231015031911895,1.1199989318847727,-0.1626836571104704,0.9269992828369169,-1.0212911902465436,2.8752897559203774,-0.04714595370481334,1.9011445193786471,-2.291345363575793,29.457321932603815,-6.156407544706244,0.9741452365417301,10,-0.6299991607666016,-0.6299991607666016,-6.825000762939453,-8.5300006866455,2.2900009155273438,1,0.02667581028560595,-1.4044936114766253,58.02999877929688,2.592602273289247,58.63999938964844,1.329409441574725,58.63000106811523,0.02667581028560595
5869,2009-10-14,58.77000045776367,59.0,58.43999862670898,59.0,3461400.0,0.00495897602252704,3.869586850878273,-0.3965522911281628,59.12805675681432,52.399962557398936,-1.2090230467888006,-1.2141228762870213,-5.909133242168004,-9.239946846193106,38.10323672734451,0.5600013732910227,-0.06903245868286234,1.1635002136230455,-0.8591325294330829,3.186132956679174,0.1521838420949777,2.174816585151113,-2.4168924767671385,63.25297190222435,24.617600966825684,1.0113163715280655,10,-0.7550010681152344,-0.9200000762939453,-6.1100006103515625,-8.085000991821289,1.7099990844726562,2,0.0277352570260172,-1.5454490283371136,58.47999954223633,-1.4044936114766253,58.02999877929688,2.592602273289247,58.63999938964844,0.0277352570260172
5870,2009-10-15,58.97000122070313,59.040000915527344,58.38999938964844,58.38999938964844,2879900.0,0.003403109773381763,-1.2413774959880035,-2.5217521105269576,71.04850928480764,55.15256622762258,-0.9999854227125553,-1.406699345050292,-5.915613321086042,-9.37882672053393,36.72354523905741,0.6500015258789062,0.07334216241360991,1.3130008697509865,-0.7954095332380717,3.4214112727400448,0.25879566825646094,2.367206071245512,-2.4590175894640396,94.69699159032506,50.24777342909602,1.0542052014945285,10,-0.6700019836425852,-1.1200008392334055,-6.1875009536743235,-8.245000839233406,1.0900001525878906,3,0.019501402193932815,3.869586850878273,58.77000045776367,-1.5454490283371136,58.47999954223633,-1.4044936114766253,58.02999877929688,0.019501402193932815
5871,2009-10-16,58.47999954223633,58.9000015258789,58.11999893188477,58.849998474121094,3230700.0,-0.008309338109607767,2.3191244146126087,-0.6379271789744996,64.54542722257915,56.72255578048443,-0.2177837895681236,-0.8890332040188653,-5.223801043813431,-8.824983200869994,35.16201679683693,0.8500022888183594,0.22595428328941125,0.7764991760253892,-1.3627705927657772,2.9157689448165556,-0.293135708370194,1.8461340604209724,-1.8174552867643783,56.58907163937238,8.622585301509602,1.0696348843955839,10,0.18000030517578125,-0.6299991607666016,-5.677498817443848,-7.754999160766602,2.0900001525878906,4,0.03402875673809724,-1.2413774959880035,58.97000122070313,3.869586850878273,58.77000045776367,-1.5454490283371136,58.47999954223633,0.03402875673809724
5872,2009-10-19,59.22999954223633,59.349998474121094,58.36000061035156,58.81999969482422,3502500.0,0.012824897501210186,2.0461579994483343,-1.1081108946006413,68.81865008043337,58.64061116826864,-0.6698192463562975,-1.673649057235714,-5.8026356264022,-9.492400253633107,33.41317315715621,0.9899978637695312,0.5081254627860119,1.4939992904663058,-0.7197889368280599,3.7077875177606714,0.3871051768191194,2.600893404113492,-2.421957087500836,92.50005960470162,38.99933625275923,1.1068941136471835,10,-0.2199993133544922,-1.3799991607666016,-6.427498817443848,-8.504999160766602,1.279998779296875,0,0.031909495260095344,2.3191244146126087,58.47999954223633,-1.2413774959880035,58.97000122070313,3.869586850878273,58.77000045776367,0.031909495260095344
5873,2009-10-20,59.09000015258789,59.27000045776367,58.41999816894531,59.2599983215332,3384300.0,-0.0023636567741083248,7.947277545775779,-0.4146298346653765,68.5362322924592,59.99558591667235,-0.3888627481708795,-1.5592497889113375,-5.467002117978367,-9.278575527593162,31.521669641070147,0.8500022888183594,0.7175875262394484,1.3194999694824219,-0.9584349277834221,3.597434866748266,0.18053252084950344,2.4584674181153403,-2.142279426559398,78.86191721173427,19.971966973614528,1.1389674486329215,10,-0.5399990081787109,-1.239999771118164,-6.28749942779541,-8.364999771118164,1.7999992370605469,1,0.025892685316398323,2.0461579994483343,59.22999954223633,2.3191244146126087,58.47999954223633,-1.2413774959880035,58.97000122070313,0.025892685316398323
5874,2009-10-21,57.709999084472656,59.25,57.709999084472656,58.7599983215332,4153300.0,-0.023354223465081425,-1.933337208584165,6.176532627232744,62.62499684095534,60.66306899663793,0.8816199652301435,-0.2113496231738523,-3.887894801987848,-7.8508655129445515,29.858596461227165,1.5400009155273438,0.845720595125691,-0.04700107574463175,-2.322907628306062,2.2289054768167986,-1.1849543520253505,1.090952200536087,-0.6281872180028785,0.0,-62.082897091463195,1.137953276280716,10,0.8199996948242188,0.1400012969970703,-4.907498359680176,-6.98499870300293,2.319999694824226,2,0.05302376402418507,7.947277545775779,59.09000015258789,2.0461579994483343,59.22999954223633,2.3191244146126087,58.47999954223633,0.05302376402418507
5875,2009-10-22,58.27000045776367,58.4900016784668,57.56999969482422,57.7599983215332,2917600.0,0.009703714818489528,-1.0674216057743413,-0.48571667314560163,61.56811463308551,61.901731671701704,0.2963461940511536,-0.7433031788314395,-4.245592353079154,-8.355425421207045,28.99496914158236,0.9200019836425781,0.908519445769933,0.4710002899169936,-1.8104939530474837,2.752494532881471,-0.6697468315652486,1.6117474113992358,-1.0594610964702653,39.325912527645855,-22.98495274560969,1.1407471214822393,10,0.18999862670898438,-0.4200000762939453,-4.067501068115234,-7.200000762939453,1.6399993896484375,3,0.03792687604446732,-1.933337208584165,57.709999084472656,7.947277545775779,59.09000015258789,2.0461579994483343,59.22999954223633,0.03792687604446732
5876,2009-10-23,57.81000137329102,58.43000030517578,57.56000137329102,58.08000183105469,2152500.0,-0.007894269450127722,-1.2597361420057602,-0.5294104447469455,55.938697877996056,62.83312844795401,0.6998224383988401,-0.17160108660262807,-3.57575935593497,-7.826449092799628,29.200834992323454,0.8699989318847585,0.8291992276946729,-0.06549892425536541,-2.2322566922460823,2.1012588437353514,-1.1488778082507238,1.017879959739993,-0.47588361696693227,13.966503067746206,-45.10573651774041,1.0833788839953589,10,0.644998550415032,0.03999900817870383,-3.2850017547607493,-6.510002136230476,2.9199981689453054,4,0.038920601047408576,-1.0674216057743413,58.27000045776367,-1.933337208584165,57.709999084472656,7.947277545775779,59.09000015258789,0.038920601047408576
5877,2009-10-26,57.6500015258789,58.36000061035156,57.52000045776367,57.68999862670898,2766600.0,-0.0027676845461215294,-4.600015258828133,0.1481371593269229,47.982718438063365,62.243489269688205,0.8942958613469969,0.07825814084012706,-3.1953990070601677,-7.588121796376761,29.400918633511463,0.8400001525878906,0.7646347173049719,-0.2799987792968821,-2.360555060129272,1.8005575015355078,-1.3202769197130806,0.7602793611193164,-0.19724851032535184,7.428632463727272,-46.343595095943044,1.0402781404161956,10,0.7849979400634837,0.19999885559082742,-2.722501754760735,-6.350002288818352,3.2199974060058736,0,0.050650443914290966,-1.2597361420057602,57.81000137329102,-1.0674216057743413,58.27000045776367,-1.933337208584165,57.709999084472656,0.050650443914290966
5878,2009-10-27,57.1500015258789,57.81999969482422,56.77000045776367,57.61000061035156,2876800.0,-0.0086730266568259,1.3863693505457635,11.500810681926739,35.47882514561117,59.61579686844341,1.3251490902091803,0.6642977940848098,-2.4389092095464875,-7.008234190344446,29.138428291190653,1.0499992370605469,0.745070534397712,-0.8129987716674876,-2.8169115568260565,1.1909140134910814,-1.8149551642467685,0.18895762091179336,3.1499977111816477,15.32262654260666,-34.47265268486163,1.001956392579283,10,0.9099979400634837,0.6999988555908274,-1.9700021743774343,-5.600002288818352,1.8699989318847727,1,0.05879259327985875,-4.600015258828133,57.6500015258789,-1.2597361420057602,57.81000137329102,-1.0674216057743413,58.27000045776367,0.05879259327985875
5879,2009-10-28,56.72000122070313,57.5,56.72000122070313,57.04999923706055,3027100.0,-0.0075240646315827275,-3.727293745015015,0.7173884198828786,35.14775564832915,55.62682424216803,1.6022723649140147,1.1816604293567323,-1.7498708393346831,-6.498279279073955,28.52954086083458,0.7799987792968679,0.7849502711494267,-1.2599990844726463,-3.212476365394167,0.6924781964488744,-2.236237724933403,-0.2837604440118895,3.5093980407714795,0.0,-46.08151385953619,0.9762386404607601,10,1.3149986267089773,1.1299991607665945,-1.47500133514405,-5.105001449584968,2.469997406005845,2,0.07351900703808933,1.3863693505457635,57.1500015258789,-4.600015258828133,57.6500015258789,-1.2597361420057602,57.81000137329102,0.07351900703808933
5880,2009-10-29,57.91999816894531,57.93999862670898,56.7599983215332,57.31000137329102,3940900.0,0.021156504273913468,2.6307829546989008,-1.8484862496676753,45.27558424420461,53.48573057790419,0.26559980661755844,0.1657958886290345,-2.688953233335198,-7.604145159612514,28.64245315459395,1.2199974060058452,0.7649224670400798,-0.17150211334228516,-1.8013967467140688,1.4583925200294985,-0.9864494300281734,0.6434452033436031,2.1690251708984434,70.17529770270318,24.604459527192866,0.8149473166858906,10,0.11500167846679688,-0.06999778747558594,-2.6749982833862305,-6.304998397827148,1.4300003051757812,3,0.03642956970055433,-3.727293745015015,56.72000122070313,1.3863693505457635,57.1500015258789,-4.600015258828133,57.6500015258789,0.03642956970055433
5881,2009-10-30,56.849998474121094,57.95000076293945,56.81000137329102,57.72999954223633,3902700.0,-0.01847375222117864,-1.3750104308642521,-1.4426322800127742,42.698019568259404,50.58343829877375,1.2069970804644043,1.3341249713771361,-1.3641258830310221,-6.436658480991781,28.764671352440764,1.1399993896484304,0.6381248556023706,-1.2605016708373995,-2.8180632663299505,0.2970599246551515,-2.0392824685836786,-0.48172087309112044,3.104263980957036,7.92666474381002,-37.88125313031752,0.7787807977462757,10,1.1450023651123047,1.0000019073486328,-1.5899982452392578,-5.23499870300293,1.9000015258789062,4,0.053825883120893536,2.6307829546989008,57.91999816894531,-3.727293745015015,56.72000122070313,1.3863693505457635,57.1500015258789,0.053825883120893536
5882,2009-11-02,57.75,57.88000106811523,56.7599983215332,56.849998474121094,3884000.0,0.01583116182999733,-1.0740756439056651,-1.0227277653270448,45.72098874418683,48.048411237854594,0.08379140981183753,0.5298069475260121,-2.01454236074197,-7.227840368274791,28.491858795377844,1.1200027465820241,0.4208535116401748,-0.40400009155273153,-1.8622960370537172,1.054295853948254,-1.133148064303228,0.32514788119776483,2.074892005703127,83.73976931927778,34.38212224557515,0.7291479727504945,11,0.2350006103515625,0.10000038146972656,-2.4449996948242188,-5.789999008178711,0.9099998474121094,0,0.05160172367508786,-1.3750104308642521,56.849998474121094,2.6307829546989008,57.91999816894531,-3.727293745015015,56.72000122070313,0.05160172367508786
5883,2009-11-03,57.6500015258789,58.36999893188477,57.31000137329102,57.54999923706055,4122300.0,-0.0017315753094563346,-2.655176496122897,0.11111346585850947,43.285378229056526,45.89956472542139,-0.04688549297497957,0.6405968001307016,-1.6467901624449368,-7.030633989571541,27.707711115893314,1.05999755859375,0.2728375667735463,-0.48999862670898864,-1.9626544618185733,0.982657208400596,-1.2263265442637845,0.24632929084580724,2.0506948484242287,56.363733044802245,8.401729591920507,0.7363279175547932,11,-0.04500007629393821,0.19999885559082742,-2.2475013732910085,-4.960000991821282,1.109996795654304,1,0.05585424667439831,-1.0740756439056651,57.75,-1.3750104308642521,56.849998474121094,2.6307829546989008,57.91999816894531,0.05585424667439831
5884,2009-11-04,58.81000137329102,59.27000045776367,57.68000030517578,57.68000030517578,4756800.0,0.020121419197038692,-1.814156902063648,11.299752050353725,49.1397856960326,44.51863928797108,-1.1560073439871346,-0.5632449628647933,-2.5683933659889533,-8.074516760654078,26.251000779753337,1.6199989318847727,0.03252310440279871,0.6795011520385827,-0.7720964553566034,2.131098759433769,-0.04629765165901034,1.4052999557361758,0.7714671948681087,81.67335884568298,37.9862311170844,0.7257988036975933,11,-0.8150005340576243,-0.9600009918212962,-3.3775014877319407,-5.895000457763679,0.509998321533196,2,0.0035708056379679665,-2.655176496122897,57.6500015258789,-1.0740756439056651,57.75,-1.3750104308642521,56.849998474121094,0.0035708056379679665
5885,2009-11-05,59.40999984741211,59.4900016784668,57.97999954223633,58.11000061035156,4668700.0,0.01020232035555746,1.068491969555641,1.1504407152719331,54.941555245839304,44.40784566217589,-1.7626528336316412,-1.161354985753512,-2.9377730907331454,-8.547662819526941,25.25959405920093,1.5100021362304688,-0.1965193129407723,1.240499687194827,-0.3063880172361664,2.7873873916258205,0.4670558349793268,2.0139435394103273,-2.6899986267089773,97.0695336014331,52.741826271429446,0.7734438522154968,11,-1.3049983978271484,-1.5599994659423828,-3.869999885559082,-6.465000152587891,0.06000137329102273,3,-0.0037031008461232418,-1.814156902063648,58.81000137329102,-2.655176496122897,57.6500015258789,-1.0740756439056651,57.75,-0.0037031008461232418
5886,2009-11-06,59.40999984741211,59.65999984741211,58.79999923706055,59.1500015258789,2749300.0,0.0,1.2631644991442008,0.19999882624631182,51.039263208064966,44.747461747731606,-1.6894934943642497,-1.1601944905903139,-2.7372164961429633,-8.429741538941684,24.91930141387694,0.8600006103515625,-0.2862912432899023,1.2019996643066406,-0.4301714678364661,2.8341707964497473,0.3859140982350908,2.0180852303781904,-2.6345986175537064,91.37931488073157,50.949717447189926,0.8160855660715524,11,-1.2199993133544922,-1.3950004577636719,-3.7449989318847656,-6.430000305175781,-0.43000030517578125,4,-0.0010099541061290296,1.068491969555641,59.40999984741211,-1.814156902063648,58.81000137329102,-2.655176496122897,57.6500015258789,-0.0010099541061290296
5887,2009-11-09,60.43999862670898,60.459999084472656,58.959999084472656,58.959999084472656,3698200.0,0.01733712812560695,-1.027027653986231,5.692342679401786,57.06805822628872,47.14626542336245,-2.550303266114348,-2.1084879807462755,-3.5653843767142703,-9.329044007179661,24.686830570657904,1.5,-0.3795176753855145,2.1114984512329045,0.20231593335998355,4.020680969105825,1.156907192296444,3.066089710169365,-3.549213452148429,99.36506437154914,61.1615129134394,0.9545912589364607,11,-1.8499984741210866,-2.0599994659423757,-4.692498207092278,-7.459999084472649,-1.6699981689453054,0,-0.027961592738391494,1.2631644991442008,59.40999984741211,1.068491969555641,59.40999984741211,-1.814156902063648,58.81000137329102,-0.027961592738391494
5888,2009-11-10,60.040000915527344,60.4000015258789,59.52000045776367,59.91999816894531,3078600.0,-0.006618095967409143,1.095230742681738,0.0810829619586934,63.593955591007116,50.30695430588223,-1.8967067953994174,-1.6713157460032662,-2.9385744720640474,-8.797273350964211,24.42090768930565,0.9199981689453054,-0.39168163635697084,1.6335006713867202,-0.4234898473312114,3.6904911901046518,0.6050054120277508,2.6619959307456895,-2.9350629063720675,84.89214556232506,40.12706938990853,1.0284952593589671,11,-1.430002212524414,-1.4500007629394531,-4.287500381469727,-7.060001373291016,-2.240001678466797,1,-0.022984694321654175,-1.027027653986231,60.43999862670898,1.2631644991442008,59.40999984741211,1.068491969555641,59.40999984741211,-0.022984694321654175
5889,2009-11-11,60.4000015258789,60.68999862670898,59.77999877929688,60.459999084472656,3156500.0,0.005996012739207801,2.5000220080109568,-0.4999682115837581,62.724033939446954,52.245670938686935,-1.8772121749793769,-2.0057767333913077,-3.0522648242947596,-9.009934778192523,24.13885949296718,0.9099998474120952,-0.29958021421746395,1.9120012283325138,-0.32676333947519964,4.150765796140227,0.7926189444286535,3.031383512236374,-3.0937598522045775,89.29899635421796,42.03467355447009,1.1193822839038572,11,-1.6750030517578054,-1.6950016021728445,-4.755001068115227,-7.420001983642571,-1.970001220703118,2,-0.027152370246928292,1.095230742681738,60.040000915527344,-1.027027653986231,60.43999862670898,1.2631644991442008,59.40999984741211,-0.027152370246928292
5890,2009-11-12,60.11999893188477,60.6500015258789,60.0,60.15999984741211,3690500.0,-0.004635804419212741,-3.6428882833786957,0.6667090539163845,64.10255813108597,54.62395300122322,-1.399492756466337,-1.723570097634898,-2.5241272428376718,-8.57825460386092,23.897477179171155,0.6500015258788991,-0.06271725338442735,1.5744987487793054,-0.7728306259339419,3.9218281234925527,0.4008340614226782,2.7481634361359326,-2.5430567019676786,69.84127624875934,17.60636385601822,1.173664687356624,11,-1.395000457763679,-1.414999008178718,-3.6324987411499094,-6.420000076293952,-0.8499984741211009,3,-0.013306707439681431,2.5000220080109568,60.4000015258789,1.095230742681738,60.040000915527344,-1.027027653986231,60.43999862670898,-0.013306707439681431
5891,2009-11-13,60.47000122070313,60.63000106811523,59.959999084472656,60.349998474121094,2466200.0,0.0058217281276886634,2.045446663892423,-3.0000000000007105,66.8257793501904,56.96892973522361,-1.3209036972745096,-2.020430893499352,-2.7567240635925074,-8.772525210383442,23.926941421492536,0.670001983642571,0.24418366963951144,1.8250009536743264,-0.6744177469272543,4.324419654275907,0.575291603373536,3.0747103039751167,-2.6440144790426885,87.28338357121986,28.167088470891287,1.249709350300791,11,-1.470001220703132,-1.7650012969970774,-3.982501029968269,-6.770002365112312,-0.9000015258789134,4,-0.016537125513694018,-3.6428882833786957,60.11999893188477,2.5000220080109568,60.4000015258789,1.095230742681738,60.040000915527344,-0.016537125513694018
5892,2009-11-16,61.11999893188477,61.25,60.5,60.790000915527344,3266400.0,0.010749093733424697,1.542372223838619,2.7499205289591435,73.27080744175001,60.30064409218956,-1.612127843063206,-2.657843649997041,-3.29481681746762,-9.281229745797894,23.834021266936116,0.7799987792968679,0.42763193684749723,2.3804986953735394,-0.34476266722548843,5.105760057972567,1.0178680140740255,3.7431293766730533,-3.0648912394204473,92.48548540381819,26.67997427990963,1.362630681299515,11,-1.654998779296882,-2.1349983215332102,-3.5774993896484446,-7.420000076293952,-1.049999237060554,0,-0.035013079630995536,2.045446663892423,60.47000122070313,-3.6428882833786957,60.11999893188477,2.5000220080109568,60.4000015258789,-0.035013079630995536
5893,2009-11-17,60.61999893188477,61.22999954223633,60.22000122070313,61.06000137329102,3307500.0,-0.008180628415213609,1.589743338941302,-1.3333487463441978,72.67441937831936,62.91560339022142,-0.7225085068524066,-2.147443405792032,-2.7270343925168774,-8.643485355800578,23.571204052587422,1.009998321533196,0.7331813855487113,1.8039987564086957,-1.0457423375618404,4.653739850379232,0.3791282094234276,3.2288693033939637,-2.245402008666879,57.1428200710003,-16.284944832326502,1.424870546985269,11,-1.0049991607666087,-1.6349983215332102,-2.984998703002937,-6.920000076293952,-0.21999740600587359,1,-0.03051795623091047,1.542372223838619,61.11999893188477,2.045446663892423,60.47000122070313,-3.6428882833786957,60.11999893188477,-0.03051795623091047
5894,2009-11-18,60.77000045776367,60.83000183105469,59.66999816894531,60.38000106811523,3116900.0,0.0024744560957092876,3.549014914655856,-0.8863573311139016,68.87418925043471,64.46367383517646,-0.6316732251520918,-2.167575801148331,-2.8167515088334625,-8.650118745260855,23.8198121721169,1.160003662109375,0.9754296489411729,1.8010002136230483,-1.126242559733818,4.7282429869799145,0.3373788269446152,3.2646216003014814,-2.1078632268675648,69.62031734381489,-4.044585916395235,1.4636213866784324,11,-0.7450008392333984,-1.7849998474121094,-2.9200000762939453,-7.070001602172852,-0.20999908447264914,2,-0.04887281879761274,1.589743338941302,60.61999893188477,1.542372223838619,61.11999893188477,2.045446663892423,60.47000122070313,-0.04887281879761274
5895,2009-11-19,60.47999954223633,60.59000015258789,59.77999877929688,60.36000061035156,2240800.0,-0.004772106522014874,3.7647118221902667,0.3076900504714526,76.80945954702597,67.3270289839499,-0.1943714553941902,-1.79557836703691,-2.4637573484304838,-8.210274298717657,24.23838698947403,0.9900016784667898,1.2690108575078867,1.4004993438720703,-1.5819714469895914,4.382970134733732,-0.09073605155876407,2.8917347393029047,-1.559076034429829,51.26585029020638,-29.44571379556998,1.4912353954308308,11,-0.375,-1.4949989318847656,-2.547499656677246,-6.780000686645508,-0.220001220703125,3,-0.033895490287312646,3.549014914655856,60.77000045776367,1.589743338941302,60.61999893188477,1.542372223838619,61.11999893188477,-0.033895490287312646
5896,2009-11-20,60.06000137329102,60.84000015258789,59.79999923706055,60.2599983215332,2696400.0,-0.006944414221630391,-1.8888865341414827,-1.6666560701909952,68.36249950724293,68.58196690405593,0.3660162983629789,-1.2631345881836324,-1.981123822859871,-7.641513332094441,24.766868743402682,1.0400009155273438,1.4279847372296217,0.8680011749267678,-2.0824138672164736,3.818416217070009,-0.6072063461448494,2.343208695998385,-0.9061702162651741,24.683718504640854,-53.34616877903029,1.4752075210716196,11,0.3249988555908132,-1.0750007629394602,-1.985001564025886,-6.360002517700202,-0.010002136230475855,4,-0.013153528096299216,3.7647118221902667,60.47999954223633,3.549014914655856,60.77000045776367,1.589743338941302,60.61999893188477,-0.013153528096299216
5897,2009-11-23,60.56999969482422,60.86000061035156,59.93000030517578,60.099998474121094,2750600.0,0.008491480350847791,-1.2963039710647275,-2.3500419623102995,71.79104103705176,69.49275417583867,-0.1381276940785412,-1.6265516672456215,-2.42707199298097,-7.9799107258915,25.378477628635572,0.9300003051757812,1.4991424933560893,1.2319995880126982,-1.6859416694770388,4.149940845502435,-0.2269710407321739,2.69097021675757,-1.2065516535009522,57.69235471762707,-22.124820571243475,1.458970628744869,11,-0.1100006103515625,-1.5849990844726562,-2.314999580383301,-6.870000839233398,-1.4000015258789062,0,-0.016509823428073278,-1.8888865341414827,60.06000137329102,3.7647118221902667,60.47999954223633,3.549014914655856,60.77000045776367,-0.016509823428073278
5898,2009-11-24,60.5099983215332,60.83000183105469,60.33000183105469,60.81000137329102,2578000.0,-0.000990612078476616,1.9411421519129362,-0.6383027076164036,65.17854831656012,69.76547799551791,-0.004968535649055639,-1.372278599272157,-2.2969166035702386,-7.763840402985522,26.891427097092585,0.5,1.6259921276674731,1.0039983749389663,-1.7667159056476152,3.7747126555255477,-0.3813587653543209,2.3893555152322534,-0.9578950843422618,70.58810329794328,-8.622732938970913,1.38535714029329,11,-0.049999237060546875,-1.5249977111816406,-2.079998016357422,-6.809999465942383,-1.0999984741210938,1,-0.0072715028741358045,-1.2963039710647275,60.56999969482422,-1.8888865341414827,60.06000137329102,3.7647118221902667,60.47999954223633,-0.0072715028741358045
5899,2009-11-25,60.88999938964844,60.9900016784668,60.4000015258789,60.4000015258789,2469800.0,0.006279971552734409,-1.40817438692094,-1.6333095976806726,63.75463985507004,69.72682040929392,-0.34436786371865935,-1.500802782512224,-2.629270991115014,-7.96545650093001,28.59409387271978,0.5900001525878977,1.6188946028472415,1.175499534606935,-1.3271010091780653,3.6781000783919353,-0.07580073728556869,2.4267998064994387,-1.1681064761765896,91.73536783366694,14.172844054670662,1.2513002718925006,11,-0.43000030517578125,-1.904998779296875,-2.6899986267089844,-7.190000534057617,-1.6599998474121094,2,-0.008047263404191152,1.9411421519129362,60.5099983215332,-1.2963039710647275,60.56999969482422,-1.8888865341414827,60.06000137329102,-0.008047263404191152
5900,2009-11-27,60.02999877929688,60.5099983215332,59.20000076293945,59.5,1483300.0,-0.01412384002253353,-1.3185853852853604,1.081634877384195,54.967938823031815,68.40928257294297,0.5604622480043062,-0.5002702892488813,-1.7390164164604869,-6.95389215535311,29.316714148413247,1.6899986267089844,1.5607010226066222,0.20999889373779723,-2.1477874534127963,2.5677852408883908,-0.9688942798374995,1.388892067313094,1.220001220703118,46.368580549742745,-28.22981943177396,1.1788931735752968,11,0.19500160217284446,-1.0449981689453196,-1.8399991989135813,-6.329999923706062,-0.029998779296882105,4,0.008828962265062135,-1.40817438692094,60.88999938964844,1.9411421519129362,60.5099983215332,-1.2963039710647275,60.56999969482422,0.008828962265062135
5901,2009-11-30,59.90999984741211,60.290000915527344,59.40999984741211,60.1500015258789,3399200.0,-0.001998982747375311,2.3846165132230497,-0.4528343985719849,45.02815574838181,65.27121016256872,0.6623213793382732,-0.14679578462181553,-1.5763166044082908,-6.673185646558196,30.069205728782332,0.8800010681152344,1.482959400951934,-0.06300010681152202,-1.9617534024080356,1.8357531887849916,-1.0123767546097824,0.8863765409867383,1.2990001678466783,39.66473303526142,-30.487190137123108,0.949376647798257,11,0.30500030517578125,-0.9249992370605469,-1.755000114440918,-6.210000991821289,-0.20000076293945312,0,0.005842071023410389,-1.3185853852853604,60.02999877929688,-1.40817438692094,60.88999938964844,1.9411421519129362,60.5099983215332,0.005842071023410389
5902,2009-12-01,60.72999954223633,60.790000915527344,60.099998474121094,60.13000106811523,4418600.0,0.013687192403817772,-1.0909048874092568,-2.499976158308933,55.999984077795936,63.41849512917723,-0.2445327430942612,-0.7716577483417382,-2.3764116936781434,-7.317615401856536,31.11775163710361,0.8800010681152344,1.4335725567636786,0.6079996109008761,-1.001989214460444,2.217988436262196,-0.19699480177978046,1.4129940235815326,0.43882048797607354,85.47474842190957,16.47737196001154,0.80499441268066,12,-0.6349983215332031,-1.7449989318847656,-2.5774993896484375,-7.030000686645508,-1.450000762939446,1,-0.011197107036084453,2.3846165132230497,59.90999984741211,-1.3185853852853604,60.02999877929688,-1.40817438692094,60.88999938964844,-0.011197107036084453
5903,2009-12-02,60.86999893188477,61.1500015258789,60.290000915527344,60.6500015258789,4316200.0,0.0023052756578909595,1.2051224367031563,0.36666327581604874,54.24952247324727,61.79353215393418,-0.38592434617915927,-0.6936162479411863,-2.4886664471490363,-7.2794483416557725,31.88433496670623,0.8600006103515554,1.329042151145437,0.5869991302490334,-0.5594013057154399,1.7333995662135067,0.0137989122668003,1.1601993482312665,-1.6699981689453196,85.64089823369872,18.417931245114048,0.5732002179822363,12,-0.694997787475593,-1.8849983215332102,-2.727499008178718,-7.170000076293952,-1.520000457763679,2,-0.027928384964189146,-1.0909048874092568,60.72999954223633,2.3846165132230497,59.90999984741211,-1.3185853852853604,60.02999877929688,-0.027928384964189146
5904,2009-12-03,59.02000045776367,59.56999969482422,58.9000015258789,59.4000015258789,8326000.0,-0.0303926155180535,-1.1612881393474128,-1.7272979487089126,42.25353020757324,57.953984449550546,1.329547243093252,1.2363076254137226,-0.6183084556467335,-5.261190277515034,31.338824554311138,1.9699974060058736,1.0492405984193667,-1.2734992980957003,-2.3656578849939507,-0.18134071119744988,-1.8195785915448255,-0.7274200046465751,2.1300010681152273,5.333285861545455,-59.01556519688014,0.5460792934491261,12,1.0050010681152273,-0.034999847412109375,-1.0650005340576172,-5.320001602172852,0.00999832153321023,3,0.006607919122730843,1.2051224367031563,60.86999893188477,-1.0909048874092568,60.72999954223633,2.3846165132230497,59.90999984741211,0.006607919122730843
5905,2009-12-04,59.18999862670898,59.9900016784668,58.66999816894531,59.4000015258789,4936000.0,0.002880348485713169,-1.1119991699244323,0.5526376549716512,40.751418798424375,54.88608659301515,1.0698221944338542,1.1056707506660857,-0.747821112482022,-5.290090732757221,30.73286213229041,1.3200035095214844,0.7986477473437432,-1.09250106811524,-2.22578432131305,0.04078218508256981,-1.6591426947141485,-0.5258594415163316,1.9600028991699219,20.967732011726874,-38.80786561471489,0.5666416265989053,12,0.7200012207031321,-0.1849994659423757,-1.2474985122680593,-5.489999771118157,0.21000289916992188,4,0.0006758053126445507,-1.1612881393474128,59.02000045776367,1.2051224367031563,60.86999893188477,-1.0909048874092568,60.72999954223633,0.0006758053126445507
5906,2009-12-07,59.349998474121094,59.7400016784668,59.04999923706055,59.13000106811523,2422400.0,0.002703156802235762,-2.6315815891181047,-1.0475922326570246,36.23638084107291,50.93556879346194,0.8923580030954454,0.9917951219957502,-0.8275678535659168,-5.3160506434843455,29.96504030377465,0.69000244140625,0.5914866616550682,-0.9295011520385756,-2.072783081769799,0.21378077769264792,-1.5011421169041839,-0.3578601871729674,1.700802917480459,27.419330029317834,-27.05300193764903,0.571640964865611,12,0.5600013732910156,-0.3449993133544922,-1.4074983596801758,-5.649999618530273,-0.6299972534179616,0,0.010952005772373097,-1.1119991699244323,59.18999862670898,-1.1612881393474128,59.02000045776367,1.2051224367031563,60.86999893188477,0.010952005772373097
5907,2009-12-08,58.75,58.959999084472656,58.0,58.849998474121094,3853300.0,-0.010109494347884662,5.0,-0.45454387820566927,35.681467275071356,47.65811534440764,1.3488900206630206,1.537520921766685,-0.16166036413737572,-4.583980689027143,28.692679172244716,1.3499984741210938,0.32847192649182233,-1.4449996948242188,-2.7731958495566786,-0.11680354009175886,-2.109097772190445,-0.7809016174579924,2.205569262695306,23.809512276053212,-29.07232557314198,0.6640980773662286,12,0.8250007629394531,0.25499916076660156,-0.8274993896484375,-5.020000457763672,0.04000091552734375,1,0.016340409948470747,-2.6315815891181047,59.349998474121094,-1.1119991699244323,59.18999862670898,-1.1612881393474128,59.02000045776367,0.016340409948470747
5908,2009-12-09,58.65999984741211,59.0,58.099998474121094,58.709999084472656,3745600.0,-0.0015319174908576816,1.8571428571428572,0.5,33.69395131097184,44.31803883950784,1.2838849029373876,1.6009135940543615,-0.0031814601207287296,-4.376899090882013,27.335401406129645,0.9000015258789062,0.16360066629115977,-1.4659997940063505,-2.9610075308946833,0.029007942881982274,-2.2135036624505204,-0.7184959255621806,2.1182352595214766,33.165793504285304,-16.871753496382112,0.7475038684441673,12,0.9150009155273438,0.6200008392333984,-0.7424993515014648,-4.760000228881836,0.29000091552734375,2,0.010569364703333362,5.0,58.75,-2.6315815891181047,59.349998474121094,-1.1119991699244323,59.18999862670898,0.010569364703333362
5909,2009-12-10,58.7599983215332,59.36000061035156,58.22999954223633,59.1500015258789,5576500.0,0.0017047131670850924,1.7901213636813178,7.800183108262618,36.30570346639841,42.244457133215235,0.9498595394184406,1.4458816280839955,-0.028581117298642766,-4.356608953416142,25.563147210428657,1.1300010681152344,-0.08812729492592553,-1.284001159667966,-2.8914103651692287,0.32340804583329685,-2.0877057624185937,-0.4802965569173381,1.8515426789843659,38.19083821671679,-11.20837962032391,0.8037046027506298,12,0.81500244140625,0.7050018310546875,-1.0324974060058594,-4.664999008178711,-0.48999786376953125,3,0.010040846995253982,1.8571428571428572,58.65999984741211,5.0,58.75,-2.6315815891181047,59.349998474121094,0.010040846995253982
5910,2009-12-11,59.31999969482422,59.4900016784668,58.97000122070313,59.040000915527344,3197100.0,0.009530316359553037,-1.476203451407861,-0.7179396891536463,44.236741984226576,42.15652227053132,0.31128878418233086,0.8673424152280376,-0.4836940984936291,-4.798869664221371,23.643398618487904,0.7300033569335938,-0.2611836067594453,-0.6839998245239229,-2.322952026156571,0.9549523771087252,-1.503475925340247,0.1354762762924011,1.1348488456622974,75.86197824747714,22.37241269494433,0.819476100816323,12,0.2550010681152344,0.2950000762939453,-1.3974990844726562,-5.165000915527344,-1.7999992370605469,4,-0.004888754501336301,1.7901213636813178,58.7599983215332,1.8571428571428572,58.65999984741211,5.0,58.75,-0.004888754501336301
5911,2009-12-14,59.47000122070313,59.72000122070313,59.16999816894531,59.56999969482422,2174900.0,0.0025286838612712526,1.75000476835333,-0.3571389645776313,40.92410134257263,40.481424188839846,0.10315797260638959,0.6730919165503408,-0.5500472920940851,-4.8255501573890385,21.712182579242935,0.5500030517578196,-0.46011679778170844,-0.4839982986450124,-2.1241059404053786,1.1561093431153537,-1.3040521195251955,0.33605552223517066,0.8375564073541923,85.4651265946311,31.1643473005169,0.820053820880184,12,0.10499954223632102,0.1549987792968679,-1.4925003051757884,-5.0900020599365305,-2.4000015258789134,0,-0.0011770589101629536,-1.476203451407861,59.31999969482422,1.7901213636813178,58.7599983215332,1.8571428571428572,58.65999984741211,-0.0011770589101629536
5912,2009-12-15,58.97999954223633,59.47000122070313,58.86000061035156,59.41999816894531,2794900.0,-0.00823947651603918,1.2592417295968135,4.400053406576951,38.212640347402115,38.69954839707927,0.35628370794908193,1.0482966419535558,0.006415961011569493,-4.222287432827713,19.251645981414043,0.6100006103515696,-0.565831938014739,-0.8670000076293931,-2.465513696862203,0.7315136816034169,-1.6662568522458017,-0.06774316301298455,1.1891046281375566,54.32096149046068,1.9944791752172293,0.7992568446164063,12,0.015001296997070312,0.6450004577636719,-0.8774995803833008,-4.059999465942383,-1.4300003051757812,1,-0.004408245567160574,1.75000476835333,59.47000122070313,-1.476203451407861,59.31999969482422,1.7901213636813178,58.7599983215332,-0.004408245567160574
5913,2009-12-16,58.77000045776367,59.5,58.72000122070313,59.1500015258789,2859300.0,-0.003560513497838813,-2.2499980131766795,0.8636414866961856,33.22784561813536,37.69669455380839,0.26493187063110923,1.1727180309319465,0.24795691355098626,-3.891913359075346,17.186583178911135,0.7799987792968679,-0.6037895741087382,-0.9844991683959989,-2.6085741505729487,0.6395758137809509,-1.7965366594844738,-0.17246167730752404,1.2689574623877817,36.24163135728807,-10.64136689246093,0.8120374910884736,12,0.22500038146972656,0.8549995422363281,-0.2850008010864258,-3.605001449584961,-0.8400001525878906,2,0.00034031746823015574,1.2592417295968135,58.97999954223633,1.75000476835333,59.47000122070313,-1.476203451407861,59.31999969482422,0.00034031746823015574
5914,2009-12-17,57.79999923706055,58.58000183105469,57.79999923706055,58.52999877929688,2876800.0,-0.01650504021010235,-1.1369947482559506,1.921046027204793,32.65940311523897,36.79758170012113,1.1663285581713225,2.011959912693463,1.2043842626417103,-2.80851032956339,16.2118632524813,0.970001220703125,-0.8158903565155526,-1.8060003280639663,-3.5757149836947804,-0.03628567243315217,-2.690857655879377,-0.9211430002485557,2.1166212078818205,0.0,-45.008692342003826,0.8848573278154088,12,0.970001220703125,1.7250003814697266,0.8000001907348633,-2.594999313354492,-0.27000045776366477,3,0.019896220433538447,-2.2499980131766795,58.77000045776367,1.2592417295968135,58.97999954223633,1.75000476835333,59.47000122070313,0.019896220433538447
5915,2009-12-18,58.43000030517578,58.459999084472656,57.52000045776367,58.02999877929688,4540800.0,0.010899672602612931,3.0869586850878212,-0.5479476393279707,39.33717698055113,37.142114604507604,0.46621165137718634,1.2864610011520625,0.5797781229130905,-3.3191771902943543,15.27514195567073,0.9399986267089844,-1.0318750848773277,-1.0734992980957045,-2.8673748894515256,0.7203762932601165,-1.9704370937736115,-0.17656150241779756,1.317290443136038,41.36361508330763,-4.142553962819832,0.8969377956779088,12,0.1900005340576172,0.9549999237060547,0.28499889373779297,-3.1100006103515625,-1.0800018310546875,4,-0.0027383167307281076,-1.1369947482559506,57.79999923706055,-2.2499980131766795,58.77000045776367,1.2592417295968135,58.97999954223633,-0.0027383167307281076
5916,2009-12-21,59.27000045776367,59.54999923706055,58.63999938964844,58.77999877929688,2114000.0,0.014376179157977509,-1.3636345621275099,1.2249995231646649,39.51149945026702,37.567673735084895,-0.4317306765694511,0.40500624858801615,-0.24527731948928988,-4.041411295224293,13.615489140259251,1.1199989318847656,-1.002482728290893,-0.19399909973144247,-1.9709908412984163,1.5829926418355313,-1.0824949705149294,0.6944967710520444,-1.75,86.20694839068537,43.866380534581324,0.8884958707834872,12,-0.6499996185302734,0.11499977111816406,-0.5550012588500977,-3.950000762939453,-1.8400001525878906,0,-0.029525898202870215,3.0869586850878212,58.43000030517578,-1.1369947482559506,57.79999923706055,-2.2499980131766795,58.77000045776367,-0.029525898202870215
5917,2009-12-22,59.56999969482422,59.79999923706055,59.02999877929688,59.02999877929688,3026200.0,0.005061569676793498,-1.8518487121886922,1.1020389097788277,40.87079050504561,38.365100312204206,-0.6740659104825895,0.02766675509015215,-0.5068725499223632,-4.224696206703776,11.75613845228089,0.7700004577636648,-0.9661751841648822,0.15600013732910156,-1.544592518555362,1.856592793213565,-0.6942961906131302,1.0062964652713333,-2.049999237060547,89.91229537819063,50.85753160398767,0.8502963279422323,12,-0.9099998474121094,-0.1849994659423828,-0.7174997329711914,-4.25,-1.6599998474121094,1,-0.04196743348677934,-1.3636345621275099,59.27000045776367,3.0869586850878212,58.43000030517578,-1.1369947482559506,57.79999923706055,-0.04196743348677934
5918,2009-12-23,60.06999969482422,60.31000137329102,59.599998474121094,59.599998474121094,2945700.0,0.008393486697355845,-2.0212810856438197,0.8703711552861839,59.09877949530962,40.89766431541656,-1.0650223535210586,-0.5343851913397799,-0.9763737812772604,-4.611873072990846,9.975982649311405,0.740001678466804,-0.8976523550742996,0.6780000686645522,-0.9735711775164546,2.329571314845559,-0.1477855544259512,1.5037856917550556,-2.4587992858886736,91.39779212504523,46.091456741343,0.8257856230905029,12,-1.154998779296875,-0.6949996948242188,-0.8449993133544922,-2.3600006103515625,-1.2999992370605469,2,-0.041951064933679394,-1.8518487121886922,59.56999969482422,-1.3636345621275099,59.27000045776367,3.0869586850878212,58.43000030517578,-0.041951064933679394
5919,2009-12-24,60.4000015258789,60.599998474121094,60.09000015258789,60.290000915527344,1681400.0,0.005493621320646014,1.0000149597582504,0.23404324394518325,60.20237823372561,42.67162389869422,-1.2716530169849136,-0.9517767270781334,-1.2807624016705503,-4.817684498402279,8.046294266429534,0.529998779296875,-0.7636302504545327,1.0325017929077092,-0.538054639085459,2.6030582249008773,0.24722357691112506,1.8177800089042933,-2.6268730590820226,93.50658840752365,43.25765731839259,0.7852782159965834,12,-1.3400020599365163,-1.06500053405761,-1.1000013351440359,-2.5050010681152273,-1.9800033569335866,3,-0.04089405891231357,-2.0212810856438197,60.06999969482422,-1.8518487121886922,59.56999969482422,-1.3636345621275099,59.27000045776367,-0.04089405891231357
5920,2009-12-28,60.56000137329102,60.75,60.33000183105469,60.4000015258789,1748300.0,0.0026490040293056794,-1.799994913724044,1.4545359966710514,60.20237823372565,44.8136546643779,-1.382662763995306,-1.127860214834648,-1.4192093461119768,-4.844596570110717,7.971479396280132,0.4199981689453125,-0.5923704264448233,1.1660015106201271,-0.46821716264033597,2.8002201838805902,0.3488921739898956,1.9831108472503587,-2.560723305908212,90.99532835313634,36.29470629516507,0.8171093366302323,12,-1.4250011444091868,-1.2250003814697337,-1.0550012588501048,-2.2350006103515696,-2.040000915527351,0,-0.05003306679795538,1.0000149597582504,60.4000015258789,-2.0212810856438197,60.06999969482422,-1.8518487121886922,59.56999969482422,-0.05003306679795538
5921,2009-12-29,60.2599983215332,60.68999862670898,60.20000076293945,60.4900016784668,1794500.0,-0.004953815141261364,-1.7999999999999594,-1.4375223517629794,63.41026633050398,47.613390884722556,-1.0714928240241193,-0.8435404814914165,-1.0848984434372468,-4.406949274343674,7.837135905214665,0.48999786376952414,-0.4476148790705281,0.8484985351562528,-0.8161973018986259,2.5131943722111316,0.016150616628813452,1.6808464536836922,-1.9856480608886713,71.5115505402671,12.370384257886961,0.8323479185274376,12,-1.1249980926513672,-0.9249973297119141,-0.7149982452392578,-1.93499755859375,-1.6799964904785156,1,-0.048290738939039346,-1.799994913724044,60.56000137329102,1.0000149597582504,60.4000015258789,-2.0212810856438197,60.06999969482422,-0.048290738939039346
5922,2009-12-30,60.04999923706055,60.4900016784668,59.86999893188477,60.13000106811523,1678500.0,-0.003484883676102224,-1.8181786655570014,0.34782897137357177,62.08693517676946,50.819956391237454,-0.7752818156779497,-0.7242289634395149,-0.8665028030151376,-4.080685315153843,7.00481664003455,0.6200027465820241,-0.40315665427396397,0.67249946594238,-0.9042645763211539,2.249263508205914,-0.11588255518938695,1.460881487074147,-1.528084002480469,39.13044920488546,-22.334075668926964,0.7883820211317675,12,-0.9149990081787109,-0.7149982452392578,-0.36499881744384766,-1.7249984741210938,-1.9099998474121094,2,-0.043630290843830744,-1.7999999999999594,60.2599983215332,-1.799994913724044,60.56000137329102,1.0000149597582504,60.4000015258789,-0.043630290843830744
5923,2009-12-31,59.16999816894531,60.29999923706055,59.11000061035156,60.2400016784668,1862900.0,-0.014654472594433088,1.0,13.374737745566703,53.13935073136336,53.09550612636238,0.18710159201128818,0.023064717542247593,0.0163555398249855,-3.0771792362534356,5.786470190854284,1.1899986267089844,-0.36727762336381886,-0.12250156402588175,-1.5352540885566484,1.2902509605048849,-0.8288778262912686,0.5838746982395051,-0.42527445782324236,3.6583890806576167,-58.24057663841168,0.7063762622653845,12,-0.03499794006347656,0.16500282287597656,0.5525016784667969,-0.8449974060058594,-0.4099998474121094,3,-0.021294547245642836,-1.8181786655570014,60.04999923706055,-1.7999999999999594,60.2599983215332,-1.799994913724044,60.56000137329102,-0.021294547245642836
5924,2010-01-04,59.40999984741211,60.06999969482422,59.13000106811523,59.13000106811523,3280200.0,0.004056138007331622,-5.714305177111426,-0.2616802438546208,50.724637681159415,54.36077953754108,0.2229400834745192,-0.19628471785508594,-0.17345274707870573,-3.1833621736330855,6.230288383453781,0.9399986267089915,-0.25897670008639295,0.09800014495849751,-1.3096725517222367,1.5056728416392318,-0.6058362033818696,0.8018364932988646,-0.4647485074022484,18.292643214023204,-40.11172414804162,0.7038363483403657,1,0.2849998474121094,-0.07499885559082031,0.3125,-1.0849990844726562,-0.25999832153321023,0,-0.010772586959976516,1.0,59.16999816894531,-1.8181786655570014,60.04999923706055,-1.7999999999999594,60.2599983215332,-0.010772586959976516
5925,2010-01-05,59.22999954223633,59.41999816894531,58.84000015258789,59.2599983215332,2775800.0,-0.0030297981087037407,2.3142888283378746,-0.10713896457765396,48.07691249623264,55.312492098203926,0.5904458972784639,-0.013843767940045382,0.03763092930164191,-2.872903763880821,6.415645247284288,0.5799980163574219,-0.09421364853493941,-0.08400020599365376,-1.4910565778705873,1.3230561658832798,-0.7875283919321205,0.619527979944813,1.5200004577636719,21.081065476755153,-32.4999115020653,0.7035281859384681,1,0.5650005340576172,0.10500144958496094,0.49250030517578125,-0.904998779296875,0.4399986267089844,1,-0.013675525570676639,-5.714305177111426,59.40999984741211,1.0,59.16999816894531,-1.8181786655570014,60.04999923706055,-0.013675525570676639
5926,2010-01-06,60.0,60.04999923706055,59.0,59.06999969482422,3722900.0,0.013000176662412377,1.0388358863441083,-31.00127161749746,57.822079697820165,57.19596867517888,-0.07276660287969605,-0.7722442872046571,-0.6768683986938484,-3.502333028061713,6.3513145971861835,1.0499992370605469,0.18591011400464197,0.6535001754760756,-0.7866943726222715,2.0936947235744228,-0.06659709857309792,1.3735974495252492,0.7118000030517564,70.30295604085653,16.12094777407205,0.720097274049172,1,-0.2049999237060547,-0.6649990081787109,-0.39499950408935547,-1.6749992370605469,-0.7200012207031179,2,-0.024666659037272165,2.3142888283378746,59.22999954223633,-5.714305177111426,59.40999984741211,1.0,59.16999816894531,-0.024666659037272165
5927,2010-01-07,59.709999084472656,60.43999862670898,59.2599983215332,60.08000183105469,4527600.0,-0.004833348592122366,1.1651454489458952,-0.397852285125967,57.12119101605464,56.97623662192833,0.26729006087560947,-0.42861011152859874,-0.32843381385176684,-3.068028366426347,6.129919095053046,1.1800003051757741,0.3860950524502229,0.31549930572509766,-1.1048417472384457,1.735840358688641,-0.3946712207566705,1.0256698322068658,0.9643649215698247,54.37498509882484,-1.9905878931276035,0.7101705264817704,1,0.08500099182128906,-0.3749980926513672,-0.10999870300292969,-1.3849983215332031,0.9599990844726562,3,-0.01892475750701894,1.0388358863441083,60.0,2.3142888283378746,59.22999954223633,-5.714305177111426,59.40999984741211,-0.01892475750701894
5928,2010-01-08,59.27999877929688,59.61000061035156,59.099998474121094,59.47000122070313,2348300.0,-0.00720147901137036,1.1702162197260575,0.5135162999773182,62.211199204328395,57.1994389519953,0.6408345628535486,0.05293451157884732,0.17232725575153296,-2.476237855726943,5.877637664339708,0.6100006103515625,0.524365872961198,-0.14550094604491193,-1.524814410127746,1.2338125180379222,-0.8351576780863255,0.5441557859965016,1.357677949676507,27.49994039529895,-34.50856158623866,0.6896567320414168,1,0.5150012969970632,0.05500221252440696,0.26000213623046164,-0.954998016357429,1.7700004577636648,4,-0.01923075933069318,1.1651454489458952,59.709999084472656,1.0388358863441083,60.0,2.3142888283378746,59.22999954223633,-0.01923075933069318
5929,2010-01-11,59.349998474121094,59.41999816894531,59.0,59.209999084472656,1830400.0,0.001180831583428743,2.0,-0.7368294249919691,58.36360811599993,56.99513116113689,0.45396820772621993,0.030991435548543222,0.18922297751089445,-2.3812800785581203,5.986360115057815,0.4199981689453125,0.638822821510189,-0.10500125885009481,-1.4491742634116918,1.2391717457115021,-0.7770877611308933,0.5670852434307037,1.2517247233245854,31.87492549412312,-31.392353007962384,0.6720865022808001,1,0.41500091552734375,-0.2149982452392578,0.23000240325927734,-1.0249977111816406,1.6100006103515625,0,-0.00994103062774554,1.1702162197260575,59.27999877929688,1.1651454489458952,59.709999084472656,1.0388358863441083,60.0,-0.00994103062774554
5930,2010-01-12,59.02999877929688,59.38999938964844,58.72000122070313,59.22999954223633,2113300.0,-0.005391738888818054,1.5769137659098138,-1.4285831062669792,47.59034806381419,55.237362464838014,0.5968818496576489,0.34588471110620134,0.55550585282122,-1.905131227538135,6.295142417927632,0.6699981689453054,0.562269287019781,-0.4105009078979407,-1.7670057695251629,0.9460039537292815,-1.0887533387115482,0.26775152291566684,1.5364899572516393,18.023141053079968,-40.59330164944148,0.6782524308136111,1,0.5750026702880788,0.10500144958495383,0.47500228881835227,-0.704998016357429,2.1100006103515554,1,0.0020329112157140283,2.0,59.349998474121094,1.1702162197260575,59.27999877929688,1.1651454489458952,59.709999084472656,0.0020329112157140283
5931,2010-01-13,59.4000015258789,59.59000015258789,58.93999862670898,59.11000061035156,2051500.0,0.00626804598057662,-1.0634809145514195,-1.4499990463293375,48.31685337241179,53.70735337546495,0.10287838757279388,-0.031232426355124687,0.2715345756249192,-2.114769017958558,6.473087940523511,0.6500015258789134,0.4519624262065207,-0.036998176574712716,-1.3935437585519068,1.3195474054024814,-0.7152709675633062,0.6412746144138808,1.0926277100358064,39.53496108781086,-14.498060834275968,0.6782727909885964,1,0.17999839782715554,-0.2650012969970632,0.057497978210456324,-1.075000762939446,1.3899993896484446,2,0.004545397914658134,1.5769137659098138,59.02999877929688,2.0,59.349998474121094,1.1702162197260575,59.27999877929688,0.004545397914658134
5932,2010-01-14,58.72000122070313,59.25,58.709999084472656,59.11999893188477,2145700.0,-0.011447816291376811,-1.5714207863687926,-1.3792980979190572,37.093731947694245,51.924506843946155,0.6418787453442789,0.662244349370134,1.0024242915802475,-1.2871085395479867,6.7229581270732695,0.6900024414062429,0.301189093756733,-0.703998565673821,-2.083768441295547,0.6757713099479048,-1.3938835034846804,-0.014113627862961664,1.7017228946031082,1.111346585852525,-46.20438576412008,0.6898849378108629,1,0.8549976348876882,0.41499900817870383,0.7374982833862234,-0.395000457763679,1.789997100830071,3,0.009536742965807532,-1.0634809145514195,59.4000015258789,1.5769137659098138,59.02999877929688,2.0,59.349998474121094,0.009536742965807532
5933,2010-01-15,58.790000915527344,58.9900016784668,58.43000030517578,58.9900016784668,3081700.0,0.0011920928707258582,4.599992370634572,0.500004768398867,33.80283960339496,50.04430705752788,0.572513805194184,0.6259106289135872,0.9884003824340652,-1.2005163566641812,6.941752482959589,0.5600013732910156,0.14206313606773335,-0.6349988937377944,-2.0128005574450754,0.7428027699694866,-1.3238997255914313,0.05390193811584254,1.5290196979288808,31.0345394574579,-10.007162358550968,0.6889008318536389,1,0.6449985504150391,0.3449993133544922,0.4999990463256836,-0.4650001525878906,2.0699996948242188,4,0.031978180373210874,-1.5714207863687926,58.72000122070313,-1.0634809145514195,59.4000015258789,1.5769137659098138,59.02999877929688,0.031978180373210874
5934,2010-01-19,58.95000076293945,59.27999877929688,58.790000915527344,59.16999816894531,2558200.0,0.002721548646376304,1.2272699687020057,1.099982833927788,33.80283960339477,48.458298958323674,0.3804047080786077,0.5865565164358202,0.8499936487922071,-1.225354906474223,6.080727599565619,0.48999786376953836,-0.0024867970499613534,-0.5324991226196261,-1.705527127428475,0.6405288821892228,-1.119013125024054,0.054014879784801906,1.2178982258543343,44.82763156596632,9.687311676985324,0.5865140024044246,1,0.4849987030029297,0.1849994659423828,0.47749996185302734,-0.625,2.450000762939446,1,0.03562338332387793,4.599992370634572,58.790000915527344,-1.5714207863687926,58.72000122070313,-1.0634809145514195,59.4000015258789,0.03562338332387793
5935,2010-01-20,58.27000045776367,58.68000030517578,57.61999893188477,58.47999954223633,4484600.0,-0.011535204349026662,2.4754108612451926,0.9545525480744221,31.40191034116883,45.52272458536241,1.0168400276266425,1.32172074420032,1.5247879045422081,-0.4225152585754728,5.350498620818713,1.3300018310546804,-0.04420876398629758,-1.2044994354248075,-2.409497301633998,0.0004984307843827196,-1.806998368529399,-0.602000502320216,1.7588666363406773,32.99498086843345,2.3539479527778866,0.602498933104594,1,0.7599983215332031,0.8649997711181641,1.25,0.05500030517578125,2.7000007629394602,2,0.04616438314015103,1.2272699687020057,58.95000076293945,4.599992370634572,58.790000915527344,-1.5714207863687926,58.72000122070313,0.04616438314015103
5936,2010-01-21,57.52000045776367,58.599998474121094,57.349998474121094,58.13000106811523,3456800.0,-0.012871117111859842,-1.6315662669953983,2.904777475022673,28.522956160178026,42.34514293470946,1.5400048670136286,2.0384029173331513,2.260759452128127,0.42996541014757383,5.972025752900271,1.25,-0.10769174271576532,-1.8669994354248018,-3.355355458724439,-0.3786434121251645,-2.611177447074624,-1.1228214237749796,2.2679798201187182,8.808391542046621,-19.90126321719288,0.7441780116498202,1,0.9599990844726562,1.529998779296875,2.0749998092651367,0.8050003051757812,4.130001068115227,3,0.06293461236223208,2.4754108612451926,58.27000045776367,1.2272699687020057,58.95000076293945,4.599992370634572,58.790000915527344,0.06293461236223208
5937,2010-01-22,57.06999969482422,57.959999084472656,57.040000915527344,57.4000015258789,4220600.0,-0.007823378987451224,-3.717946711530185,0.540986066988513,30.769268389472927,38.851595066392186,1.7613662172215712,2.415342692671757,2.6580084587935033,0.9735256395220233,6.9885635716990055,0.9199981689453125,-0.15575366861472162,-2.192000198364255,-4.0010254281356765,-0.3829749685928334,-3.0965128132499657,-1.2874875834785442,2.4254227666068147,1.3392324958021218,-29.277694435245778,0.904512614885712,1,1.2450008392333984,1.8250007629394531,2.530000686645508,1.2550010681152344,4.3100013732910085,4,0.06518313020142696,-1.6315662669953983,57.52000045776367,2.4754108612451926,58.27000045776367,1.2272699687020057,58.95000076293945,0.06518313020142696
5938,2010-01-25,57.54999923706055,57.81999969482422,56.75,57.349998474121094,2690600.0,0.008410715696566928,1.8918845077247444,-0.6060595551856606,33.68421827546359,36.10944063966593,1.1288720721851604,1.8307337472560334,2.1426422646140963,0.6034406339333316,7.632659838767669,1.0699996948242188,-0.34059671316622797,-1.586000633239749,-3.5057199543381827,0.33371868785868486,-2.5458602937889694,-0.6261409726905285,1.6016642079439691,31.620538460610504,-0.5323874697468725,0.9598596605492185,1,0.6200008392333984,1.2000007629394531,1.7600011825561523,0.9400005340576172,3.1300010681152344,0,0.05143352082907593,-3.717946711530185,57.06999969482422,-1.6315662669953983,57.52000045776367,2.4754108612451926,58.27000045776367,0.05143352082907593
5939,2010-01-26,57.93000030517578,58.47999954223633,57.13999938964844,57.20000076293945,3530500.0,0.006602972600397994,-2.15293304551146,3.6499837875984666,38.98306728537972,35.15307610872876,0.5881073259363774,1.324085008875322,1.719355335146183,0.3419487916289725,7.712294128524542,1.3400001525878906,-0.506112364214971,-1.0824995040893555,-2.9774773684403044,0.8124783602615935,-2.02998843626483,-0.135010571913881,0.837396988628015,61.139902517699795,26.44689246705093,0.9474889321754748,1,0.23999977111816406,0.8199996948242188,1.380000114440918,0.8449993133544922,2.8699989318847656,1,0.05057828913758877,1.8918845077247444,57.54999923706055,-3.717946711530185,57.06999969482422,-1.6315662669953983,57.52000045776367,0.05057828913758877
5940,2010-01-27,57.52999877929688,58.040000915527344,57.27999877929688,57.709999084472656,3776200.0,-0.00690491150995487,-1.2352993975025222,-0.24657591513598692,27.66728428360325,32.85867954330559,0.8414446156674984,1.5657227516498011,2.079557187834382,0.8593366830262639,7.652213882074303,0.7600021362304616,-0.6973842097212568,-1.331000900268549,-3.189181826393529,0.5271800258564312,-2.2600913633310427,-0.40191043720605535,0.950000762939446,42.16213095351053,11.478925010424838,0.9290904630624912,1,0.4850006103515554,1.220001220703118,1.6175012588500906,1.4550018310546804,3.150001525878899,2,0.06726929999474818,-2.15293304551146,57.93000030517578,1.8918845077247444,57.54999923706055,-3.717946711530185,57.06999969482422,0.06726929999474818
5941,2010-01-28,57.349998474121094,57.81999969482422,57.06000137329102,57.59000015258789,3197000.0,-0.0031288077350101196,1.1714214091476138,1.3333403975756046,28.228799948198784,31.873687098917205,0.7823429554934691,1.5984905621652388,2.2055622713310896,1.0875709624027223,7.82352087586044,0.759998321533196,-0.8790007290505741,-1.3655012130737276,-3.21815195526365,0.4871495291161949,-2.291826584168689,-0.43917584197876636,1.1300010681152344,34.68200190073406,6.706663735793974,0.9263253710949607,1,0.6650009155273438,1.4000015258789062,1.6525020599365234,1.6350021362304688,3.3199996948242188,3,0.06312123527284053,-1.2352993975025222,57.52999877929688,-2.15293304551146,57.93000030517578,1.8918845077247444,57.54999923706055,0.06312123527284053
5942,2010-01-29,57.43000030517578,58.540000915527344,57.4000015258789,57.59000015258789,5413900.0,0.001394975295261558,-9.363753012778782,0.6666613685130732,31.75546546763431,31.64620108383269,0.5588835922535011,1.3830506272196246,2.0504270074334556,1.049093769048497,8.070964682132265,1.19000244140625,-0.976448865686514,-1.1544994354248033,-2.98015836834832,0.6711594974987136,-2.0673289018865617,-0.24166996896304482,-0.6800003051757812,37.988824434508714,9.54218895942654,0.9128294664617601,1,0.5849990844726562,1.3199996948242188,1.572500228881836,1.5550003051757812,2.700000762939446,4,0.07348078005012293,1.1714214091476138,57.349998474121094,-1.2352993975025222,57.52999877929688,-2.15293304551146,57.93000030517578,0.07348078005012293
5943,2010-02-01,57.90999984741211,57.91999816894531,57.36000061035156,57.79999923706055,4295300.0,0.00835799302952589,7.615529080345091,-0.6875044703526214,36.861343593091966,31.986034860465708,-0.06601346637078365,0.8472543701429203,1.515441540895722,0.5937130241678261,8.273944958436037,0.55999755859375,-1.1071202300028915,-0.6114999771118192,-2.4390469075931307,1.2160469533694922,-1.5252734423524785,0.30227348812884003,-1.1241998291015634,57.43234709631836,28.204083537549472,0.9137734652406573,2,-0.19499969482421875,0.8400001525878906,1.1125001907348633,1.0750007629394531,1.9300003051757812,0,0.05992058763333241,-9.363753012778782,57.43000030517578,1.1714214091476138,57.349998474121094,-1.2352993975025222,57.52999877929688,0.05992058763333241
5944,2010-02-02,58.77000045776367,58.88000106811523,57.599998474121094,58.0,5231500.0,0.014850640867166032,1.5858594421303926,6.9999653211263695,47.84054840318374,33.812550200689586,-1.066372746311984,-0.06656459032508621,0.6044788604718008,-0.24168718065527628,8.433230211518351,1.2800025939941335,-1.101802862818687,0.2805006027221708,-1.503433387258596,2.0644345927029377,-0.6114663922682126,1.1724675977125543,-1.9491164215087906,93.95600940679387,60.69508699868812,0.8919669949903839,2,-0.9549999237060547,-0.020000457763671875,0.375,0.21500015258789062,1.1300010681152273,1,0.03249957176339935,7.615529080345091,57.90999984741211,-9.363753012778782,57.43000030517578,1.1714214091476138,57.349998474121094,0.03249957176339935
5945,2010-02-03,58.41999816894531,58.95000076293945,58.38000106811523,58.59000015258789,5269100.0,-0.0059554583306477005,-3.560067139696143,-0.22078166568409371,41.833315743362775,35.29147904326567,-0.7742794606889873,0.23151278759839755,0.9077503211884732,0.1335251123045893,8.320008021583462,0.5699996948242259,-1.097805610056895,-0.029001617431639204,-1.778599036947547,1.7205958020842687,-0.9038003271895931,0.8457970923263147,-1.5167494514160182,71.9575256533427,37.858926402807626,0.8747987097579538,2,-0.5699977874755859,0.3300018310546875,0.7775020599365234,0.56500244140625,1.75,2,0.04073949234357199,1.5858594421303926,58.77000045776367,7.615529080345091,57.90999984741211,-9.363753012778782,57.43000030517578,0.04073949234357199
5946,2010-02-04,58.52000045776367,58.93999862670898,58.099998474121094,58.16999816894531,5962700.0,0.0017117817862499773,-2.4285603070431234,-2.058812969819365,48.15497778400258,37.22322453154674,-0.8018359477083337,0.015755378133960107,0.7747556189899427,0.06116696350817108,8.8264380146478,0.8400001525878835,-1.1089628312403477,0.145000648498538,-1.446430509442898,1.736431806439974,-0.6507149304721835,0.9407162274692595,-1.4939466175097706,72.95595824466362,33.25190447880611,0.7957155789707185,2,-0.6700000762939453,0.1999988555908203,0.7150001525878906,0.4650001525878906,2.029998779296875,3,0.036910455066914594,-3.560067139696143,58.41999816894531,1.5858594421303926,58.77000045776367,7.615529080345091,57.90999984741211,0.036910455066914594
5947,2010-02-05,58.58000183105469,58.9000015258789,58.06999969482422,58.59000015258789,4793600.0,0.001025313957991436,1.6349219804906183,-0.028566446142276377,48.059162234998965,38.82044052705068,-0.6985814921058449,-0.14044378708550198,0.6653375357750235,0.026565192424264694,8.95965496996443,0.8300018310546804,-1.0470504555027702,0.26150188446045064,-1.2057591115320463,1.7287628804529476,-0.4721286135358014,0.9951323824567027,-1.4385111754396505,76.72962915867939,34.44475268310025,0.7336304979962489,2,-0.5750007629394531,0.03999900817871094,0.654998779296875,0.404998779296875,2.329998016357422,4,0.03567764207174662,-2.4285603070431234,58.52000045776367,-3.560067139696143,58.41999816894531,1.5858594421303926,58.77000045776367,0.03567764207174662
5948,2010-02-08,58.13999938964844,58.77999877929688,58.13000106811523,58.27000045776367,3319800.0,-0.007511137378848565,-7.66676839347868,13.00228920259443,42.88225486272151,39.25368359119976,-0.1856045516987166,0.22111016586160304,1.0517258544748884,0.4923809520400937,9.28691874571827,0.6499977111816548,-0.9014559685476584,-0.12150058746338033,-1.5183740103042496,1.275372835377489,-0.819937298883815,0.5769361239570543,-0.8899981275939339,40.0,-1.8821358425761474,0.6984367114204332,2,-0.13499832153320312,0.4549999237060547,1.095001220703125,0.845001220703125,3.19000244140625,0,0.03422775540691014,1.6349219804906183,58.58000183105469,-2.4285603070431234,58.52000045776367,-3.560067139696143,58.41999816894531,0.03422775540691014
5949,2010-02-09,58.7599983215332,59.0,58.20000076293945,58.79999923706055,3486900.0,0.010663896429196518,2.6363399916770702,0.30769682208985005,54.351658745936305,42.21861408701454,-0.7548694218450294,-0.46942405309650326,0.37196139012203133,-0.11198844411799769,9.846236555540838,0.8600006103515625,-0.7221411517164285,0.5279983520507798,-0.7950547017235792,1.8510514058251388,-0.13352817483639967,1.1895248789379593,-1.4079970894255993,74.19337637513638,29.898769291710096,0.6615265268871788,2,-0.7299976348876953,-0.16499900817871094,0.4750022888183594,0.22500228881835938,2.5100021362304688,1,0.018379881924858843,-7.66676839347868,58.13999938964844,1.6349219804906183,58.58000183105469,-2.4285603070431234,58.52000045776367,0.018379881924858843
5950,2010-02-10,59.1500015258789,59.31999969482422,58.38000106811523,58.65999984741211,4520500.0,0.0066372228639559605,1.2650623451711964,-12.249761586877565,65.46485964923704,46.355954053796566,-0.9956077721864318,-0.8959097504456892,-0.04678307937259518,-0.48808702086357414,10.438685174738943,0.9399986267089915,-0.5708543807142945,0.9120014190673729,-0.4272783790530852,2.251281217187831,0.24236152000714384,1.581641318127602,-1.6661603923399042,86.40014648437443,36.062861753656136,0.6696398990602308,2,-0.8100013732910085,-0.555002212524407,0.36499881744385476,-0.16500091552733664,1.569999694824233,2,0.012679627737149923,2.6363399916770702,58.7599983215332,-7.66676839347868,58.13999938964844,1.6349219804906183,58.58000183105469,0.012679627737149923
5951,2010-02-11,59.66999816894531,59.77999877929688,58.66999816894531,58.86000061035156,4030800.0,0.008791151811533116,1.1553435453764174,1.65305057959847,74.34450213308264,51.08806923884639,-1.2872747453179514,-1.4700099723151965,-0.5862026476917777,-0.9844675901525761,11.460861931384061,1.1100006103515696,-0.45949887560478686,1.4184982299804716,0.025533913625530147,2.811462546335413,0.7220160718029973,2.114980388157946,-2.0025411792777987,93.5672123248246,35.502249651872184,0.6964821581774723,2,-1.0999984741210938,-1.0749988555908203,-0.10499763488769531,-0.68499755859375,1.2100028991699148,3,0.00837942040125994,1.2650623451711964,59.1500015258789,2.6363399916770702,58.7599983215332,-7.66676839347868,58.13999938964844,0.00837942040125994
5952,2010-02-12,59.27999877929688,59.41999816894531,58.95000076293945,59.18999862670898,4337600.0,-0.006535937684197912,1.540533852958461,0.11111163439079443,66.47615020137934,54.378603306433874,-0.678620016377053,-1.0918875183798065,-0.24699355438414727,-0.5893264037092152,12.28657346828935,0.7199974060058594,-0.2424633867653725,1.0004989624023537,-0.45330165281453105,2.4542995776192384,0.2735986547939149,1.7273992700107925,-1.359036774873843,69.69692766168008,7.944598926969178,0.7269003076084419,2,-0.5900001525878977,-0.6849994659423899,0.2850017547607351,-0.2949981689453196,1.479999542236321,4,0.02142375985013012,1.1553435453764174,59.66999816894531,1.2650623451711964,59.1500015258789,2.6363399916770702,58.7599983215332,0.02142375985013012
5953,2010-02-16,60.66999816894531,60.849998474121094,59.29999923706055,59.61999893188477,4052300.0,0.0234480333716518,1.1985807160268707,11.66663840969587,71.88493282243287,57.050201575239335,-1.8281959287137255,-2.45994325277411,-1.6771918011850602,-1.9631749257424076,13.291506954941518,1.5699996948242116,0.03470080621379168,2.2964984893798857,0.5008048921058261,4.092192086653945,1.3986516907428523,3.194345288016919,-2.525951751537413,93.20752978705333,30.08155146075405,0.8978467986370301,2,-1.2099990844726562,-1.8699989318847656,-1.1049976348876953,-1.68499755859375,-0.5999984741210938,1,0.003955854387838853,1.540533852958461,59.27999877929688,1.1553435453764174,59.66999816894531,1.2650623451711964,59.1500015258789,0.003955854387838853
5954,2010-02-17,61.04999923706055,61.29999923706055,60.7400016784668,60.790000915527344,2663100.0,0.0062634099156730905,-2.111125239745261,0.24761762900044126,78.20508980114084,61.091509803881344,-2.068267945642937,-2.8190871393281824,-2.0341647893517347,-2.3179452376348877,14.852160188060234,0.6300010681152344,0.30805307986517505,2.5714996337890597,0.4229507817688898,4.7200484858092295,1.4972252077789747,3.6457740597991446,-2.527119531712799,91.43835079560006,24.600574397006923,1.0742744260100843,2,-1.364999771118164,-2.0249996185302734,-1.4849987030029297,-2.0649986267089844,-1.0,2,0.00458644713338785,1.1985807160268707,60.66999816894531,1.540533852958461,59.27999877929688,1.1553435453764174,59.66999816894531,0.00458644713338785
5955,2010-02-18,60.959999084472656,61.13000106811523,60.58000183105469,60.93000030517578,2275200.0,-0.0014742039920166983,1.9729467802132847,0.11538066522880995,79.34955476656575,64.55757391305502,-1.765767751224537,-2.653260094589747,-1.9271879648855332,-2.194199608085185,15.15793524195973,0.5499992370605398,0.5412082391564184,2.3469995498657212,-0.06698638547661062,4.760985485208053,1.1400065821945518,3.5539925175368907,-1.9927802540508637,87.07224279450394,15.499136031557626,1.2069929676711677,2,-1.2749996185302734,-1.9349994659423828,-1.5099992752075195,-1.9749984741210938,-0.829998016357429,3,0.005085324441383987,-2.111125239745261,61.04999923706055,1.1985807160268707,60.66999816894531,1.540533852958461,59.27999877929688,0.005085324441383987
5956,2010-02-19,61.13999938964844,61.36000061035156,60.65999984741211,60.72999954223633,2510100.0,0.00295276095602226,-1.5454608507480285,13.667217700915565,79.67995644536573,68.07099549198466,-1.7154337769937698,-2.6858592247521074,-2.092928019169065,-2.3207029071639624,15.294394252852062,0.7000007629394531,0.6579101878528206,2.3459999084472685,-0.25827472046177036,4.950274537356307,1.043862593992749,3.648137222901788,-1.7995356941644474,90.87131806504614,14.428324428151669,1.3021373144545205,2,-1.394998550415039,-2.0849990844726562,-1.769998550415039,-2.154998779296875,-1.0,4,-0.00686945000225847,1.9729467802132847,60.959999084472656,-2.111125239745261,61.04999923706055,1.1985807160268707,60.66999816894531,-0.00686945000225847
5957,2010-02-22,60.790000915527344,61.45000076293945,60.68999862670898,61.4000015258789,3004300.0,-0.005724541668548855,1.1408538485509705,-1.4878069204216464,73.52939526516798,71.47623331447872,-1.1387289692950233,-2.1532777939253407,-1.7130995880539572,-1.9231703818875587,15.18609788909952,0.7600021362304759,0.8516669200102456,1.8100013732910156,-0.8071725197914361,4.427175266373467,0.5014144267497898,3.1185883198322415,-1.0860205753671934,69.30235446496691,-9.151049208026947,1.3085869465412252,2,-0.9650001525878906,-1.6900005340576172,-1.4325008392333984,-1.7850017547607422,-0.6200027465820312,0,0.0014805091500647016,-1.5454608507480285,61.13999938964844,1.9729467802132847,60.959999084472656,-2.111125239745261,61.04999923706055,0.0014805091500647016
5958,2010-02-23,60.5099983215332,60.91999816894531,60.40999984741211,60.63999938964844,3081200.0,-0.004606063329119281,-2.0909174980059415,0.2131162918678265,65.70392761726393,72.73759652240402,-0.54444161455271,-1.7287850966238523,-1.4030042447600906,-1.595661667549109,14.659215433802968,0.5099983215332031,0.9992188283443895,1.3819988250732393,-1.2294541602587117,3.9934518104051904,0.07627233240726383,2.687725317739215,-0.4568138968171951,9.615229431830686,-64.11457077671427,1.3057264926659766,2,-0.5949974060058594,-1.4099979400634766,-1.154998779296875,-1.5049991607666016,-0.7999992370605469,1,0.004131548618983016,1.1408538485509705,60.790000915527344,-1.5454608507480285,61.13999938964844,1.9729467802132847,60.959999084472656,0.004131548618983016
5959,2010-02-24,60.86000061035156,61.22000122070313,60.61000061035156,60.79999923706055,2908200.0,0.005784205892033656,-1.7727387010915594,-0.4615452331347751,72.02164871787815,73.46612864114192,-0.6316575014374948,-1.947893763645638,-1.721450022720461,-1.8938839021666922,15.108011667776946,0.710002899169929,1.1675011566209648,1.585501098632811,-1.0713229850839667,4.242325182349589,0.25708905677442573,2.9139131404911964,-0.527452917990864,43.2692660382203,-29.417161058324247,1.3284120418583873,2,-0.8000011444091797,-1.760000228881836,-1.5750007629394531,-1.855001449584961,-0.720001220703125,2,-0.012980626151899433,-2.0909174980059415,60.5099983215332,1.1408538485509705,60.790000915527344,-1.5454608507480285,61.13999938964844,-0.012980626151899433
5960,2010-02-25,61.4000015258789,61.52000045776367,60.209999084472656,60.290000915527344,3534000.0,0.008872837826352065,-1.0629873484639136,18.499586750587966,74.08024761055435,73.43676702752765,-0.9151718206670623,-2.301075453337866,-2.2410222227655154,-2.3674216315750485,15.354268925837895,1.3100013732910156,1.4409886522232114,1.9320018768310447,-0.7534177199028989,4.617421473564988,0.5892920784640694,3.27471167519802,0.04999923706055398,90.8397857947806,17.43614767061024,1.342709798366973,2,-1.1650009155273366,-2.265001296997063,-2.1150016784667898,-2.1200008392333913,-0.5800018310546804,3,-0.021987007414801973,-1.7727387010915594,60.86000061035156,-2.0909174980059415,60.5099983215332,1.1408538485509705,60.790000915527344,-0.021987007414801973
5961,2010-02-26,60.97000122070313,61.47000122070313,60.77999877929688,61.36000061035156,3681600.0,-0.007003262125238385,1.262300822973157,-0.3513506082892254,68.81887474348454,73.69706975442823,-0.31444013306782637,-1.6716759698715578,-1.8000043847192586,-1.8852382411074657,15.397060500538556,0.69000244140625,1.5999023904944778,1.3210014343261776,-1.2488390768005218,3.890841945452877,0.036081178762827903,2.605921689889527,-0.7600021362304759,58.015369428291585,-14.349259015349766,1.284920255563349,2,-0.5600013732910227,-1.8350009918212962,-1.8875017166137766,-1.5850009918212962,0.7700004577636648,4,-0.013777269735442799,-1.0629873484639136,61.4000015258789,-1.7727387010915594,60.86000061035156,-2.0909174980059415,60.5099983215332,-0.013777269735442799
5962,2010-03-01,61.6500015258789,62.11000061035156,60.68000030517578,61.0,4031100.0,0.01115303086044328,-1.2170531632393558,-1.6666731875269107,76.63125965974557,74.22443940301852,-0.6961039994885994,-2.1284405260227928,-2.4450617009577016,-2.5151180479414634,16.595243144032008,1.4300003051757812,1.6924543925395454,1.790001678466787,-0.7045823475579098,4.284585704491484,0.5427096654544386,3.0372936914791353,-1.440002441406243,75.78954131313783,-0.6413594716893556,1.2472920130123495,3,-0.49000167846678977,-2.220001220703118,-2.8850021362304616,-2.3500022888183523,0.06999969482423296,0,-0.02449314028964955,1.262300822973157,60.97000122070313,-1.0629873484639136,61.4000015258789,-1.7727387010915594,60.86000061035156,-0.02449314028964955
5963,2010-03-02,61.38000106811523,62.11999893188477,61.20000076293945,62.11999893188477,4126100.0,-0.0043795693605998,1.4864887156804845,-1.138455579421845,70.99359327048882,73.42316201072386,-0.35179301426721565,-1.670810446094329,-2.13576530051359,-2.2128237921044303,17.817806739012067,0.9199981689453196,1.6916681321599043,1.3465011596679588,-1.0580939254541093,3.751096244790027,0.14420361710692475,2.548798702228993,-1.0940019226074114,61.256653251979145,-14.818755058132439,1.2022975425610325,3,-0.21500205993651633,-1.9450016021728445,-2.7750005722045827,-2.2350006103515554,-0.40000152587889914,1,-0.019713308538837238,-1.2170531632393558,61.6500015258789,1.262300822973157,60.97000122070313,-1.0629873484639136,61.4000015258789,-0.019713308538837238
5964,2010-03-03,60.68000030517578,61.58000183105469,59.63999938964844,59.75,10153500.0,-0.01140437847439324,-2.3739128127218327,-1.2567607971709058,61.679374553011016,71.45980865366222,0.3243084719855389,-0.8647148727014695,-1.3725216448860635,-1.5013566926230837,18.483715195119572,1.94000244140625,1.76820018799733,0.5510004043579073,-1.7932644974308616,2.895265306146676,-0.6211320465364736,1.7231328552522882,1.4399986267089915,41.93552852794177,-31.477536546823387,1.1721324508943842,3,0.1999988555908203,-1.0900001525878835,-2.2200002670288086,-1.6800003051757812,0.529998779296875,2,-0.015985517729478094,1.4864887156804845,61.38000106811523,-1.2170531632393558,61.6500015258789,1.262300822973157,60.97000122070313,-0.015985517729478094
5965,2010-03-04,60.79999923706055,61.15999984741211,60.47999954223633,60.75,3286100.0,0.0019775697310688845,-1.3050851841075874,0.05376260285322854,59.18699257592335,69.18281266816864,0.20028934110940355,-0.8403532548595649,-1.4468892792902324,-1.603167263545302,19.111614830734773,0.6800003051757812,1.687070550055644,0.5519992828369169,-1.6651742664719862,2.76917283214582,-0.5565874918175382,1.660586057491372,1.3199996948242259,46.77419602932997,-23.09439236182382,1.1085867746544524,3,0.07999992370605469,-1.2099990844726491,-2.339999198913574,-1.7999992370605469,-0.4500007629394531,3,-0.010855260784441101,-2.3739128127218327,60.68000030517578,1.4864887156804845,61.38000106811523,-1.2170531632393558,61.6500015258789,-0.010855260784441101
5966,2010-03-05,60.68000030517578,60.97000122070313,60.5,60.849998474121094,3514800.0,-0.0019736666676077874,1.292668403423848,-3.4000152590218966,61.90476499408337,67.89118708249256,0.2773407467003466,-0.5799708521881897,-1.308792488135552,-1.4656527514869424,20.112482069331346,0.4700012207031321,1.5217164288083609,0.32400035858154297,-1.7441892987224819,2.392190015885568,-0.7100944700704659,1.3580951872335518,1.3903986358642655,41.93552852794177,-26.79999092164499,1.0340948286520113,3,0.1999988555908203,-1.0900001525878835,-2.2975006103515625,-1.6800003051757812,-0.7900009155273438,4,0.0023071751638816806,-1.3050851841075874,60.79999923706055,-2.3739128127218327,60.68000030517578,1.4864887156804845,61.38000106811523,0.0023071751638816806
5967,2010-03-08,60.66999816894531,61.0,60.52000045776367,60.540000915527344,3020400.0,-0.0001648341493105665,-4.647114262633516,-0.7646979624809264,50.0,66.1463062361299,0.3000878003088445,-0.42726955905028063,-1.290106931412872,-1.4282754049215072,21.216307010296433,0.4799995422363281,1.3496892075262963,0.20949840545654297,-1.6847428130443092,2.103739623957395,-0.7376222037938831,1.156619014706969,1.351792781066905,41.53221650872062,-23.111891592950684,0.9471206092504266,3,0.21000099182128906,-0.9299983978271484,-2.2874984741210938,-1.6699981689453125,-1.0499992370605398,0,0.01763645198310182,1.292668403423848,60.68000030517578,-1.3050851841075874,60.79999923706055,-2.3739128127218327,60.68000030517578,0.01763645198310182
5968,2010-03-09,60.13000106811523,60.56999969482422,60.040000915527344,60.38000106811523,3187000.0,-0.008900562339335782,-1.4651088518657331,-1.9231175538470568,40.12878276871477,62.602654464000636,0.8722389576089071,0.28401939953379696,-0.7636411508109262,-0.8709504611194347,22.21255081754003,0.6299972534179688,1.135306552912752,-0.4299987792968807,-1.990714781616333,1.1307172230225717,-1.2103567804566069,0.3503592218628455,1.844154050689717,25.257786691835406,-34.51002973713631,0.7803580011597262,3,0.7499980926513743,-0.3900012969970632,-1.7475013732910085,-1.1300010681152273,-1.1000022888183452,1,0.02644270953507477,-4.647114262633516,60.66999816894531,1.292668403423848,60.68000030517578,-1.3050851841075874,60.79999923706055,0.02644270953507477
5969,2010-03-10,59.84000015258789,60.40999984741211,59.7599983215332,60.209999084472656,3248400.0,-0.004822898891999383,-1.4528239417865652,1.4799957275390625,38.477387735366904,58.64678114453537,1.1201307500904818,0.694697401251716,-0.5014589509899707,-0.5697626158601068,23.107628117007366,0.6500015258789062,0.9816221081707539,-0.7739997863769545,-2.1343625444314114,0.5863629716775023,-1.4541811654041865,-0.09381840734972258,2.0874718516339215,5.714410275693321,-48.50936340212471,0.6801813790272297,3,1.039999008178711,0.019998550415039062,-1.6075000762939453,-0.8400001525878906,-0.6500015258789134,2,0.019050791890733887,-1.4651088518657331,60.13000106811523,-4.647114262633516,60.66999816894531,1.292668403423848,60.68000030517578,0.019050791890733887
5970,2010-03-11,59.9000015258789,60.06000137329102,59.77000045776367,59.77999877929688,3957200.0,0.0010026967436165268,-3.142888283378848,-0.32433268380188546,36.91986891620854,55.10244716372692,0.921928925678138,0.731257014345637,-0.5943134428991854,-0.6213080243668614,23.66514141306898,0.29000091552735086,0.9157409551650062,-0.7514984130859474,-1.9765582259761416,0.4735613998042467,-1.3640283195310445,-0.13896850664085036,1.9817210260514457,11.290565712685432,-36.71550819400443,0.6125299064450985,3,0.9799976348877024,0.19499778747559304,-1.6175012588500906,-0.9100017547607351,-0.43000030517576704,3,0.021869741656480368,-1.4528239417865652,59.84000015258789,-1.4651088518657331,60.13000106811523,-4.647114262633516,60.66999816894531,0.021869741656480368
5971,2010-03-12,60.16999816894531,60.47999954223633,59.81000137329102,59.88000106811523,3938700.0,0.004507456363749274,-2.1162959874380807,2.4165871956262595,43.34761524305981,51.40426445076184,0.5883937596524973,0.5276949378120577,-0.8850317054271528,-0.8733689090422416,23.64281895428208,0.6699981689453054,0.7821671914875878,-0.5065017700195327,-1.6658721136006847,0.6528685735616193,-1.086186941810105,0.07318340177103977,1.666889919739397,33.06445906743083,-11.741835475570355,0.5796851717905757,3,0.7100009918212891,-0.07499885559082031,-1.8699979782104492,-1.2199974060058594,-0.6799964904785156,4,0.002991529178218988,-3.142888283378848,59.9000015258789,-1.4528239417865652,59.84000015258789,-1.4651088518657331,60.13000106811523,0.002991529178218988
5972,2010-03-15,60.54999923706055,60.61999893188477,60.04999923706055,60.06999969482422,2584700.0,0.00631545753164664,-1.192304588636641,1.6551873824337606,50.42017749554018,49.11832936465643,0.040172768898870004,0.26110447453248753,-1.2749960483806433,-1.2450178052735623,23.682372488551053,0.5699996948242259,0.5801619477607716,-0.1900007247924833,-1.1491456235627098,0.7691441739777432,-0.6695731741776001,0.2895717245926335,1.2429510776434398,91.8605063785234,40.842901927517836,0.4795724493851137,3,0.060001373291015625,-0.4549999237060547,-2.2649993896484375,-1.5999984741210938,-1.0400009155273438,0,-0.010900080193694595,-2.1162959874380807,60.16999816894531,-3.142888283378848,59.9000015258789,-1.4528239417865652,59.84000015258789,-0.010900080193694595
5973,2010-03-16,60.90999984741211,60.959999084472656,60.59000015258789,60.709999084472656,2480600.0,0.00594550974215724,1.4666658189540074,0.41666865349005394,50.52410096710964,47.8788545217785,-0.4397534974386019,-0.08431687475132321,-1.6126127111682749,-1.5922526737801945,22.53534689614573,0.4099998474121094,0.4395241622068724,0.15799980163573935,-0.8034601211430896,1.1194597244145683,-0.32273015975367514,0.6387297630251538,0.839891448790766,95.83339956067431,42.02487558816854,0.48072996138941543,3,-0.4500007629394531,-0.7849998474121094,-2.597498893737793,-1.9599990844726562,-0.6899986267089773,1,-0.021178803460170204,-1.192304588636641,60.54999923706055,-2.1162959874380807,60.16999816894531,-3.142888283378848,59.9000015258789,-0.021178803460170204
5974,2010-03-17,61.33000183105469,61.459999084472656,60.9000015258789,60.959999084472656,3115300.0,0.006895452055405427,-1.2857142857142485,1.850006675694749,49.247315356407526,46.7744459418323,-0.8469190010115142,-0.5083284703937352,-2.012625934166742,-1.97488234190822,21.191796172542137,0.5599975585937571,0.1774815898764288,0.5640016555786147,-0.42352977954194415,1.5515330906991736,0.07023593801833528,1.0577673731388941,0.3776916270171,92.30784857671046,41.39966308789367,0.4937657175602807,3,-0.7200031280517578,-1.1700019836425781,-3.030001640319824,-2.3800010681152344,-1.1300010681152344,2,-0.037502086794218736,1.4666658189540074,60.90999984741211,-1.192304588636641,60.54999923706055,-2.1162959874380807,60.16999816894531,-0.037502086794218736
5975,2010-03-18,61.27000045776367,61.43000030517578,60.91999816894531,61.0,3156200.0,-0.0009783364014287477,-1.3720802320733125,0.7297255500340227,53.5046618602698,45.84110114918634,-0.7970556686060846,-0.4468204971094849,-1.9271180608520382,-1.8864197722449063,20.02427937300594,0.5100021362304688,-0.024587414598506996,0.4885002136230483,-0.5213317430280497,1.4983321702741463,-0.016415764702500724,0.9934161919485973,0.39633911893965035,88.48491574131225,36.88634804084675,0.5049159783255487,3,-0.6600017547607422,-1.0200004577636719,-2.957500457763672,-2.3199996948242188,-1.2000007629394531,3,-0.03394812821143256,-1.2857142857142485,61.33000183105469,1.4666658189540074,60.90999984741211,-1.192304588636641,60.54999923706055,-0.03394812821143256
5976,2010-03-19,60.72000122070313,61.5,60.4900016784668,61.38000106811523,4687500.0,-0.008976648163070977,1.2444464224406495,-2.4444397349495794,38.79518116588149,44.59612127872874,-0.2690824897629369,0.07388851362714632,-1.3823006881825037,-1.303523740063568,18.387200282586168,1.0099983215332031,-0.12837381471832998,-0.04049911499022585,-1.0363117508926223,0.9553135209121706,-0.5384054329414241,0.45740720296097237,0.9058115522590953,46.20700904214367,-2.235248719959813,0.4979063179511971,3,-0.09000205993653054,-0.32500267028809304,-2.2525014877319407,-1.770000457763679,-1.5500030517578196,4,-0.02058629734634787,-1.3720802320733125,61.27000045776367,-1.2857142857142485,61.33000183105469,1.4666658189540074,60.90999984741211,-0.02058629734634787
5977,2010-03-22,60.88000106811523,61.09000015258789,60.43000030517578,60.540000915527344,2369000.0,0.0026350435473565526,-1.3571365317674948,-0.515151865445193,43.8118825904432,45.005354592254115,-0.4427171643941392,-0.08329353767295089,-1.536380999964635,-1.4268076849270201,16.56077641322594,0.6599998474121094,-0.2172216866395189,0.11500072479247336,-0.8821856820146365,1.1121871315995833,-0.38359247861108514,0.6135939281960319,0.7060954371807213,42.056158063986445,-4.568320805975603,0.4985932034035552,3,-0.2500019073486257,-0.3450012207031179,-2.297501564025872,-1.9300003051757741,-2.0300025939941335,0,-0.022831789836751826,1.2444464224406495,60.72000122070313,-1.3720802320733125,61.27000045776367,-1.2857142857142485,61.33000183105469,-0.022831789836751826
5978,2010-03-23,60.7599983215332,60.88999938964844,60.36000061035156,60.7599983215332,2937800.0,-0.0019711357502730786,3.0768801901464244,0.0,51.15603973014899,46.414093702785465,-0.2502699321822206,0.05944676162836515,-1.3978687962402674,-1.2624305244579972,15.063202906775455,0.529998779296875,-0.32137155043565,-0.017502021789553623,-1.0074709161684368,0.9724668725893295,-0.5124864689789987,0.4774824253998915,0.7871762414497923,35.08753731043621,-11.628981883896692,0.4949844471894422,3,-0.12499809265136719,-0.049999237060546875,-2.117499351501465,-1.80999755859375,-1.4099998474121094,1,-0.020572745795435665,-1.3571365317674948,60.88000106811523,1.2444464224406495,60.72000122070313,-1.3720802320733125,61.27000045776367,-0.020572745795435665
5979,2010-03-24,60.06999969482422,60.7400016784668,60.02000045776367,60.540000915527344,2910000.0,-0.011356133077186858,-1.526321425225201,-100.0,40.94293954891937,46.86110155086444,0.531698954139145,0.724364449376651,-0.6992535764447894,-0.524753415577905,13.070899088175313,0.7399978637695312,-0.3590668001690034,-0.6680006027221665,-1.7059873440905733,0.3699861386462402,-1.1869939734063664,-0.14900723203796673,1.4390313646920845,3.3783278733313917,-41.54094098922821,0.5189933706842026,3,0.5850009918212891,0.8099994659423828,-0.9400005340576172,-1.1199989318847656,-0.9899978637695312,2,0.0024971121465118262,3.0768801901464244,60.7599983215332,-1.3571365317674948,60.88000106811523,1.2444464224406495,60.72000122070313,0.0024971121465118262
5980,2010-03-25,60.04999923706055,60.41999816894531,60.0099983215332,60.41999816894531,2591500.0,-0.0003329525198149108,1.2162217892012825,0.7872297253425102,41.98472763769532,46.70966959471283,0.6428127988585288,0.6725209177992184,-0.6603751522642298,-0.47586726570050075,11.625896410126648,0.4099998474121094,-0.29987926559432054,-0.6205009460449205,-1.6527904588213929,0.41178856673155195,-1.1366457024331567,-0.10435618965668425,1.4216511890584016,2.684622178983346,-40.851809122161,0.5161447563882359,3,0.7049999237060547,0.8299999237060547,-0.6949996948242188,-1.0249996185302734,-0.7399978637695241,3,0.002497943843208672,-1.526321425225201,60.06999969482422,3.0768801901464244,60.7599983215332,-1.3571365317674948,60.88000106811523,0.002497943843208672
5981,2010-03-26,60.13000106811523,60.41999816894531,59.90999984741211,60.25,2302000.0,0.0013322536564714937,1.2174068084753493,0.3243223737795703,43.2500426768848,45.91298794819557,0.6219448733723496,0.5548069704947594,-0.7321082852134779,-0.5091401003850748,10.156072438511433,0.5099983215332031,-0.1988432178613877,-0.4984991073608498,-1.5476954103381004,0.5506971956164008,-1.023097258849475,0.026099044127775528,1.30501633727431,18.644166424206553,-24.10703814690182,0.5245981514886247,3,0.5749988555908274,0.7499980926513743,-0.7750015258788991,-1.1050014495849538,-0.25,4,-0.0009978608386026488,1.2162217892012825,60.04999923706055,-1.526321425225201,60.06999969482422,3.0768801901464244,60.7599983215332,-0.0009978608386026488
5982,2010-03-29,60.13999938964844,60.43000030517578,59.959999084472656,60.13999938964844,2375500.0,0.00016627841935146215,-1.6111134658585173,-0.0,50.14406782455945,45.87076204346777,0.6120338301471904,0.44889800959720816,-0.7116294484432046,-0.4862473420098681,8.024884253765144,0.470001220703125,-0.08656421054234897,-0.4130006790161147,-1.3655621981422144,0.539560840109985,-0.889281438579161,0.06328008054693157,1.2591176554262802,23.469352007193432,-20.606730362106877,0.47628075956304966,3,0.5650005340576172,0.7399997711181641,-0.7399988174438477,-1.0849990844726562,0.220001220703125,0,-0.016129052719446535,1.2174068084753493,60.13000106811523,1.2162217892012825,60.04999923706055,-1.526321425225201,60.06999969482422,-0.016129052719446535
5983,2010-03-30,60.16999816894531,60.5,60.040000915527344,60.27000045776367,2121500.0,0.0004988157565901652,-1.5555732163482425,-100.0,55.140151375607154,46.52552160115662,0.5207939456236303,0.34108871590846235,-0.712430752656438,-0.48124999271244207,5.7282343342032105,0.45999908447265625,-0.025666321065756392,-0.3225017547607436,-1.2050314116908538,0.5600279021693666,-0.7637665832258023,0.11876307370431505,1.1939365230208807,31.32502987406931,-16.876361689934228,0.44126482846505677,3,0.5350017547607422,0.7100009918212891,-0.7074975967407227,-1.069997787475586,-2.1399993896484304,1,-0.02193783837449892,-1.6111134658585173,60.13999938964844,1.2174068084753493,60.13000106811523,1.2162217892012825,60.04999923706055,-0.02193783837449892
5984,2010-03-31,59.709999084472656,60.11000061035156,59.68000030517578,60.06000137329102,2548200.0,-0.007644990833821752,-1.0975632449129598,3.499942780850729,47.36838768307381,45.84371335924595,0.812245694759433,0.7638549623557438,-0.23313549642156772,-0.007096254353179177,5.744511759950965,0.48999786376953125,-0.043888215830875765,-0.7340007781982436,-1.6776425902509757,0.2096410338544885,-1.2058216842246097,-0.26217987217187755,1.6194569014471796,3.6583890806576167,-47.179077842569974,0.4718209060263667,3,0.8800010681152344,1.1700000762939453,-0.2024984359741211,-0.6099987030029297,-2.3999977111816335,2,-0.00602915116180569,-1.5555732163482425,60.16999816894531,-1.6111134658585173,60.13999938964844,1.2174068084753493,60.13000106811523,-0.00602915116180569
5985,2010-04-01,60.13999938964844,60.29999923706055,59.709999084472656,59.72999954223633,2638300.0,0.007201479011370582,-1.6222184546263723,-1.1714204749811754,49.60213865649954,47.04448641375907,0.22920097060904254,0.2971067129241618,-0.6165233472736276,-0.42987803887255893,5.643364909113106,0.5900001525878906,-0.08277353901084439,-0.2710004806518569,-1.2083635370932342,0.6663625757895204,-0.7396820088725491,0.1976810475688353,1.1556674643459672,56.09747020348161,2.8874214242893217,0.468681528220689,4,0.24500083923339844,0.7399997711181641,-0.5599994659423828,-1.039999008178711,-2.6199989318847656,3,-0.01762549998921681,-1.0975632449129598,59.709999084472656,-1.5555732163482425,60.16999816894531,-1.6111134658585173,60.13999938964844,-0.01762549998921681
5986,2010-04-05,60.81999969482422,60.86999893188477,60.0,60.33000183105469,2146100.0,0.01130695563812778,1.9491672270211087,1.1951171856827845,53.316956080406655,48.10060569042167,-0.48625806199216015,-0.39196359321068996,-1.2168700465112323,-1.0986323709431502,5.646793408108453,0.8699989318847727,-0.13513882289922208,0.4019998550415025,-0.5458536484130505,1.3498533584960555,-0.07192689668577401,0.875926606768779,0.44255380988326465,95.79837859150899,45.51611229028187,0.47392675172727705,4,-0.5349998474121094,0.05999946594238281,-1.1349992752075195,-1.6849994659423828,-2.8800010681152415,0,-0.024827331948534925,-1.6222184546263723,60.13999938964844,-1.0975632449129598,59.709999084472656,-1.5555732163482425,60.16999816894531,-0.024827331948534925
5987,2010-04-06,61.7400016784668,61.849998474121094,60.75,61.04999923706055,3589100.0,0.015126635781960829,1.4175896038566338,1.4081743869209808,58.963293258456645,48.96807830467808,-1.4208584118943222,-1.2940395220926888,-2.0303785468925426,-2.01837058717998,6.050033192698972,1.0999984741210938,-0.18958609356302247,1.2685016632080064,0.15452679038203598,2.382476536033977,0.7115142267950247,1.825489099620988,-2.1000022888183594,94.93101896451098,48.32825211313184,0.5569874364129835,4,-0.9750022888183594,-0.8600025177001953,-1.9675016403198242,-2.605001449584961,-3.8600006103515696,1,-0.030126345315605763,1.9491672270211087,60.81999969482422,-1.6222184546263723,60.13999938964844,-1.0975632449129598,59.709999084472656,-0.030126345315605763
5988,2010-04-07,61.72000122070313,61.959999084472656,61.5,61.6500015258789,3897200.0,-0.00032394650501998967,-1.4864630801905272,0.1014484741265133,54.609918205019646,50.48663148868923,-1.3973020127661044,-1.210895910153205,-1.9173955353732453,-1.9918331629348884,6.996448727948043,0.45999908447265625,-0.12781014605323548,1.16900119781495,-0.06304406681405794,2.401046462443958,0.552978565500446,1.7850238301294539,-2.0358018493652423,89.47377226914408,46.64261079016108,0.616022632314505,4,-0.9000015258789134,-0.8400020599365305,-1.4250011444091868,-2.290000915527351,-4.05000305175782,2,-0.022035006212789532,1.4175896038566338,61.7400016784668,1.9491672270211087,60.81999969482422,-1.6222184546263723,60.13999938964844,-0.022035006212789532
5989,2010-04-08,60.97999954223633,61.61999893188477,60.81999969482422,61.599998474121094,4471500.0,-0.011989657547488486,1.4242406727740062,-8.857166212532261,47.04683605670919,51.04908797969077,-0.5751222574764299,-0.40170493072828606,-1.103343532926246,-1.2552794103574314,7.260861636444274,0.9000015258789134,-0.12141063190875201,0.3719995498657198,-0.8265727261152804,1.57057182584672,-0.22728658812477676,0.9712856878562164,-1.2047681823730443,56.44446478949653,18.587289799877723,0.5992861379904998,4,-0.15999984741210938,-0.18000030517578125,-0.6800003051757812,-1.5450000762939453,-3.2399978637695312,3,-0.04837652976524209,-1.4864630801905272,61.72000122070313,1.4175896038566338,61.7400016784668,1.9491672270211087,60.81999969482422,-0.04837652976524209
5990,2010-04-09,61.209999084472656,61.40999984741211,60.91999816894531,61.040000915527344,2804500.0,0.0037717209570824473,-1.3902307406029029,-0.2741910674402722,55.33766274780962,52.392156876460184,-0.6965179191405397,-0.5570931650820086,-1.242198161508469,-1.482953603328987,7.539563747072956,0.4900016784667969,-0.1376793118589461,0.5364992141723661,-0.6421771198409374,1.7151755481856696,-0.052838952834285635,1.1258373811790179,-1.3473770156249998,61.73467600359671,23.903713485152643,0.5893381670066524,4,-0.3899993896484375,-0.3899993896484375,-0.9749994277954102,-1.7749996185302734,-2.8600006103515625,4,-0.06371504279553175,1.4242406727740062,60.97999954223633,-1.4864630801905272,61.72000122070313,1.4175896038566338,61.7400016784668,-0.06371504279553175
5991,2010-04-12,60.349998474121094,61.209999084472656,60.2599983215332,60.88999938964844,4550700.0,-0.014050002012983565,-1.6388865341414827,-3.1765101875953685,44.9905281656371,51.81954135880214,0.22123649773443788,0.3342196591841855,-0.29336387342149806,-0.6311934365011851,7.8330395622487625,0.9500007629394531,-0.07089204726848664,-0.3325014114379883,-1.4976613698528922,0.8326585469769157,-0.9150813906454403,0.2500785677694637,-0.403481324648439,5.294124246878121,-30.680394167196525,0.582579979207453,4,0.470001220703125,0.470001220703125,-0.11499881744384766,-0.9149990081787109,-2.5699996948242116,0,-0.04689309176322454,-1.3902307406029029,61.209999084472656,1.4242406727740062,60.97999954223633,-1.4864630801905272,61.72000122070313,-0.04689309176322454
5992,2010-04-13,59.88999938964844,60.54999923706055,59.7599983215332,60.22000122070313,4191400.0,-0.007622188833524279,-1.6779511980655089,0.6111134658585305,42.27354558765638,50.38991849347428,0.7174961087170857,0.7823494466789072,0.24937612451510915,-0.19257193652170201,8.182644109519346,0.7900009155273438,-0.015418381293130778,-0.7595005035400391,-1.9766853345099875,0.4576843274299094,-1.3680929190250097,-0.1509080880550684,2.0699996948242188,5.9091374105497145,-28.930973523363757,0.6085924154849726,4,0.9300003051757812,0.9300003051757812,0.3450002670288086,-0.4549999237060547,-2.1199989318847656,1,-0.03255970584091383,-1.6388865341414827,60.349998474121094,-1.3902307406029029,61.209999084472656,1.4242406727740062,60.97999954223633,-0.03255970584091383
5993,2010-04-14,59.61999893188477,59.86999893188477,58.93999862670898,59.790000915527344,6763100.0,-0.004508272842132177,4.6363993665250955,0.515154667776358,45.68137703904979,50.2024728663605,1.0071915586686657,1.0021308190082934,0.5852118178600705,0.062247442159858224,8.434248571279754,0.9500007629394602,0.024994076859186976,-0.9650009155273338,-2.2583943893092524,0.3283925582545848,-1.611697652418293,-0.3183041786363745,2.296000137329095,25.373142826235263,-12.891203919010731,0.6466967368909587,4,0.8299999237060476,0.8299999237060476,0.6900005340576101,-0.18499946594238992,-3.029998779296882,2,-0.029184801995006282,-1.6779511980655089,59.88999938964844,-1.6388865341414827,60.349998474121094,-1.3902307406029029,61.209999084472656,-0.029184801995006282
5994,2010-04-15,59.02999877929688,59.43999862670898,58.9000015258789,59.40999984741211,5754400.0,-0.009896010787621146,1.4545399374041696,2.235274318411361,41.17647058823535,49.26628752544226,1.6657625467047197,1.4872370329400013,1.2078241008275157,0.6310864755754935,8.1350721139913,0.7199974060058736,0.016880040391299644,-1.4400009155273352,-2.8575314877331977,-0.022470343321472797,-2.1487662016302664,-0.731235629424404,2.7669602722167923,5.179176906324594,-36.033136497770066,0.7087652861029327,4,1.4000015258788991,1.4000015258788991,1.2800006866455007,0.4050006866455007,-1.5900001525879048,3,-0.02303914346053737,4.6363993665250955,59.61999893188477,-1.6779511980655089,59.88999938964844,-1.6388865341414827,60.349998474121094,-0.02303914346053737
5995,2010-04-16,59.18999862670898,59.52000045776367,58.93000030517578,58.959999084472656,5443700.0,0.0027104836645908126,-3.069007247997264,-0.6052602519700775,41.97950218856839,48.00657042634912,1.5162873459217394,1.2262914513350154,1.0942513336541282,0.45527155618494675,7.776340003806078,0.5900001525878906,-0.011022291593711486,-1.1760009765625057,-2.6504641272305562,0.2984621741055449,-1.9132325518965345,-0.43876940122847685,2.4331429732666123,12.554000317066045,-30.21126105873954,0.737231575334027,4,1.240001678466804,1.240001678466804,1.1800003051757884,0.24500083923340554,-2.430000305175774,4,-0.024497330324111277,1.4545399374041696,59.02999877929688,4.6363993665250955,59.61999893188477,-1.6779511980655089,59.88999938964844,-0.024497330324111277
5996,2010-04-19,59.47000122070313,59.52999877929688,58.61000061035156,59.290000915527344,4040700.0,0.00473057274016897,5.133414714783206,0.7826115801171499,44.535092697692065,46.40343703070861,1.1450647705876733,0.8936587757659353,0.8616628344287278,0.1676277071291068,8.172037824974032,0.9199981689453196,0.035983520113575196,-0.8334983825683508,-2.3501476307218354,0.6831508655851337,-1.5918230066450931,-0.07517375849160857,1.9897519748266532,44.32995974901671,-0.8399134206110688,0.7583246240767431,4,0.8149986267089773,0.8149986267089773,1.0174980163574148,-0.03500175476074929,-2.970001220703132,0,-0.01883307085240371,-3.069007247997264,59.18999862670898,1.4545399374041696,59.02999877929688,4.6363993665250955,59.61999893188477,-0.01883307085240371
5997,2010-04-20,59.4900016784668,59.91999816894531,59.33000183105469,59.70000076293945,3703300.0,0.00033631170931780474,-1.22640640294812,-1.1666596024244018,44.44447907310434,45.27394379382913,0.8631020207987561,0.8054811472847305,0.8883521348848831,0.13188150141127153,8.464280485768164,0.589996337890625,0.04418104893906616,-0.7439979553222642,-2.2767209188349185,0.78872500819039,-1.5103594370785913,0.02236352643406292,1.7417713102487298,67.17577924800821,19.417928785406033,0.766361481756327,4,0.6249980926513672,0.7949981689453125,0.99749755859375,-0.05500221252441406,-3.5100021362304688,1,-0.028744374700343522,5.133414714783206,59.47000122070313,-3.069007247997264,59.18999862670898,1.4545399374041696,59.02999877929688,-0.028744374700343522
5998,2010-04-21,59.5099983215332,59.56000137329102,59.040000915527344,59.4000015258789,3033200.0,0.0003361345184436093,3.952316942471259,-0.5237965485922228,48.23943118069496,45.40645436316088,0.5550146494771724,0.7241643555864954,0.9304250184391094,0.09705358680237453,8.989635002161766,0.520000457763679,-0.0198768619102907,-0.661501312255858,-2.2058128961912047,0.8828102716794888,-1.4336571042235349,0.11065447971181896,1.512032876913203,68.70224339561105,14.731349597964865,0.7721557919676743,4,0.5000019073486328,0.7750015258789062,0.8425016403198242,-0.07499885559082031,-0.7699966430664062,2,-0.02923874832542095,-1.22640640294812,59.4900016784668,5.133414714783206,59.47000122070313,-3.069007247997264,59.18999862670898,-0.02923874832542095
5999,2010-04-22,60.22000122070313,60.40999984741211,59.11999893188477,59.22999954223633,3929700.0,0.011930816992024917,-1.1322278093917124,9.000277440609853,50.671155544745886,44.887953562820464,-0.3063468703135541,0.027379130662183115,0.2720342041424928,-0.6298700552554948,9.581178434945176,1.2900009155273366,-0.18218492802918007,0.041001510620127135,-1.502691390237409,1.5846944114776633,-0.730844939808641,0.8128479610488952,0.6090675306956896,89.44451626439293,34.26612931378099,0.7718464504287676,4,-0.31000137329102273,0.06499862670897727,0.07249832153319602,-0.7850017547607493,-1.970001220703132,3,-0.060278993599011677,3.952316942471259,59.5099983215332,-1.22640640294812,59.4900016784668,5.133414714783206,59.47000122070313,-0.060278993599011677
6000,2010-04-23,60.20000076293945,60.47999954223633,60.0,60.06999969482422,4017400.0,-0.00033212317101050104,-2.5555461365659307,0.13131398758491447,44.15096105055187,44.794668327810996,-0.49693976684605445,0.06239241180183086,0.3319055765671379,-0.6133466671428565,10.15822841345601,0.4799995422363281,-0.3328809770628851,0.013500976562497158,-1.5290100874287376,1.5560120405537319,-0.7577545554331166,0.784756508558111,0.451542537175591,85.02679469369187,33.541304651166676,0.7712555319956167,4,-0.6200008392333984,0.08499908447265625,0.1849985122680664,-0.7650012969970703,-2.220001220703125,4,-0.04584721098424971,-1.1322278093917124,60.22000122070313,3.952316942471259,59.5099983215332,-1.22640640294812,59.4900016784668,-0.04584721098424971
6001,2010-04-26,60.06999969482422,60.29999923706055,60.0099983215332,60.20000076293945,2874600.0,-0.0021594861539481203,-1.3199719242565269,-1.0,31.485590021238792,43.596006598209044,-0.45911414110469195,0.1978096506853717,0.48432537671195064,-0.4856978776536778,10.613839140128576,0.29000091552734375,-0.40235624012022697,-0.11350002288818217,-1.6567070032392195,1.4297069574628551,-0.8851035130636973,0.6581034672873329,0.41822019010975,71.52776122091622,24.48289663704759,0.7716034901755171,4,-0.5249996185302734,0.21500015258789062,0.3599996566772461,-0.6350002288818359,-1.1199989318847656,0,-0.05510240369746855,-2.5555461365659307,60.20000076293945,-1.1322278093917124,60.22000122070313,3.952316942471259,59.5099983215332,-0.05510240369746855
6002,2010-04-27,59.16999816894531,60.25,59.11000061035156,60.25,3948900.0,-0.01498254587067116,1.1111064016162986,8.307638134921799,26.345085982739718,41.447529814174594,0.3665626290474506,1.0766136384938747,1.4093225334989512,0.3936009667552085,11.473302623511767,1.1399993896484375,-0.5727953936251424,-0.9650014877319322,-2.573551993613961,0.6435490181500967,-1.7692767406729502,-0.1607262347909142,1.3100013732910156,9.027595652300608,-31.301547352135035,0.8042752529410154,4,0.3750019073486328,1.1150016784667969,1.3425006866455078,0.2650012969970703,-1.2399978637695312,1,-0.04512418880463365,-1.3199719242565269,60.06999969482422,-2.5555461365659307,60.20000076293945,-1.1322278093917124,60.22000122070313,-0.04512418880463365
6003,2010-04-28,58.849998474121094,59.4900016784668,58.7400016784668,59.29999923706055,3462400.0,-0.005408141029691116,-1.2388248355965497,0.4166666666666667,28.571439536342055,40.04697080840867,0.6323496629197152,1.3625083237211584,1.7063040999301222,0.6885916287081528,12.6281101185073,0.75,-0.6371488540819783,-1.21900119781494,-2.926766629197296,0.48876423356741583,-2.072883913506118,-0.3651184821237621,1.4804011535644506,6.3216626838839804,-30.64839406291609,0.8538827156911768,4,0.6950016021728516,1.4350013732910156,1.7325010299682617,0.5850009918212891,-2.6800003051757812,2,-0.048768037490210414,1.1111064016162986,59.16999816894531,-1.3199719242565269,60.06999969482422,-2.5555461365659307,60.20000076293945,-0.048768037490210414
6004,2010-04-29,59.349998474121094,59.45000076293945,58.91999816894531,59.0099983215332,2883800.0,0.008496176940766986,-1.0384697208671092,-0.755554613656593,32.25192117853639,38.96612847396067,0.20396420381253222,0.8792339069169088,1.1763709868262282,0.19577537557614733,13.260626626948845,0.6000022888183594,-0.6401892060664451,-0.7010011672973633,-2.4321279332874326,1.030125598692706,-1.566564550292398,0.16456221569767138,0.9000015258789062,35.05733014710719,1.1694412163784804,0.8655633829950335,4,0.19500160217285156,0.9350013732910156,1.3225011825561523,0.08500099182128906,-3.5,3,-0.010277958068023896,-1.2388248355965497,58.849998474121094,1.1111064016162986,59.16999816894531,-1.3199719242565269,60.06999969482422,-0.010277958068023896
6005,2010-04-30,59.08000183105469,59.68000030517578,59.02000045776367,59.13000106811523,4960700.0,-0.004549227464329841,-6.764613485919443,-0.14705651359263694,36.344126598685776,38.05602112962664,0.5103898819253345,1.1233407358317464,1.4155813940759643,0.46874429297363207,14.143153360606075,0.6599998474121094,-0.6583141711317992,-0.9179979324340835,-2.7017571491912804,0.8657612843231135,-1.8098775408126784,-0.02611832405548853,1.03879821777344,21.794915685277203,-15.060932732857665,0.8918796083785968,4,0.529998779296875,1.2049980163574219,1.6874980926513672,0.3549976348876953,-2.420001983642578,4,-0.014048778018459829,-1.0384697208671092,59.349998474121094,-1.2388248355965497,58.849998474121094,1.1111064016162986,59.16999816894531,-0.014048778018459829
6006,2010-05-03,59.31000137329102,59.5,58.9000015258789,59.02999877929688,4051400.0,0.0038930185360190883,-1.2222285015929073,-5.600137331197866,43.43893941106978,37.944294500511695,0.2853110854143637,0.8162660027037205,1.1510306496713056,0.24052989494301613,14.804277632413115,0.5999984741211009,-0.5899763291856388,-0.6124984741210895,-2.377490713986994,1.1524937657448149,-1.4949945940540417,0.2699976458118627,0.6880947204589773,37.748366120398515,-2.8971960406535473,0.8824961199329523,5,0.29999923706053977,0.9749984741210866,1.5074977874755788,0.12499809265136008,-1.9099998474121236,0,-0.022424579333320205,-6.764613485919443,59.08000183105469,-1.0384697208671092,59.349998474121094,-1.2388248355965497,58.849998474121094,-0.022424579333320205
6007,2010-05-04,59.88000106811523,60.36999893188477,58.31000137329102,58.83000183105469,6046200.0,0.009610515623438953,1.0295592792271224,3.7499625345703484,52.75425920537922,38.44594205880994,-0.24982073085748624,0.10516695807023524,0.5636740511850533,-0.31477174725096546,13.823146839946364,2.05999755859375,-0.5190293267325785,0.0505012512206946,-1.493430964298959,1.5944334667403481,-0.7214648565391286,0.8224673589805178,-1.2700004577636648,76.2136677431773,32.246768572037176,0.7719661077598267,5,-0.4850006103515554,0.25499916076660867,0.9124984741211009,-0.44500160217284446,-2.229999542236328,1,-0.01553106694366746,-1.2222285015929073,59.31000137329102,-6.764613485919443,59.08000183105469,-1.0384697208671092,59.349998474121094,-0.01553106694366746
6008,2010-05-05,60.36000061035156,60.83000183105469,59.72000122070313,59.75,6438700.0,0.008016024276457978,-2.313443713134031,0.5809533843655467,64.42518063954498,39.974167069343174,-0.6666756789610702,-0.5079894069633752,0.08056408168354778,-0.7756957995806459,12.700358254038122,1.1100006103515554,-0.4687788057344875,0.5985008239746108,-0.6942039870497325,1.891205634998954,-0.047851581537564414,1.244853229486786,-2.0499992370605398,81.34916129657293,31.134331178849067,0.6463524055121725,5,-0.7899990081787109,-0.22500038146972656,0.4324989318847656,-0.9250011444091797,-2.8400001525878906,2,-0.04025845395301475,1.0295592792271224,59.88000106811523,-1.2222285015929073,59.31000137329102,-6.764613485919443,59.08000183105469,-0.04025845395301475
6009,2010-05-06,58.02999877929688,59.11000061035156,55.0,58.95000076293945,11175500.0,-0.03860175294059043,5.629024269440317,-1.5081984641168555,41.44543212682807,39.67355274448497,1.4751308971763777,1.6755820269992157,2.369033184182335,1.5584296420329835,13.66116367470246,5.3600006103515625,-0.47471557496026406,-1.584000968933097,-2.9617096744934486,-0.2062922633727453,-2.2728553217132728,-0.8951466161529211,2.8000030517578054,51.97251848459084,-2.8819722260834695,0.6888543527801745,5,-0.11499786376953836,0.450000762939446,2.762500762939446,1.4050006866455007,-0.5099983215332102,3,-0.032052397888644335,-2.313443713134031,60.36000061035156,1.0295592792271224,59.88000106811523,-1.2222285015929073,59.31000137329102,-0.032052397888644335
6010,2010-05-07,57.31000137329102,58.70000076293945,56.83000183105469,57.86000061035156,9286700.0,-0.012407331055514836,-1.4768225304860334,0.5978239686863756,35.04154692898267,40.06865906756762,1.9467970712816935,2.201281345595845,3.020866607069074,2.2694641473030757,14.673892214188438,1.8699989318847656,-0.5344532339943981,-2.1089984893798785,-3.63191685057528,-0.5860801281844772,-2.870457669977583,-1.3475393087821743,3.5200004577636648,39.62265262055891,-15.878915053472056,0.7614591805977022,5,0.604999542236321,1.1699981689453054,3.4249982833862234,2.12499809265136,1.8499984741210866,4,-0.025475534185737336,5.629024269440317,58.02999877929688,-2.313443713134031,60.36000061035156,1.0295592792271224,59.88000106811523,-0.025475534185737336
6011,2010-05-10,57.52000045776367,58.9900016784668,57.099998474121094,58.61999893188477,8378900.0,0.003664265912415754,1.0543468796258288,2.0000000000000386,36.70713714281596,41.21999808535387,1.494169026482595,1.8639614402635658,2.7576006694268074,2.0492372067154463,16.395649129136626,1.8900032043457031,-0.6712040318303139,-1.7574995040893526,-3.4343121118476247,-0.0806868963310805,-2.595905807968485,-0.9190932002102201,3.193401336669922,43.224694104560626,-10.354020671683706,0.8384063038791355,5,0.3950004577636719,0.9599990844726562,3.112499237060547,1.914999008178711,0.8199996948242188,0,-0.014951331771686172,-1.4768225304860334,57.31000137329102,5.629024269440317,58.02999877929688,-2.313443713134031,60.36000061035156,-0.014951331771686172
6012,2010-05-11,57.93999862670898,58.29999923706055,57.33000183105469,57.4000015258789,5442100.0,0.007301776175292485,-1.852948271316193,-0.490907136268108,39.94878242249465,42.48414729492638,0.9849220846330837,1.360117594070644,2.266196019422374,1.6291735449772844,17.577214723009597,0.9699974060058594,-0.7677857757005171,-1.2400012969970788,-2.9919449755553202,0.5119423815611626,-2.115973136276203,-0.3640294577179546,2.6591351318359457,50.428777072564166,-1.1858174431189141,0.8759718392791216,5,-0.02499771118163352,0.5400009155273509,2.642500877380378,1.4950008392334055,0.6400032043457102,1,-0.009319936376062543,1.0543468796258288,57.52000045776367,-1.4768225304860334,57.31000137329102,5.629024269440317,58.02999877929688,-0.009319936376062543
6013,2010-05-12,57.88000106811523,58.18999862670898,57.65999984741211,58.06000137329102,4151100.0,-0.0010355119091440823,1.409113766017628,-0.3333356880974005,33.65919905122608,42.64051150300302,0.9977832195977001,1.352414076948179,2.2613219265845643,1.692109149619462,17.9324690393061,0.5299987792968679,-0.8038246313995572,-1.2129989624023523,-3.043973673776449,0.6179757489717446,-2.1284863180894007,-0.29751160671530386,2.607150015258796,70.07300828281086,22.283473471194938,0.9154873556870481,5,0.03499984741211648,0.5999984741211009,2.9424982070922923,1.5549983978271555,0.329998016357429,2,-0.0039737307876973604,-1.852948271316193,57.93999862670898,1.0543468796258288,57.52000045776367,-1.4768225304860334,57.31000137329102,-0.0039737307876973604
6014,2010-05-13,57.66999816894531,58.4900016784668,57.599998474121094,57.81000137329102,5007700.0,-0.0036282462905067314,-5.357106851405295,0.7777942610095996,32.78908549443436,42.24550693586397,1.0554037928044835,1.533951526769009,2.425241978728721,1.919346919599576,18.14069687609794,0.8900032043457031,-0.7298704599832533,-1.355001831054686,-3.2936779896422195,0.5836743275328473,-2.3243399103484563,-0.38566375176091583,2.707409892761227,38.88872209398638,-4.017442489327728,0.9693380792937679,5,0.24500274658203125,0.6400012969970703,3.1800012588500977,1.7650012969970703,0.1100006103515696,3,-0.002600966116597103,1.409113766017628,57.88000106811523,-1.852948271316193,57.93999862670898,1.0543468796258288,57.52000045776367,-0.002600966116597103
6015,2010-05-14,57.7400016784668,58.11999893188477,57.209999084472656,57.27000045776367,4890500.0,0.0012138635641432138,-2.0847245031228825,-3.357074739107756,34.019211639383755,41.19887051678775,0.8664482045627935,1.4226901400903316,2.3051504245024006,1.8571009989437073,18.568620183228678,0.9099998474121165,-0.6573376377908033,-1.212498474121091,-3.2319607011009026,0.8069637528587208,-2.2222295876109968,-0.20276736063118506,2.5298582220056147,33.862545993262735,-5.199153172293485,1.0097311134899065,5,0.17499923706054688,0.4649982452392578,3.069997787475586,1.694997787475586,-0.13000106811523438,4,-0.003810204612189505,-5.357106851405295,57.66999816894531,1.409113766017628,57.88000106811523,-1.852948271316193,57.93999862670898,-0.003810204612189505
6016,2010-05-17,58.349998474121094,58.43999862670898,57.52999877929688,57.81999969482422,4129100.0,0.010564544127503739,1.5633831572839434,1.127654048438413,44.14285293890045,40.2420475982901,0.11840587608732989,0.7636353128883826,1.6549896093241614,1.245075242974714,18.54572690470436,0.9099998474120952,-0.6264596276040422,-0.5465015411376939,-2.567656089715747,1.4746530074403594,-1.5570788154267206,0.46407573315133277,1.814464228341869,89.06227182643163,44.29292587996237,1.0105772742890278,5,-0.43499755859375,-0.24499893188476562,2.470001220703125,1.240001678466804,-0.9099998474121165,0,0.013881771970401413,-2.0847245031228825,57.7400016784668,-5.357106851405295,57.66999816894531,1.409113766017628,57.88000106811523,0.013881771970401413
6017,2010-05-18,57.77999877929688,58.9900016784668,57.68000030517578,58.63999938964844,4308800.0,-0.009768632557497159,-1.4717063971900732,-1.622646398341669,42.6206839943553,37.81932574882459,0.4014057360221983,1.263750468464707,2.177696191372341,1.8049207262251628,18.910268402343394,1.3100013732910156,-0.6304756089446357,-1.0310010910034109,-3.0907500490739466,1.0287478670671248,-2.0608755700386823,-0.001126611968139457,2.2811746691168224,32.022408099148095,-16.88284741356447,1.029874479035268,5,-0.7249984741211009,0.13500213623046164,3.0400009155273366,1.8100013732910156,-1.55999755859375,1,0.009691958897923403,1.5633831572839434,58.349998474121094,-2.0847245031228825,57.7400016784668,-5.357106851405295,57.66999816894531,0.009691958897923403
6018,2010-05-19,57.77000045776367,58.47999954223633,57.4900016784668,57.4900016784668,4350200.0,-0.00017304122091454932,-6.071444141689374,-0.3255797448590364,38.313608048345095,37.471345295659816,0.00600825340244171,1.1981378941695624,2.1567185211542537,1.7966200345100418,19.026162793801927,0.9899978637695312,-0.7026948149757857,-0.9539995193481445,-3.0363003077007065,1.1283012690044174,-1.995149913524422,0.08715087482813288,2.1899495216817613,31.460705460795467,-18.403243452510978,1.0411503941762796,5,0.1400012969970703,0.14500045776367188,3.049999237060547,1.8199996948242259,-1.3300018310546946,2,0.014021141888050037,-1.4717063971900732,57.77999877929688,1.5633831572839434,58.349998474121094,-2.0847245031228825,57.7400016784668,0.014021141888050037
6019,2010-05-20,56.59000015258789,57.52000045776367,56.54999923706055,57.0,6755600.0,-0.02042583167432188,-2.959175094004718,-1.464291553133515,33.76790409834062,37.32982942558847,1.07311298699031,2.2053113280927903,3.30074149672285,2.9460047187164093,20.57425728200058,1.220001220703125,-0.9152200873879934,-1.9524997711181626,-4.116948351197792,0.21194880896146628,-3.0347240611579807,-0.8702754810783446,3.2707508272686354,1.6393801435825601,-49.63633619919287,1.0822242900398151,5,1.1800003051757812,1.3250007629394531,3.8599987030029297,3.1499996185302734,0.06000137329100852,3,0.02862694694321677,-6.071444141689374,57.77000045776367,-1.4717063971900732,57.77999877929688,1.5633831572839434,58.349998474121094,0.02862694694321677
6020,2010-05-21,57.43999862670898,57.72999954223633,55.790000915527344,55.93000030517578,5966100.0,0.01502029460733656,-1.167599741708348,-3.682924106104431,38.721325325376775,37.55362811253968,0.2721090167155964,1.199434161695585,2.4219666553896175,2.0674677660964207,22.45332144046323,1.9399986267089844,-1.2369510426814543,-0.9645011901855511,-3.0338411995561003,1.104838819184998,-1.9991711948708257,0.07016881449972345,2.3235373335504192,51.562416180988045,-1.3655777089977121,1.0346700046852748,5,-0.04999732971190696,0.4750022888183665,2.990001678466804,2.300001144409187,-1.80999755859375,4,0.0059192228537032765,-2.959175094004718,56.59000015258789,-6.071444141689374,57.77000045776367,-1.4717063971900732,57.77999877929688,0.0059192228537032765
6021,2010-05-24,56.7599983215332,57.40999984741211,56.68000030517578,57.18000030517578,3376800.0,-0.011838445707406109,-1.5172484099892793,-0.2781473182143168,31.42854158567995,36.60693468622693,0.9308551085905066,1.7062217899593435,3.055991493565358,2.7194758892462545,24.433932560958926,0.759998321533196,-1.2649055230249502,-1.479001426696776,-3.516698177216128,0.558695323822576,-2.4978498019564555,-0.4601530514370964,2.9082669195210045,30.312411710640973,-18.85754945845723,1.0188483752596762,5,0.6300029754638672,1.1550025939941406,3.670001983642578,3.1000003814697266,-1.9299964904785156,0,0.014975375510113187,-1.167599741708348,57.43999862670898,-2.959175094004718,56.59000015258789,-6.071444141689374,57.77000045776367,0.014975375510113187
6022,2010-05-25,56.5,56.5,55.38999938964844,55.959999084472656,6120300.0,-0.00458066119136169,3.111106401616299,-1.2857103931844398,26.405843114138705,35.80100624877277,1.0785272233280097,1.8508272827891545,3.2537947859007588,2.953039055650372,25.71894248073874,1.3699989318847656,-1.1848865514969873,-1.6054998397827163,-3.7341962917767972,0.5231966122113647,-2.6698480657797603,-0.5411516137856722,3.0748999362331233,35.92234807567667,-8.798061653404936,1.0643482259970416,5,0.6900005340576172,1.4150009155273438,3.7849998474121094,3.594999313354492,-1.5999984741211009,1,0.016637143835557033,-1.5172484099892793,56.7599983215332,-1.167599741708348,57.43999862670898,-2.959175094004718,56.59000015258789,0.016637143835557033
6023,2010-05-26,55.97999954223633,56.70000076293945,55.709999084472656,56.599998474121094,6146600.0,-0.00920354792502076,1.4146279057866848,-1.1481442235691377,33.908932212677,35.92543366191085,1.453522798455701,2.2606973543863518,3.692669765672477,3.4573633140053133,26.616950260168775,0.9900016784667969,-1.144440778889546,-1.9820003509521484,-4.2796208309208765,0.31562012901657965,-3.1308105909365125,-0.8331901109677844,3.5034023952721327,25.213680090378976,-17.821478267117808,1.148810239984365,5,1.210000991821289,1.9350013732910156,4.220000267028809,4.114999771118164,-1.75,2,0.004287275463189744,3.111106401616299,56.5,-1.5172484099892793,56.7599983215332,-1.167599741708348,57.43999862670898,0.004287275463189744
6024,2010-05-27,58.7400016784668,59.2599983215332,57.040000915527344,57.34000015258789,8764500.0,0.04930336117898815,-1.2199974060058594,-2.2580708673529033,58.50178941591105,38.645720081525,-1.2725610387089645,-0.5769266958292434,0.8684009949854712,0.6937429657777159,26.676381010494545,3.279998779296875,-1.0936125976311715,0.8085016250610337,-1.4268919606794341,3.0438952108015016,-0.3091951678092002,1.9261984179312677,0.653732220291495,86.56339052752251,41.31629816319719,1.1176967928702348,5,-1.4150028228759766,-0.8250007629394531,1.4074983596801758,1.3549976348876953,-4.740001678466797,3,-0.039155651788157275,1.4146279057866848,55.97999954223633,3.111106401616299,56.5,-1.5172484099892793,56.7599983215332,-0.039155651788157275
6025,2010-05-28,58.25,58.91999816894531,58.02000045776367,58.790000915527344,3501100.0,-0.008341873756643525,1.2500071525983005,-0.38571451926692496,54.20022817951118,39.76320621937063,-0.7851781063468763,-0.16052512694949428,1.289051457435292,1.1801144552314256,27.091824518838376,0.8999977111816406,-0.9999736911023547,0.36000003814697124,-1.81563620398137,2.5356362802753125,-0.7278180829171959,1.4478181592111383,1.0558592207831268,73.90184495370612,27.225802190644714,1.0878181210641704,5,-0.9250011444091797,-0.33499908447265625,1.8474998474121094,1.875,-3.9599990844726562,4,-0.02746778496345237,-1.2199974060058594,58.7400016784668,1.4146279057866848,55.97999954223633,3.111106401616299,56.5,-0.02746778496345237
6026,2010-06-01,57.97999954223633,58.849998474121094,57.72999954223633,58.18000030517578,3200400.0,-0.004635200991651045,-2.199993460526101,0.3703711552861724,50.234197372594075,40.60915215028605,-0.6405411731206812,0.004981457177500204,1.502864230441162,1.4325831182705713,27.46564904105162,1.1199989318847656,-0.8814933533136298,0.15649967193603231,-1.915207871854797,2.2282072157268615,-0.8793540999593858,1.1923534438314505,1.279998779296875,66.92508701356435,19.86766358364494,1.0358537718954155,6,-0.6550006866455078,-0.06499862670898438,1.952500343322754,2.1800003051757812,-2.270000457763672,1,-0.040531191663932487,1.2500071525983005,58.25,-1.2199974060058594,58.7400016784668,1.4146279057866848,55.97999954223633,-0.040531191663932487
6027,2010-06-02,58.95000076293945,58.97999954223633,57.95000076293945,58.34000015258789,3898900.0,0.016729928050387644,2.074631624496117,-3.049991416963894,55.6613713042868,42.536681400946236,-1.5948385113813899,-1.094374574219998,0.4816302931142431,0.45514311412580355,29.058040386414163,1.029998779296875,-0.7513517093343438,1.1730009078979506,-0.7400253391704936,3.086027154966395,0.2164877843637285,2.1295140314321728,0.22479759216308537,91.26767252912335,45.175022518030666,0.9565131235342221,6,-1.6250019073486328,-1.0349998474121094,0.9649991989135742,1.2999992370605469,-2.760002136230476,2,-0.06988971804178357,-2.199993460526101,57.97999954223633,1.2500071525983005,58.25,-1.2199974060058594,58.7400016784668,-0.06988971804178357
6028,2010-06-03,57.93000030517578,59.15999984741211,57.29999923706055,58.22999954223633,7219000.0,-0.017302806523539882,-1.3846140679064423,-0.4918015358831328,51.267066676878855,44.4810327985616,-0.6143620204771665,-0.2801197784057621,1.441357871261438,1.4685638943704902,30.799354487276737,1.8600006103515625,-0.7844662075573225,0.2745004653930678,-1.208008142269712,1.7570090730558476,-0.4667538384383221,1.0157547692244577,-2.9300003051757812,40.09010944069943,-6.628187510633786,0.7412543038313892,6,-0.6050014495849609,-0.0149993896484375,1.984999656677246,2.434999465942383,-2.0,3,-0.05230448409001931,2.074631624496117,58.95000076293945,-2.199993460526101,57.97999954223633,1.2500071525983005,58.25,-0.05230448409001931
6029,2010-06-04,56.16999816894531,57.45000076293945,56.0099983215332,57.45000076293945,5499000.0,-0.030381531623662417,1.2499992549434502,4.266686164057831,43.43094807830248,45.004324215553346,1.2066942846504247,1.405449152235633,3.141637174358493,3.210567532796503,29.973080606278412,1.9200019836425781,-0.8081289847949051,-1.3925016403198214,-3.003855210645824,0.2188519300061813,-2.1981784254828227,-0.58682485515682,-1.0867981719970672,5.079357774833667,-41.47786834517669,0.805676785163001,6,1.1550006866455078,1.7450027465820312,3.745001792907715,4.195001602172852,0.3400001525878906,4,-0.034537986290723244,-1.3846140679064423,57.93000030517578,2.074631624496117,58.95000076293945,-2.199993460526101,57.97999954223633,-0.034537986290723244
6030,2010-06-07,55.849998474121094,56.61999893188477,55.7599983215332,56.0099983215332,3414800.0,-0.005696986029120721,-4.058824849375666,0.1249996274717251,39.279591703199614,45.87666311749997,1.4275565871419502,1.6974921560102416,3.397609029373257,3.5156347056156108,29.15005510207954,0.8600006103515696,-0.8139173981836407,-1.6395011901855483,-3.4221964589043026,0.14319407853320598,-2.5308488245449254,-0.7481535558261712,-0.6852624801635727,2.6470621234390603,-36.941779897545715,0.8913476343593776,6,1.4750003814697266,2.06500244140625,4.065001487731934,4.51500129699707,0.5,0,-0.0331244140495065,1.2499992549434502,56.16999816894531,-1.3846140679064423,57.93000030517578,2.074631624496117,58.95000076293945,-0.0331244140495065
6031,2010-06-08,56.65999984741211,56.72000122070313,55.54999923706055,55.68999862670898,3726500.0,0.014503158378175174,1.1467848168601857,-6.062513411057909,45.294124246878084,47.97536102113769,0.6726109369170672,0.8640589661316724,2.529092894926947,2.6893514419949156,28.641380539674493,1.1700019836425852,-0.6541680773978058,-0.7864997863769503,-2.6071804627706996,1.034180890016799,-1.696840124573825,0.12384055181992437,-1.4153585763854934,30.747934146289918,-9.393265155979027,0.9103403381968754,6,0.7449989318847656,1.2550010681152344,3.2875003814697266,3.7049999237060547,-0.1100006103515625,1,-0.0418284316672658,-4.058824849375666,55.849998474121094,1.2499992549434502,56.16999816894531,-1.3846140679064423,57.93000030517578,-0.0418284316672658
6032,2010-06-09,57.4000015258789,57.75,56.58000183105469,56.68000030517578,4926900.0,0.013060389701017527,-1.5434793425439106,0.7422683655812362,48.53523880803928,49.60050619840016,0.08236134951835083,0.08593365677393905,1.7376465667450063,1.9480633158960003,27.761496971773813,1.1699981689453125,-0.5726626236339811,-0.019498252868658028,-1.8253199535852929,1.7863234478479768,-0.9224091032269754,0.8834125974896594,-2.0770530833245715,51.24659213390517,9.593974660629229,0.9029108503583168,6,0.004997253417975855,0.5149993896484446,2.547498703002937,2.964998245239265,-2.420001983642571,2,-0.029442550461332373,1.1467848168601857,56.65999984741211,-4.058824849375666,55.849998474121094,1.2499992549434502,56.16999816894531,-0.029442550461332373
6033,2010-06-10,57.6500015258789,58.06000137329102,57.29999923706055,57.81999969482422,3270300.0,0.004355400581083302,1.3384626219232778,-0.23610816767686552,54.529917149399395,49.15918705767664,0.10522922557203884,-0.19202609641910584,1.4370791633579856,1.697099850259626,26.7379236804951,0.7600021362304759,-0.3488873035155038,0.2420017242431598,-1.5543768959492468,2.0383803444355664,-0.6561875858530399,1.1401910343393595,-2.2503120552274183,83.66535862683122,35.42491417320123,0.8981893100962017,6,-0.295001983642571,0.2649993896484446,2.1149988174438548,2.5649986267089986,-2.8300018310546804,3,-0.025325288127087564,-1.5434793425439106,57.4000015258789,1.1467848168601857,56.65999984741211,-4.058824849375666,55.849998474121094,-0.025325288127087564
6034,2010-06-11,57.52000045776367,57.6500015258789,57.0,57.18000030517578,3093000.0,-0.002255005458358439,1.1666634877644328,-2.000022439637292,50.36430669857394,48.73297355979472,0.049141618726245895,-0.07782899277219713,1.5287890281922785,1.8228169802167429,26.089629137562515,0.6500015258788991,-0.04685968672902874,0.1195005416870103,-1.6735217663013202,1.9125228496753408,-0.7770106123071514,1.016011695681172,-2.045104779576981,78.48603761197093,29.39902766476753,0.8965111539941635,6,-0.16500091552734375,-0.3900012969970703,2.332500457763672,2.694999694824226,-2.4300003051757812,4,-0.027642561542665645,1.3384626219232778,57.6500015258789,-1.5434793425439106,57.4000015258789,1.1467848168601857,56.65999984741211,-0.027642561542665645
6035,2010-06-14,57.52000045776367,57.9000015258789,57.29999923706055,57.63999938964844,2510800.0,0.0,-1.142860062261131,-0.3529378765609398,53.68932693254956,49.11687684423423,-0.07297234634665983,-0.10029836206855691,1.4758460273379654,1.8293472166763678,25.08438495709283,0.6000022888183523,0.20201441270854303,0.13050060272216513,-1.6564410151163003,1.9174422205606305,-0.7629702061970676,1.0239714116413978,-1.9714026961924702,78.48603761197093,25.907826781248858,0.8934708089192329,6,-0.16500091552734375,-0.19500160217285156,0.6774997711181641,1.039999008178711,-3.9099998474121094,0,-0.01755914687400084,1.1666634877644328,57.52000045776367,1.3384626219232778,57.6500015258789,-1.5434793425439106,57.4000015258789,-0.01755914687400084
6036,2010-06-15,59.15999984741211,59.18000030517578,57.91999816894531,57.93000030517578,5099900.0,0.02851181113693957,-1.0159972656333447,-10.250087420923801,61.38697419366429,49.75305494305395,-1.707553642719887,-1.767103368380674,-0.22105279314609305,0.2174562377245195,24.038465633459243,1.6599998474121094,0.07422220594165907,1.7299999237060533,-0.18101078467886111,3.6410106320909676,0.7744945695135996,2.685505277898507,-3.5391740441240884,99.2307511730201,42.705549393813996,0.9555053541924571,6,-1.7950000762939453,-1.835000991821289,-0.9624996185302734,-0.6000003814697266,-4.25999832153321,1,-0.04749833300437267,-1.142860062261131,57.52000045776367,1.1666634877644328,57.52000045776367,1.3384626219232778,57.6500015258789,-0.04749833300437267
6037,2010-06-16,58.34000015258789,58.88999938964844,58.11999893188477,58.47000122070313,2876900.0,-0.013860711577741602,-1.701739357394821,-0.10569196463185634,59.84974309725114,50.70668565642864,-1.0987248213180365,-0.9517978380751799,0.5016869083820481,1.0682666762669157,23.577082672209066,1.0400009155273366,-0.0007773485852524686,0.882000160217288,-1.0666425683269267,2.8306428887615027,-0.09232120405481936,1.8563215244893954,-2.576807369224362,61.46788830287993,0.9414246345951796,0.9743213642721081,6,-0.9750003814697266,-1.0150012969970703,-0.1424999237060547,0.2199993133544922,-2.3899993896484375,2,-0.03068222336039783,-1.0159972656333447,59.15999984741211,-1.142860062261131,57.52000045776367,1.1666634877644328,57.52000045776367,-0.03068222336039783
6038,2010-06-17,58.58000183105469,58.72000122070313,57.9900016784668,58.59000015258789,2829000.0,0.004113844323604177,4.407394848754342,0.07690953373044564,49.154335785732,51.342617623920816,-1.3821782477875502,-1.1889636070173992,0.1658535599006825,0.8531199122483031,22.98869195509074,0.7299995422363352,-0.010461127247907598,1.0815017700195284,-0.9271887707652837,3.0901923108043405,0.07715649962712234,2.0858470404119345,-2.6801367468186683,72.47713806752363,14.614449577939816,1.0043452703924047,6,-1.2150020599365234,-1.2550029754638672,-0.38250160217285156,-0.020002365112304688,-2.8700027465820312,3,-0.061454458454965555,-1.701739357394821,58.34000015258789,-1.0159972656333447,59.15999984741211,-1.142860062261131,57.52000045776367,-0.061454458454965555
6039,2010-06-18,58.209999084472656,58.72999954223633,58.04999923706055,58.5,3657100.0,-0.006316195544840086,-1.2295069665057408,29.0049599389546,49.78586260245349,52.50998105717124,-0.7737364823277417,-0.7287343670066804,0.45760544651119517,1.240010823788623,21.730217039830745,0.6800003051757812,-0.17347602666634998,0.6304990768432646,-1.3544505033606313,2.6154486570471605,-0.36197571325868694,1.622973866945216,-2.1789285913990497,48.40421970208855,-7.122713287154198,0.9924747901019493,6,-0.8449993133544922,-0.8850002288818359,-0.012498855590820312,0.35000038146972656,-1.0,4,-0.05823740668212296,4.407394848754342,58.58000183105469,-1.701739357394821,58.34000015258789,-1.0159972656333447,59.15999984741211,-0.05823740668212296
6040,2010-06-21,57.77999877929688,58.70000076293945,57.54999923706055,58.5,2795600.0,-0.007387052258011062,1.0535691173765847,2.4827549919759826,48.94736567362858,52.91589677125463,-0.04601386199890811,-0.28665292069049286,0.795330180284985,1.6909571989643624,20.100186419505267,1.1500015258789062,-0.23049415500899073,0.18349876403809162,-1.8022439493403297,2.169241477416513,-0.8093725926511226,1.1763701207273058,-1.6229710937391886,14.110392117858122,-38.32343531361896,0.9928713566892118,6,0.10000228881835227,-0.4549999237060618,0.3325014114379812,0.7800006866455007,-1.270000457763679,0,-0.046555878912078574,-1.2295069665057408,58.209999084472656,4.407394848754342,58.58000183105469,-1.701739357394821,58.34000015258789,-0.046555878912078574
6041,2010-06-22,57.61000061035156,58.31000137329102,57.540000915527344,57.9900016784668,2716300.0,-0.0029421629030257357,-1.9615376150827402,0.5277783664646345,42.29885712657108,52.22296547331372,0.3049860107753375,-0.05239600852958404,0.8968994936857513,1.8839996471328746,18.384962430268764,0.770000457763679,-0.04080297926355314,-0.028999519348147373,-1.9753536860514487,1.917354647355154,-1.002176602699798,0.9441775640035033,-1.3320540200091457,5.185168440267425,-40.5875641452889,0.9731770833516503,6,0.4799995422363281,-0.2850017547607422,0.4499998092651367,0.8699989318847656,-1.4000015258789062,1,-0.06943238947442865,1.0535691173765847,57.77999877929688,-1.2295069665057408,58.209999084472656,4.407394848754342,58.58000183105469,-0.06943238947442865
6042,2010-06-23,57.43999862670898,57.68000030517578,57.02000045776367,57.59000015258789,2541200.0,-0.002950910984924393,2.9999768807509133,0.3947397480299339,46.87897414416034,51.372860694953815,0.5378152564309815,0.20199550201247263,1.0099157433058323,2.0750139056967356,16.04843470064577,0.6599998474121094,0.2463463594761066,-0.24600143432618182,-2.120624175740474,1.6286213070881104,-1.1833128050333315,0.6913099363809678,-1.045969887773225,24.561309579579564,-21.02432116279379,0.9373113707071471,6,0.6500015258789134,-0.11499977111815696,0.5700016021728587,1.0400009155273509,-0.729999542236321,2,-0.04422000629451628,-1.9615376150827402,57.61000061035156,1.0535691173765847,57.77999877929688,-1.2295069665057408,58.209999084472656,-0.04422000629451628
6043,2010-06-24,56.22000122070313,57.45000076293945,56.0,57.16999816894531,3772600.0,-0.021239509665283318,-1.0863329491190516,6.3332485631449655,50.34201789514449,51.370384161239436,1.713866588373783,1.5187629028592866,2.166280269906302,3.3014784579119336,14.092927451690452,1.4500007629394531,0.374365624357182,-1.4779989242553668,-3.3092098722872336,0.35321202377649996,-2.3936043982713002,-0.5623934502394334,2.959999084472649,8.058654124275574,-40.8888893341347,0.9156054740159324,6,1.3699989318847585,1.1049976348876882,1.2649993896484304,2.259998321533196,0.6199989318847585,3,-0.004802569404147361,2.9999768807509133,57.43999862670898,-1.9615376150827402,57.61000061035156,1.0535691173765847,57.77999877929688,-0.004802569404147361
6044,2010-06-25,56.43999862670898,56.86000061035156,55.86999893188477,56.16999816894531,4488900.0,0.003913151925098779,-1.2758687216363964,-0.2842119211680185,54.09153894137693,51.415074384442484,1.4802211515938026,1.1780177234086224,1.9029147798140684,3.0755613703977787,14.604502136897956,0.9900016784667898,0.41104097994799105,-1.1430013656616254,-2.9875172324859136,0.7015145011626629,-2.065259299073773,-0.22074343224947768,2.6764016723632906,20.141318940835383,-33.23103438158863,0.9222579334121447,6,1.0850009918212962,0.885000228881843,1.4725027084350657,2.040000915527351,0.1100006103515696,4,-0.012934081502455341,-1.0863329491190516,56.22000122070313,2.9999768807509133,57.43999862670898,-1.9615376150827402,57.61000061035156,-0.012934081502455341
6045,2010-06-28,56.6500015258789,57.20000076293945,56.22000122070313,56.59000015258789,3043600.0,0.0037208168724254254,-1.450001192094058,0.22222693171701424,49.92436978184673,50.141451672018306,1.2670775020987364,0.8875037295448394,1.6459318301902783,2.866388387156306,15.015232153137614,0.979999542236321,0.34398824472624767,-0.8529985427856488,-2.7144202739832863,1.0084231884119887,-1.7837094083844676,0.07771232281316998,2.336542718505868,31.967287440277577,-23.264462028899597,0.9307108655988189,6,0.7299976348877024,0.6749973297119212,1.1924991607666087,1.829998016357429,0.75,0,0.00988521700812206,-1.2758687216363964,56.43999862670898,-1.0863329491190516,56.22000122070313,2.9999768807509133,57.43999862670898,0.00988521700812206
6046,2010-06-29,55.63000106811523,56.36999893188477,55.38999938964844,56.18000030517578,4298400.0,-0.018005303270781314,1.107533850438675,-9.166444147753763,37.155300184423034,47.61984690392629,1.9374307024696407,1.8155030408308832,2.5971044146627165,3.879699181998646,15.454435616914639,1.2600021362304616,0.3183685149741322,-1.7554990768432717,-3.7797054168758493,0.26870726318930593,-2.7676022468595605,-0.7433959068269829,3.2318813637695385,10.480418450466948,-43.385971628121,1.0121031700162892,6,1.4299983978271555,1.694997787475593,2.0225000381469798,2.849998474121101,0.829998016357429,1,0.015818753128199248,-1.450001192094058,56.6500015258789,-1.2758687216363964,56.43999862670898,-1.0863329491190516,56.22000122070313,0.015818753128199248
6047,2010-06-30,54.83000183105469,55.66999816894531,54.68999862670898,55.52000045776367,4609600.0,-0.014380715831390889,-1.0206071236151981,1.2545446979102204,31.04839536657994,45.60807574624273,2.444211519166288,2.4148257004769107,3.3169158625753,4.667330833971498,16.185702771616754,0.9799995422363352,0.22452451317966649,-2.3494983673095717,-4.53542915049411,-0.16356758412503325,-3.4424637589018374,-1.256532975717306,3.823567618295897,5.072575941441922,-43.164531645441855,1.0929653915922684,6,1.8799972534179688,2.1449966430664062,2.8224992752075195,3.6499977111816406,1.7099990844726562,2,0.025168652331438723,1.107533850438675,55.63000106811523,-1.450001192094058,56.6500015258789,-1.2758687216363964,56.43999862670898,0.025168652331438723
6048,2010-07-01,54.9000015258789,55.15999984741211,54.22000122070313,54.72999954223633,5376600.0,0.0012766677455144926,1.72463912339186,-0.24638017680326704,32.24933229885086,43.65957237917578,2.0085256034163734,2.220008071558375,3.16524383246756,4.5922706251237955,16.606150856606728,0.9399986267089773,-0.1288072460937144,-2.1279987335205135,-4.506441955221483,0.25044448818045595,-3.3172203443709947,-0.9387771226700323,3.4364822576603586,22.818805692348036,-20.700071787299052,1.1892216108504834,7,1.55999946594239,1.839998245239265,2.6524991989135813,3.579998016357429,2.2599983215332102,3,0.032968989221986655,-1.0206071236151981,54.83000183105469,1.107533850438675,55.63000106811523,-1.450001192094058,56.6500015258789,0.032968989221986655
6049,2010-07-02,54.22999954223633,55.18000030517578,53.7599983215332,55.18000030517578,3385200.0,-0.012204043078700932,1.989475459469878,-5.588174576461582,29.565219451631435,41.50600057673165,2.2960472311852413,2.8851408699975565,3.721215075166434,5.24336507540248,16.362813357178595,1.4200019836425781,-0.4483694088379764,-2.701000785827638,-5.367564647982078,-0.03443692367319784,-4.034282716904855,-1.3677188547504215,3.694835985019317,13.662816486577597,-24.382341457894803,1.3332819310772193,7,1.8050003051757812,2.279998779296875,3.3225011825561523,4.25,2.75,4,0.04812835390711734,1.72463912339186,54.9000015258789,-1.0206071236151981,54.83000183105469,1.107533850438675,55.63000106811523,0.04812835390711734
6050,2010-07-06,54.0,54.709999084472656,53.5099983215332,54.68999862670898,3364700.0,-0.004241186505214656,2.2876753847359756,0.7263137606058463,11.144598213182618,38.044416253021815,2.16068526375183,3.1299089108606495,3.832804968005874,5.446700455978068,16.016556292097363,1.2000007629394531,-0.6634804560190872,-2.8385004043579087,-5.777395529514337,0.10039472079851919,-4.307947966936126,-1.3690528417796912,3.4250550625689513,17.132922164186624,-12.628520335625321,1.4694475625782155,7,1.5949993133544922,2.344999313354492,3.619999885559082,4.479999542236328,1.8699989318847727,1,0.04722220809371391,1.989475459469878,54.22999954223633,1.72463912339186,54.9000015258789,-1.0206071236151981,54.83000183105469,0.04722220809371391
6051,2010-07-07,54.290000915527344,54.33000183105469,53.40999984741211,53.7599983215332,4813000.0,0.005370387324580506,2.0163780650244827,-0.7681212302146818,16.857640720708574,34.708712539304955,1.5088927625222226,2.7966347719210063,3.4295138527706044,5.123148156395828,15.554542259750182,0.9200019836425781,-0.8782037538069787,-2.429999542236331,-5.58255536729596,0.7225562828232981,-4.006277454766149,-0.8537216297065129,2.5869462032966055,38.93812927782326,12.642583565244724,1.5762779125298156,7,1.1399993896484375,2.0049991607666016,3.3299989700317383,4.189998626708984,1.3799972534179688,2,0.05728496146446127,2.2876753847359756,54.0,1.989475459469878,54.22999954223633,1.72463912339186,54.9000015258789,0.05728496146446127
6052,2010-07-08,55.709999084472656,55.790000915527344,54.52000045776367,54.77999877929688,7592700.0,0.026155795634536183,1.3302675877902135,1.7547089688131896,30.315484319973933,32.48354214206378,-0.20373821773094392,1.310736260686916,1.9394043665840428,3.683742381453257,15.479796904059953,1.5,-1.039154681069114,-0.9255012512207017,-4.091880056296972,2.2408775538555687,-2.5086906537588334,0.65768815131743,0.6122364709253958,96.63858003567863,73.03758399514234,1.583189402538135,7,-0.404998779296875,0.5850009918212891,1.9100008010864258,2.770000457763672,-0.3999977111816335,3,0.013462574265398652,2.0163780650244827,54.290000915527344,2.2876753847359756,54.0,1.989475459469878,54.22999954223633,0.013462574265398652
6053,2010-07-09,56.18999862670898,56.290000915527344,55.599998474121094,56.290000915527344,3895600.0,0.00861603931295174,12.799732977303071,-0.10752930753013636,36.351344036827165,30.512409374891586,-0.7693461565901885,0.7544286722089808,1.4037417251563937,3.164735050313652,15.50803517651248,0.69000244140625,-1.1221233687382366,-0.37250156402588885,-3.5075651892146595,2.762562061162882,-1.9400333766202777,1.1950302485685,-2.779998779296868,96.5276995927015,72.92201318485554,1.5675318125943862,7,-0.884998321533196,0.10500144958496804,1.4300012588501048,2.290000915527351,-0.8199996948242045,4,0.006228907232113778,1.3302675877902135,55.709999084472656,2.0163780650244827,54.290000915527344,2.2876753847359756,54.0,0.006228907232113778
6054,2010-07-12,55.93000030517578,56.43000030517578,55.72999954223633,56.04999923706055,2644600.0,-0.004627128099085054,-1.6923082566115248,1.1999618539003534,37.20608874584486,29.099267037558043,-0.6585528194447505,0.9372540806800131,1.5877891312126806,3.3777501570411346,15.293002147743195,0.7000007629394531,-1.2673495373305954,-0.5529998779296861,-3.6663939644709984,2.5603942086116263,-2.1096969212003387,1.0036971653409665,-2.462400436401367,83.44371111883034,56.21470259115429,1.5566970432706546,7,-1.010000228881836,0.36499977111816406,1.6899995803833008,2.549999237060547,-0.09999847412109375,0,0.021991767128999973,12.799732977303071,56.18999862670898,1.3302675877902135,55.709999084472656,2.0163780650244827,54.290000915527344,0.021991767128999973
6055,2010-07-13,56.5099983215332,56.75,56.1500015258789,56.1500015258789,3207300.0,0.010370069965898843,-2.3333545262844657,-3.000000000000059,42.80102797163335,29.72657012502586,-1.4086314190209634,0.2927173331436137,0.9457180141315931,2.75510164899363,15.191272819652262,0.8199996948242188,-1.3524260504469439,0.07749824523925497,-2.9976025103236736,3.1525990008021836,-1.4600521325422093,1.6150486230207193,-2.923902435302736,92.81432133226582,60.202839493025415,1.5375503777814636,7,-1.4299983978271484,-0.2149982452392578,1.110001564025879,1.970001220703125,-0.8299980163574219,1,0.008317133864150783,-1.6923082566115248,55.93000030517578,12.799732977303071,56.18999862670898,1.3302675877902135,55.709999084472656,0.008317133864150783
6056,2010-07-14,56.349998474121094,56.4000015258789,55.86999893188477,56.38999938964844,3428200.0,-0.002831354665801533,16.66522568341121,-0.11111464326964632,42.85713571484637,31.038652385944353,-1.2692328287995807,0.24391041157456073,1.033091028648812,2.868213525550189,16.242345969532987,0.6399993896484304,-1.4996613400807846,0.05799846649169638,-2.736353289503917,2.85235022248731,-1.3391774115061068,1.4551743444894996,-2.5740683410644536,82.06270816191426,46.432219142054905,1.3971758779978058,7,-1.269998550415039,-0.05499839782714844,1.2700014114379883,2.1300010681152344,-1.3400001525878906,2,-0.008518181991730933,-2.3333545262844657,56.5099983215332,-1.6923082566115248,55.93000030517578,12.799732977303071,56.18999862670898,-0.008518181991730933
6057,2010-07-15,56.54999923706055,56.59000015258789,55.849998474121094,56.36999893188477,2949400.0,0.0035492594206778527,4.692273834326125,-4.499904634750919,52.49620405696998,33.28830480351314,-1.3405692140788972,-0.10231428421315769,0.7429144460005404,2.6276002481829295,17.28402697722235,0.7400016784667969,-1.6319361378263437,0.3474992752075181,-2.2803660618805637,2.9753646122956,-0.9664333933365228,1.661431943751559,-2.595624911987308,82.60865238534362,41.693963506589576,1.3139326685440396,7,-1.4699993133544922,-0.25499916076660156,1.1100006103515625,1.9300003051757812,-1.5099983215332031,3,-0.015561469142134299,16.66522568341121,56.349998474121094,-2.3333545262844657,56.5099983215332,-1.6923082566115248,55.93000030517578,-0.015561469142134299
6058,2010-07-16,54.97999954223633,56.599998474121094,54.95000076293945,56.59000015258789,5020200.0,-0.027763036534142027,1.0245404803250222,-8.944432670707766,40.8291504246487,34.53985268940395,0.27040783597354334,1.248146886972144,2.187161370065141,4.151916493738263,18.524719385547037,1.6499977111816406,-1.6241151087284535,-1.0425003051757784,-3.470232771395821,1.3852321610442644,-2.2563665382858034,0.17136592793424654,-0.857887676667481,1.6665995562233633,-40.145935596808684,1.2138662331100227,7,0.10000038146972656,1.3150005340576172,2.6800003051757812,3.5,-0.07999801635742898,4,0.0060022159658474905,4.692273834326125,56.54999923706055,16.66522568341121,56.349998474121094,-2.3333545262844657,56.5099983215332,0.0060022159658474905
6059,2010-07-19,54.81999969482422,55.290000915527344,54.599998474121094,55.13000106811523,3575000.0,-0.0029101463940390815,1.1904802271860297,0.19254736383194046,38.43234671998564,37.571824745715396,0.5843512617517277,1.202824050196682,2.29207089998323,4.25925017457574,19.92943996193464,0.69000244140625,-1.4933338717877618,-1.0330001831054716,-3.2846523165424273,1.218651950331484,-2.158826249823946,0.0928258836130027,-0.5402145411894992,10.232607654228989,-31.46930645286363,1.1258260667184765,7,0.26000022888183594,1.4750003814697266,2.815000534057617,3.6599998474121094,0.779998779296875,0,0.010032820870527592,1.0245404803250222,54.97999954223633,4.692273834326125,56.54999923706055,16.66522568341121,56.349998474121094,0.010032820870527592
6060,2010-07-20,55.09000015258789,55.09000015258789,54.11000061035156,54.36999893188477,6343500.0,0.004925218155175548,1.7222163353537066,-2.322574293976527,46.22904179653164,40.83531375414019,0.5422507753758126,0.759924394431934,1.9921929301945909,3.9289966374741567,21.113094701395692,0.9799995422363281,-1.3666666665568172,-0.6284997940063448,-2.7104645291326506,1.453464941119961,-1.6694821615694977,0.41248257355680806,1.6599998474121094,39.357445100484426,-6.033788743604141,1.0409823675631524,7,0.3400001525878906,1.2049999237060547,2.152499198913574,3.3899993896484375,1.9799995422363281,1,0.01343259532432639,1.1904802271860297,54.81999969482422,1.0245404803250222,54.97999954223633,4.692273834326125,56.54999923706055,0.01343259532432639
6061,2010-07-21,53.61000061035156,55.099998474121094,53.4900016784668,55.06999969482422,4973800.0,-0.026865121403830794,1.118421514940094,-2.0277730682829853,42.21937633563121,42.15796842254655,2.1407736446399213,2.0289123462324667,3.41773129292757,5.346391152896587,22.492994879209746,1.6099967956542969,-1.1748930211776951,-1.9084993362426772,-3.9938990173293476,0.1769003448439932,-2.9511991767860124,-0.865799495699342,3.0871994018554716,3.8584905313228677,-44.706430241011766,1.0426998405433352,7,1.510000228881836,2.684999465942383,3.7299985885620117,4.869998931884766,2.6699981689453196,2,0.038612193084446966,1.7222163353537066,55.09000015258789,1.1904802271860297,54.81999969482422,1.0245404803250222,54.97999954223633,0.038612193084446966
6062,2010-07-22,54.9000015258789,55.08000183105469,53.84000015258789,54.09000015258789,5284100.0,0.024062691677683823,1.1196573951204563,-0.5547958090559876,50.0,43.67448575178798,0.8088508068167499,0.5679853500745722,2.0735963818656487,3.9897932583464026,23.519025039404802,1.470001220703125,-0.8017978059688673,-0.49149856567383665,-2.384701924342167,1.4017047929944937,-1.4381002450080018,0.4551031136603285,1.6689105529785238,45.33766238545141,-6.2161227291509675,0.9466016793341636,7,0.2199993133544993,1.2499980926513743,2.444997787475593,3.579998016357429,1.2899971008300781,3,0.002003584564609806,1.118421514940094,53.61000061035156,1.7222163353537066,55.09000015258789,1.1904802271860297,54.81999969482422,0.002003584564609806
6063,2010-07-23,55.95000076293945,56.0,54.77999877929688,55.0,4905800.0,0.019125668631641224,1.3238135374621574,1.1728384596184471,59.11018096384199,46.108273776009874,-0.3115333338637569,-0.5304765951581487,0.9824823029836978,2.882937768383073,23.4949314523723,1.220001220703118,-0.4704594931493489,0.5720006942749052,-1.3000600286281951,2.4440614171780055,-0.364029667176645,1.5080310557264553,0.49575489990234445,98.00799719140826,39.94027572688824,0.9360303614515506,7,-0.8299999237060547,0.11999893188476562,1.394998550415039,2.529998779296875,0.11999893188476562,4,-0.01626451894554537,1.1196573951204563,54.9000015258789,1.118421514940094,53.61000061035156,1.7222163353537066,55.09000015258789,-0.01626451894554537
6064,2010-07-26,55.709999084472656,56.0,55.45000076293945,55.790000915527344,3494400.0,-0.0042895741768385065,1.1999969482421875,-0.08421238611130073,59.0476171253724,47.91345034864755,-0.11848013012066616,-0.3667734291792826,1.1845026570780774,3.0752873962737652,23.380602914501438,0.5499992370605469,-0.3095644660276804,0.3684989929199247,-1.4438935146003544,2.180891500440204,-0.5376972608402184,1.2746952466800678,0.6175264189941387,88.4461709380666,24.159467133992948,0.90619625376014,7,-0.6649990081787109,0.3600006103515625,1.635000228881836,2.770000457763672,0.7900009155273438,0,-0.014539536383146645,1.3238135374621574,55.95000076293945,1.1196573951204563,54.9000015258789,1.118421514940094,53.61000061035156,-0.014539536383146645
6065,2010-07-27,57.209999084472656,57.36000061035156,56.38999938964844,56.4900016784668,6930000.0,0.026925148530797083,-1.1086937592516575,-8.999761586877742,63.69605654628777,50.228885996585475,-1.686048868956469,-1.921168006742917,-0.3390883964879805,1.5339579587004977,23.171520497013006,1.6500015258789062,-0.1956048897630822,1.8404991149902372,-0.07157190196200958,3.752570131942484,0.8844636065141174,2.796534623466357,-3.7199974060058594,96.12399050958258,27.448151110415935,0.9560355084761225,7,-1.7849979400634766,-1.154998779296875,0.13500022888183594,1.2700004577636719,0.5800018310546875,1,-0.028141944347426673,1.1999969482421875,55.709999084472656,1.3238135374621574,55.95000076293945,1.1196573951204563,54.9000015258789,-0.028141944347426673
6066,2010-07-28,56.5099983215332,57.4000015258789,56.40999984741211,57.22000122070313,3077800.0,-0.012235636674384098,-1.1758282296028786,-0.9861186904944917,54.02414158745925,50.398656833306504,-1.07389709529172,-1.214107697155839,0.30903581787266887,2.1900552699579663,22.3604252177996,0.9900016784667898,-0.08488154686617122,1.0964984893798828,-0.8802202104231398,3.0732171891829054,0.10813913947837506,2.0848578392813906,-2.942596664428713,74.99991963421797,9.453823738059356,0.9883593499015112,7,-1.0649967193603516,-0.6499977111816406,1.0925016403198242,1.8000011444091797,2.0800018310546875,2,0.009909775082715289,-1.1086937592516575,57.209999084472656,1.1999969482421875,55.709999084472656,1.3238135374621574,55.95000076293945,0.009909775082715289
6067,2010-07-29,56.209999084472656,57.0,55.77000045776367,56.7400016784668,3439800.0,-0.005308781560275366,1.3428579732680355,0.746479478624343,50.10246137911495,51.42902471713609,-0.9244104373622832,-0.8489475923167902,0.5709785121442508,2.4441205634922625,21.257215691460836,1.2299995422363281,-0.0709610819808546,0.7274993896484361,-1.2597733464824685,2.7147721257793407,-0.2661369784170162,1.7211357577138884,-2.4892934326171883,54.58010710260945,-6.755918985367465,0.9936363680654521,7,-0.7649974822998047,-0.6649990081787109,1.4975004196166992,1.9950008392333984,2.3600006103515625,3,0.0012453246035288856,-1.1758282296028786,56.5099983215332,-1.1086937592516575,57.209999084472656,1.1999969482421875,55.709999084472656,0.0012453246035288856
6068,2010-07-30,56.709999084472656,56.88999938964844,55.709999084472656,55.709999084472656,2973900.0,0.008895214519548444,-1.3600006103515625,-1.8867832182931832,53.89999389648437,53.147652181191496,-1.28872620430608,-1.2715895109338362,0.038269694668997545,1.9092499791256472,19.838153075340255,1.1800003051757812,-0.036360890972289894,1.1369995117187486,-0.9027423441650413,3.1767413676025384,0.11712858377685365,2.1568704396606435,-2.842121597656252,64.61527325937412,5.824738892174921,1.019870927941894,7,-1.2649974822998047,-1.279998779296875,0.9975004196166992,1.3950004577636719,1.9300003051757812,4,-0.009169466869310083,1.3428579732680355,56.209999084472656,-1.1758282296028786,56.5099983215332,-1.1086937592516575,57.209999084472656,-0.009169466869310083
6069,2010-08-02,56.84000015258789,57.34000015258789,56.7599983215332,57.06000137329102,3588100.0,0.0022923835340147303,-2.052601991647928,-0.2200012207031321,51.72775772565825,53.758620617761125,-1.231569730864429,-1.2606651640844149,-0.08556319537700574,1.7494107512010828,17.935823133849365,0.6300010681152344,-0.10558275079548451,1.136500549316409,-0.875235213995154,3.148236312627972,0.13063266766062753,2.1423684309721907,-2.8308377042089887,66.8638719347036,11.86583182615778,1.0058678816557811,8,-1.394998550415039,-1.4349994659423828,0.6174993515014648,1.0750007629394531,2.3699989318847656,0,-0.01354680604673808,-1.3600006103515625,56.709999084472656,1.3428579732680355,56.209999084472656,-1.1758282296028786,56.5099983215332,-0.01354680604673808
6070,2010-08-03,56.54999923706055,56.90999984741211,56.38000106811523,56.61999893188477,3246800.0,-0.005102056909726094,-1.5853849159827509,0.3181786655569647,51.033061352364776,54.73791895295375,-0.7964430209877236,-0.8114320511800699,0.17996105297083176,2.0066261920002475,15.910822500713618,0.5299987792968821,0.04934241043848431,0.7189996719360323,-1.1567828111217153,2.59478215499378,-0.2188915695928415,1.6568909134649061,-2.4052032255816442,49.70407923724244,-1.7931955116406897,0.9378912415288726,8,-0.9299983978271484,-1.144998550415039,0.875,1.3650016784667969,2.3899993896484304,1,-0.0008841598184811117,-2.052601991647928,56.84000015258789,-1.3600006103515625,56.709999084472656,1.3428579732680355,56.209999084472656,-0.0008841598184811117
6071,2010-08-04,57.4000015258789,57.61000061035156,56.2400016784668,56.4900016784668,4364600.0,0.015030986742459396,1.0601518423867995,-13.000054495911385,54.11423922680963,55.195056644821484,-1.175961575232634,-1.4930437218446357,-0.6632236618355662,1.124137229127392,13.571081981346367,1.3699989318847656,0.27536209559940517,1.4135019302368121,-0.4398957896146598,3.266899650088284,0.48680307031107617,2.340200790162548,-3.124997293823995,88.94742548295999,39.67593718263839,0.9266988599257345,8,-1.2050018310546804,-1.8900012969970632,-0.04750251770018821,0.5149993896484446,2.1399993896484446,2,0.006794414273187943,-1.5853849159827509,56.54999923706055,-2.052601991647928,56.84000015258789,-1.3600006103515625,56.709999084472656,0.006794414273187943
6072,2010-08-05,56.459999084472656,56.7400016784668,55.86000061035156,56.7400016784668,4358300.0,-0.016376348718082245,5.2856636830560895,-0.30769520982934706,57.62885701937118,55.030465095435844,0.00960804375167612,-0.5206670940720102,0.2811958120691713,2.019789583438964,12.786519123591045,1.5400009155273366,0.3939848555482115,0.4359994888305678,-1.4241798458183723,2.296178823479508,-0.4940901784938987,1.3660891561550343,-1.984895069719954,39.47365250946647,-15.166045421436884,0.9300896673244697,8,0.07000160217285156,-0.9499988555908203,0.7325000762939453,1.4550018310546875,3.5900001525878906,3,0.037725843121754865,1.0601518423867995,57.4000015258789,-1.5853849159827509,56.54999923706055,-2.052601991647928,56.84000015258789,0.037725843121754865
6073,2010-08-06,56.540000915527344,56.63999938964844,55.7599983215332,56.25,3030000.0,0.0014169647954651587,2.5918567536006227,-1.0357079603820112,58.93970564209773,55.01847493062754,0.024696068603169863,-0.6040743921832501,0.22339544515001108,1.8897044379051096,12.47340781312268,0.8800010681152344,0.688307468750665,0.4985012054443345,-1.3747928591836924,2.3717952700723615,-0.43814582686967896,1.435148237758348,-1.8768031050387108,42.16225021496308,-17.347174820054,0.9366470323140126,8,0.11999893188476562,-1.0300006866455078,0.30249786376953125,1.2199993133544922,4.5,4,0.035903762759568414,5.2856636830560895,56.459999084472656,1.0601518423867995,57.4000015258789,-1.5853849159827509,56.54999923706055,0.035903762759568414
6074,2010-08-09,57.15999984741211,57.4900016784668,56.540000915527344,56.54999923706055,2391800.0,0.010965668939607376,-2.015888586133818,2.1034437399700088,60.381132684771615,54.65015005712574,-0.41123582844627293,-1.1881153975653902,-0.45571656584684916,1.2160127652470862,12.32593535789998,0.9500007629394531,0.8498222974417899,1.0570001602172852,-0.880540934541493,2.9945412549760633,0.08822961283789965,2.0257707075966707,-2.3199938689317037,75.6756645297515,13.054639161070554,0.9687705473793875,8,-0.5,-1.6499996185302734,-0.5599994659423828,0.3650016784667969,4.029998779296868,0,0.025892224390958063,2.5918567536006227,56.540000915527344,5.2856636830560895,56.459999084472656,1.0601518423867995,57.4000015258789,0.025892224390958063
6075,2010-08-10,56.97999954223633,57.31000137329102,56.63000106811523,56.790000915527344,2433600.0,-0.003149060630795786,-1.6666766397642174,0.31147284688696,69.43480504806648,56.36244599719322,-0.2987038595577971,-1.023577749385339,-0.32234310724334847,1.3416865881980584,12.476453623112679,0.6800003051757955,0.8335712057316442,0.8534997940063462,-1.1159643006646505,2.822963888677343,-0.13123225332915212,1.8382318413418446,-1.973793885843655,65.94593034165212,-3.9384566105285757,0.984732047335498,8,-0.31999969482421875,-1.4699993133544922,-0.7075004577636719,0.3150005340576172,4.260002136230469,1,0.03913653141719209,-2.015888586133818,57.15999984741211,2.5918567536006227,56.540000915527344,5.2856636830560895,56.459999084472656,0.03913653141719209
6076,2010-08-11,55.86999893188477,56.61999893188477,55.81000137329102,56.5099983215332,2847500.0,-0.019480530348701897,-1.1315879294075528,-3.3684421868411696,55.71258152277706,56.98579267982234,0.7945177259039511,0.05124611416826497,0.7358752613479496,2.399136503363998,12.358766710769158,1.1699981689453054,0.813512432586279,-0.2325008392333885,-2.2021958680573306,1.7371941895905536,-1.217348353645356,0.752346675178579,-0.7075655782545667,6.3584044453268636,-63.87852110488175,0.9848475144119698,8,0.7900009155273366,-0.3599987030029368,0.10000038146971946,1.3000011444091726,5.420001983642571,2,0.054948984312082505,-1.6666766397642174,56.97999954223633,-2.015888586133818,57.15999984741211,2.5918567536006227,56.540000915527344,0.054948984312082505
6077,2010-08-12,55.66999816894531,55.959999084472656,55.36999893188477,55.4900016784668,3269000.0,-0.0035797524031331296,-1.8095112669277005,-0.28124478458861146,48.16752488911679,56.348851679003715,1.0167903025447629,0.19177131195181119,0.8494312957181265,2.542335330042391,12.5564509396695,0.5900001525878835,0.5959634181179752,-0.3885015487670884,-2.355420040434204,1.5784169429000272,-1.3719607946006462,0.5949576970664694,-0.36071077991182676,14.150889075224725,-50.401438737628766,0.9834592458335577,8,0.8200016021728516,-0.11999702453613281,0.19250202178955078,1.450002670288086,5.61000061035157,3,0.0695168470248102,-1.1315879294075528,55.86999893188477,-1.6666766397642174,56.97999954223633,-2.015888586133818,57.15999984741211,0.0695168470248102
6078,2010-08-13,55.31000137329102,55.709999084472656,55.06000137329102,55.40999984741211,2270600.0,-0.006466621295042718,-1.166664547385046,-0.5555579103528269,47.42269713637389,55.870511613527675,1.2933194264678392,0.6089814324895784,1.1499005598229246,2.844776262857117,12.147616672623341,0.6499977111816335,0.5436189803118623,-0.764998435974114,-2.6990855596182755,1.1690886876700475,-1.7320419977961947,0.20204512584796674,2.2999992370605398,10.288064551576928,-49.12510471942547,0.9670435618220822,8,1.0249996185302663,0.23999977111815696,0.48999881744384055,1.8099994659423757,5.959999084472649,4,0.08569874789514009,-1.8095112669277005,55.66999816894531,-1.1315879294075528,55.86999893188477,-1.6666766397642174,56.97999954223633,0.08569874789514009
6079,2010-08-16,55.36999893188477,55.5,55.0,55.13999938964844,2395400.0,0.0010847506256386197,1.040809335855696,-2.3000305180440277,35.443044851036774,54.13828755782456,1.1207303405258244,0.6243098124702371,1.0865841278065815,2.738004716503802,11.481382405649052,0.5,0.5612975762090642,-0.7325008392333885,-2.6061501211704794,1.1411484427037024,-1.669325480201934,0.20432380173515696,2.1890016937255794,16.017260256327944,-37.15142208529676,0.9368246409685467,8,0.9350013732910085,0.18000221252440696,0.43000125885009055,1.7500019073486257,6.960002899169915,0,0.10240206055661494,-1.166664547385046,55.31000137329102,-1.8095112669277005,55.66999816894531,-1.1315879294075528,55.86999893188477,0.10240206055661494
6080,2010-08-17,55.83000183105469,56.290000915527344,55.38000106811523,55.5099983215332,2641600.0,0.008307800398114518,-2.137941240306966,1.3913223757317998,44.4079287907107,53.05980862048023,0.6122387526498017,0.23461747710698688,0.6388553260255563,2.23374721551388,10.156513964879196,0.920001983642571,0.5030711062859368,-0.30949802398681925,-2.1273560623442833,1.5083600143706448,-1.2184270431655548,0.5994309951919163,1.6266387695312474,51.23471470990598,0.7933523595817462,0.9089290191787333,8,0.41499900817871094,-0.2800006866455078,-0.2225017547607422,1.289999008178711,6.6699981689453125,1,0.0960056711420858,1.040809335855696,55.36999893188477,-1.166664547385046,55.31000137329102,-1.8095112669277005,55.66999816894531,0.0960056711420858
6081,2010-08-18,55.68000030517578,55.9900016784668,54.9900016784668,55.25,2909200.0,-0.0026867548085135473,-1.1052699208146612,1.343736216577062,45.531213573871206,51.71562601542468,0.5504900367943648,0.5772452457472212,0.7735282233940097,2.3368952054247174,8.479571101131702,1.0,0.4533986244689814,-0.5629995346069308,-1.9619025444354534,0.8359034752215919,-1.2624510395211885,0.13645197030732703,1.6783746713867131,53.076848588707904,3.0285141862309644,0.6994515049142607,8,0.5600013732910156,-0.12999916076660156,0.00749969482421875,1.4400005340576172,8.370002746582031,2,0.09985634595576998,-2.137941240306966,55.83000183105469,1.040809335855696,55.36999893188477,-1.166664547385046,55.31000137329102,0.09985634595576998
6082,2010-08-19,55.0099983215332,55.63000106811523,54.61000061035156,55.43999862670898,2946200.0,-0.012033081536824253,1.5185035179760837,-0.9999999999999835,36.06559017335575,49.17405763000892,1.109896633138014,1.3237813997168928,1.3962439381011933,2.955512313211898,6.8269265952690725,1.0699996948242188,0.41097119077272737,-1.2385013580322237,-2.6158717783327106,0.13886906226826312,-1.9271865681824707,-0.5498161478819767,2.206274257143548,23.809383245307696,-23.388544077108694,0.6886852101502438,8,1.0400028228759766,0.5400028228759766,0.6775016784667969,2.1100025177001953,8.720001220703125,3,0.11416111226340253,-1.1052699208146612,55.68000030517578,-2.137941240306966,55.83000183105469,1.040809335855696,55.36999893188477,0.11416111226340253
6083,2010-08-20,55.040000915527344,55.11999893188477,54.47999954223633,54.72999954223633,2896200.0,0.0005454025615265756,1.723416688986775,-0.7209329146040822,35.000034967991496,46.35393566147779,0.9440163127352648,1.2881526137928034,1.3102692872298007,2.8732986426037215,6.144820639528614,0.6399993896484446,0.2535574235563445,-1.162998771667482,-2.638512721609885,0.31251517827492137,-1.90075574663868,-0.4252417966962838,1.9677699056833902,30.939278917385522,-13.202171270464042,0.737756974971201,8,0.8549995422363281,0.5100002288818359,0.6474990844726562,2.0799999237060547,9.959999084472656,4,0.11337205232511494,1.5185035179760837,55.0099983215332,-1.1052699208146612,55.68000030517578,-2.137941240306966,55.83000183105469,0.11337205232511494
6084,2010-08-23,54.9000015258789,55.6500015258789,54.849998474121094,55.33000183105469,2407500.0,-0.0025435935196169712,-2.0188429371374013,-1.3870916138559264,35.89747936969559,42.6275661416588,0.8154778041497437,1.438089192675342,1.3957067564761232,2.9670876826492147,5.229283509337733,0.8000030517578054,0.10986769578381228,-1.2624982833862362,-2.8361879832964476,0.3111914165239753,-2.0493431333413454,-0.47565343343112687,1.8549921674343963,23.204511877187525,-19.397486264909904,0.786844849955106,8,0.6499977111816477,0.6499996185302805,0.7874984741211009,2.2199993133544993,9.769996643066413,0,0.1160291212174569,1.723416688986775,55.040000915527344,1.5185035179760837,55.0099983215332,-1.1052699208146612,55.68000030517578,0.1160291212174569
6085,2010-08-24,55.599998474121094,55.66999816894531,54.04999923706055,54.52000045776367,6658600.0,0.012750399431450399,1.6557416006128542,-2.5116215113287144,34.210512226429586,40.23844733095353,-0.11271112734281274,0.6443255208293692,0.6481569649256826,2.2176158174899,5.81474184815493,1.6199989318847656,-0.04918726762261372,-0.48200130462646484,-1.9935651140516555,1.0295625047987258,-1.2377832093390566,0.2737806000861269,0.9274958040845078,79.89676734308637,41.37437655104647,0.755781904712595,8,-0.42999839782714844,-0.04999732971191406,0.08750152587890625,1.5200023651123047,8.889999389648438,1,0.1210432291660235,-2.0188429371374013,54.9000015258789,1.723416688986775,55.040000915527344,1.5185035179760837,55.0099983215332,0.1210432291660235
6086,2010-08-25,57.06999969482422,57.4000015258789,55.20000076293945,55.36999893188477,5946600.0,0.026438871601540237,-1.15686655833409,1.574077671617534,54.895668392158015,40.986018831291446,-1.5584824010317817,-0.8238077458092548,-0.9061661640110614,0.6953277201231316,6.238427207594851,2.200000762939446,-0.253954585780356,0.9599998474121065,-0.6047567650370027,2.5247564598612158,0.17762154118754836,1.7423781536366647,-3.020000457763672,90.14920580334642,49.60952211277481,0.7823783062245551,8,-1.3449993133544922,-1.519998550415039,-1.2074995040893555,-0.7350006103515625,7.980003356933594,2,0.09514631740340174,1.6557416006128542,55.599998474121094,-2.0188429371374013,54.9000015258789,1.723416688986775,55.040000915527344,0.09514631740340174
6087,2010-08-26,56.27999877929688,57.1500015258789,56.1500015258789,57.13000106811523,3854500.0,-0.013842665494161244,1.2471829205046028,-0.5000011219692743,48.12678642100177,41.06425097402787,-0.7519263540187779,-0.02982277112512577,-0.1849704859982353,1.4132273070059327,6.144598664149957,1.0,-0.5619828429161515,0.16649894714355895,-1.399512093923299,1.732509988210417,-0.61650657338987,0.9495044676769879,-2.2299995422363352,66.56710503391697,25.14902076070088,0.7830055205334308,8,-0.5549983978271555,-0.5549983978271555,-0.5724983215332102,0.055000305175774145,8.279998779296868,3,0.13805978040140254,-1.15686655833409,57.06999969482422,1.6557416006128542,55.599998474121094,-2.0188429371374013,54.9000015258789,0.13805978040140254
6088,2010-08-27,56.18999862670898,56.52999877929688,55.40999984741211,56.38999938964844,4254700.0,-0.0015991498674483573,3.666666666666558,0.23529438163925062,42.433692148750445,41.84098956266273,-0.5855479240133334,0.020261621704733557,-0.17397715068202046,1.4301901478073304,5.900549834607086,1.1199989318847727,-0.6526030518243928,0.10249881744383771,-1.4388864748912624,1.6438841097789378,-0.6681938287237159,0.8731914636113913,-2.0729993438720626,63.88053515041846,25.688897345077386,0.7706926461675517,8,-0.4649982452392507,-0.3599987030029226,-0.5549983978271413,0.14500045776367898,8.470005035400412,4,0.13418759743381337,1.2471829205046028,56.27999877929688,-1.15686655833409,57.06999969482422,1.6557416006128542,55.599998474121094,0.13418759743381337
6089,2010-08-30,56.06999969482422,56.849998474121094,56.06999969482422,56.209999084472656,2843100.0,-0.0021355923619424955,-10.142888283378747,0.6999942779759045,42.83464945347723,41.666180747414565,-0.39762633730404673,0.08391884650858117,-0.12408026421295659,1.4875282076110068,6.042034826797095,0.779998779296875,-0.6556456428059789,0.020999908447265625,-1.479160110689996,1.5211599275845273,-0.7290801011213688,0.7710799180159,-1.8873403671264626,60.29847992958201,24.559337936338103,0.7500800095686324,8,-0.3449993133544922,-0.23999977111816406,-0.47499942779541016,0.2649993896484375,9.34000396728517,0,0.1592652105186314,3.666666666666558,56.18999862670898,1.2471829205046028,56.27999877929688,-1.15686655833409,57.06999969482422,0.1592652105186314
6090,2010-08-31,56.5,57.06000137329102,55.7400016784668,55.86000061035156,4358700.0,0.007668990681579668,-2.0000086697935884,-4.571444141689374,55.55556303095413,42.77999735375711,-0.8075111877447227,-0.3689348156872114,-0.6067690100952134,0.9930588787052912,5.894632249423065,1.3199996948242259,-0.6106383777335296,0.4535001754760728,-1.0433073845805438,1.9503077355326894,-0.2949036045522391,1.2019039555043847,-2.2529938283386244,59.09085391968697,18.824134456514805,0.748403780028309,8,-0.7749996185302734,-0.6700000762939453,-0.942500114440918,-0.16500091552734375,8.760002136230469,1,0.14460173750345695,-10.142888283378747,56.06999969482422,3.666666666666558,56.18999862670898,1.2471829205046028,56.27999877929688,0.14460173750345695
6091,2010-09-01,57.790000915527344,57.88999938964844,56.7599983215332,56.93000030517578,3966400.0,0.022831874611103364,1.1320823976507168,1.3437522351763107,65.68048873253902,46.070541638110804,-1.9743575440871908,-1.7162108935074087,-1.9300743769368651,-0.34083251277490234,6.277774859504953,1.3899993896484375,-0.4397762302002661,1.724001121520999,0.1450420797659291,3.302960163276069,0.934521600643464,2.513480642398534,-3.4799348367816165,95.96780271858758,50.233115281650534,0.7894795208775358,9,-1.8200016021728516,-1.8200016021728516,-2.0500001907348633,-1.4550018310546875,6.5,2,0.11593695867968035,-2.0000086697935884,56.5,-10.142888283378747,56.06999969482422,3.666666666666558,56.18999862670898,0.11593695867968035
6092,2010-09-02,58.59000015258789,58.83000183105469,57.6500015258789,58.40999984741211,5011300.0,0.013843212050297815,2.5757386600083443,0.2093025318926208,72.77775481896617,50.26806606599688,-2.473214013469878,-2.4753672867773986,-2.74928815938614,-1.173170980238659,6.80688965654215,1.1800003051757884,-0.3434223069778426,2.4175003051757784,0.4800153643561771,4.35498524599538,1.4487578347659777,3.386242775585579,-4.136736741406054,92.98241113266327,40.997429040429715,0.9687424704098015,9,-2.1499996185302734,-2.1499996185302734,-2.9374990463256836,-2.2550010681152344,5.729999542236328,3,0.11025777235613443,1.1320823976507168,57.790000915527344,-2.0000086697935884,56.5,-10.142888283378747,56.06999969482422,0.11025777235613443
6093,2010-09-03,58.56999969482422,59.04999923706055,58.18999862670898,59.04999923706055,2779400.0,-0.0003413629921759087,2.5833392938035247,-2.6666596024244478,72.34635070776937,54.317940659116196,-2.12309039882188,-2.419537624192081,-2.709800636263992,-1.181643231354414,7.328382138596462,0.8600006103515696,-0.23386143609620547,2.295999908447264,0.08418087917863915,4.507818937715889,1.1900903938129517,3.4019094230815767,-3.854131978450013,85.49849255960613,27.767369382593216,1.105909514634313,9,-2.020000457763672,-2.020000457763672,-3.0749988555908203,-2.2350006103515625,4.770000457763672,4,0.10227075115212725,2.5757386600083443,58.59000015258789,1.1320823976507168,57.790000915527344,-2.0000086697935884,56.5,0.10227075115212725
6094,2010-09-07,58.63999938964844,59.0,58.20000076293945,58.25,2598500.0,0.0011951458970282935,-2.265317244063838,-0.8124995032941532,70.75329235776312,58.378249562597695,-1.7956076085822943,-2.5012128978005777,-2.7661903411034388,-1.2705770306290205,7.737169489850844,0.7999992370605469,0.018591626855183563,2.291999626159665,-0.13335414375517018,4.7173533960745,1.0793227412022475,3.504676511117083,-3.577401151619327,87.61328852501336,27.859957668069804,1.212676884957416,9,-1.5149993896484375,-2.0900001525878906,-3.202498435974121,-2.3050003051757812,4.720001220703125,1,0.10266037406411788,2.5833392938035247,58.56999969482422,2.5757386600083443,58.59000015258789,1.1320823976507168,57.790000915527344,0.10266037406411788
6095,2010-09-08,59.209999084472656,59.41999816894531,58.79999923706055,59.36999893188477,3412700.0,0.009720322318503394,3.7692533415496574,-0.4102566610587451,74.54796648585321,60.56183823967494,-2.011173174246913,-3.052061401613969,-3.3224460480720808,-1.858943273612347,8.273631393169934,0.779998779296875,0.3152737495578748,2.7504993438720717,0.01730800256439835,5.483690685179745,1.383903673218235,4.117095014525908,-3.8284087665210293,92.10529712334522,30.205896474248306,1.3665956706538356,9,-1.7950000762939453,-2.4750003814697266,-3.7849979400634766,-2.875,3.970001220703125,2,0.10471212081580039,-2.265317244063838,58.63999938964844,2.5833392938035247,58.56999969482422,2.5757386600083443,58.59000015258789,0.10471212081580039
6096,2010-09-09,58.93999862670898,59.5099983215332,58.83000183105469,59.5,2622900.0,-0.004560048335391476,1.3448235038771927,3.5000119209402127,78.93961542912795,63.98548590724451,-1.618187517375027,-2.677551054485413,-3.0086729658269817,-1.613536707383311,9.009714139337191,0.6799964904785156,0.6368595236622383,2.3269989013671832,-0.6044354315200522,5.258433234254419,0.8612817349235655,3.792716067810801,-3.154567523657981,69.35480232245706,2.5283277125492702,1.4657171664436195,9,-1.479999542236321,-2.1599998474121023,-3.427497863769524,-2.604999542236321,4.760002136230476,3,0.10722775121778749,3.7692533415496574,59.209999084472656,-2.265317244063838,58.63999938964844,2.5833392938035247,58.56999969482422,0.10722775121778749
6097,2010-09-10,59.540000915527344,59.790000915527344,59.13999938964844,59.29999923706055,2608600.0,0.010179882979272303,-1.3214283281449037,-0.4285733748407654,80.57064963874393,68.2229256283549,-1.907747745312136,-3.1334082529016882,-3.53123774216904,-2.235212936025384,9.47805361714797,0.8500022888183665,0.960514273711695,2.7335010528564467,-0.4370027223949293,5.904004828107823,1.1482491652307587,4.318752940482135,-3.3076217462584836,84.37502235170989,12.471668040786483,1.5852518876256891,9,-1.7749996185302734,-2.6200008392333984,-3.6875009536743164,-3.2050018310546875,3.6699981689453125,4,0.07977829907559264,1.3448235038771927,58.93999862670898,3.7692533415496574,59.209999084472656,-2.265317244063838,58.63999938964844,0.07977829907559264
6098,2010-09-13,60.04999923706055,60.22999954223633,59.40999984741211,59.81999969482422,3107800.0,0.008565641815437175,1.7796592635696504,0.9583247238337439,83.31175948356986,72.7203822983652,-2.025641591905611,-3.4468100323314914,-3.9585323770536007,-2.7644589095140333,9.821554963936602,0.8199996948242188,1.0586933098282287,3.0064994812011747,-0.3933410374336148,6.406339999835964,1.30657922188378,4.7064197405185695,-3.3195530233154997,91.13298456080217,12.529664398680822,1.6999202593173965,9,-2.0649986267089844,-2.9099998474121094,-4.029998779296875,-3.7150001525878906,2.1599998474121094,0,0.0711074190177241,-1.3214283281449037,59.540000915527344,1.3448235038771927,58.93999862670898,3.7692533415496574,59.209999084472656,0.0711074190177241
6099,2010-09-14,61.040000915527344,61.209999084472656,59.93999862670898,60.0,4134800.0,0.016486289609406013,-1.189649048959497,4.5217521105269265,83.91520912330498,75.87145408640419,-2.499341468577491,-4.205887507917922,-4.831021820927333,-3.7794835563209404,10.34966831646898,1.270000457763679,1.3144630323307638,3.713001060485837,-0.027779023073243536,7.4537811440449175,1.8426110187063003,5.583391102265374,-3.7496261692236885,92.94613362204737,13.907180342046146,1.8703900417795394,9,-2.055002212524414,-3.410001754760742,-4.955000877380371,-4.7050018310546875,1.5699996948242188,1,0.03768019663439204,1.7796592635696504,60.04999923706055,-1.3214283281449037,59.540000915527344,1.3448235038771927,58.93999862670898,0.03768019663439204
6100,2010-09-15,61.18999862670898,61.27000045776367,60.90999984741211,61.040000915527344,3523100.0,0.002457367446458747,1.3225742939764966,0.14422844147745345,80.74625718458284,77.54542835885348,-2.1390434788716846,-4.146322718134421,-4.851926756197301,-3.9535666943028147,11.726861482192811,0.3600006103515625,1.6560010678405348,3.59499893188476,-0.4498573833821524,7.639855247151672,1.5725707742513038,5.617427089518216,-3.194091499534899,96.72123458681618,18.29916225211946,2.0224281576334566,9,-1.7299976348876882,-3.529998779296868,-5.104998588562005,-4.854999542236321,2.4099998474121165,2,0.03546334421219277,-1.189649048959497,61.040000915527344,1.7796592635696504,60.04999923706055,-1.3214283281449037,59.540000915527344,0.03546334421219277
6101,2010-09-16,61.2400016784668,61.33000183105469,60.81999969482422,61.15999984741211,2230600.0,0.0008171768733460372,2.923061122685525,0.5333536786958876,91.61074233588629,79.63798252740015,-1.841893609755914,-3.961537104848091,-4.778943405457255,-4.025533181175511,12.788117805756585,0.5100021362304688,2.040969180911297,3.367001914978026,-0.8827592780114628,7.616763107967515,1.242121318483278,5.491882511472774,-2.5892758851748,95.89040857278225,15.309109492886492,2.124880596494745,9,-1.480001449584961,-3.5500011444091797,-5.155001640319824,-4.905002593994141,2.7899971008300923,3,0.03167861811785566,1.3225742939764966,61.18999862670898,-1.189649048959497,61.040000915527344,1.7796592635696504,60.04999923706055,0.03167861811785566
6102,2010-09-17,61.290000915527344,61.5,60.95000076293945,61.5,3495800.0,0.0008164473496108382,4.23811080835604,-2.6249284760633227,93.07432922243996,81.94109125125244,-1.6412116358622484,-3.706990549830593,-4.748617320250396,-4.08305762914371,13.615903529264978,0.5499992370605469,2.3368115610264795,3.1030010223388658,-1.1839297021870436,7.389931746864775,0.9595356600759075,5.246466384601824,-2.10341991468281,89.9521976487595,6.958528711048245,2.143465362262955,9,-1.4400005340576172,-3.5150012969970703,-5.205000877380371,-4.995000839233398,2.8199996948242188,4,0.03932125650860541,2.923061122685525,61.2400016784668,1.3225742939764966,61.18999862670898,-1.189649048959497,61.040000915527344,0.03932125650860541
6103,2010-09-20,61.27999877929688,61.77999877929688,60.97000122070313,61.5099983215332,3472500.0,-0.00016319360549932327,1.1038885118230386,1.0952406902815284,94.83644089719499,84.61699664452267,-1.348141412743317,-3.3787650519338897,-4.672224140680804,-4.075605780464166,14.439741715872344,0.80999755859375,2.471749936944562,2.780998992919926,-1.4494816890450224,7.011479674884875,0.6657586519374519,4.8962393339024,-1.630733978621258,72.82608921000549,-12.499766949506338,2.1152403409824747,9,-0.9899997711181712,-3.364999771118171,-5.25999832153321,-4.984998703002937,2.400001525878899,0,0.031494783675286575,4.23811080835604,61.290000915527344,2.923061122685525,61.2400016784668,1.3225742939764966,61.18999862670898,0.031494783675286575
6104,2010-09-21,61.27000045776367,61.52999877929688,60.86000061035156,61.209999084472656,3198500.0,-0.00016315799171640055,1.3103464151588373,-0.26087605526347146,94.24858647503062,86.80595442109794,-1.0346490117144498,-3.02201382690248,-4.5862003123100195,-4.07622535161795,15.817241157559314,0.6699981689453196,2.4916222014601317,2.452500724792479,-1.5921814037474462,6.497182853332404,0.43015966052251997,4.474841789062438,-1.1945888613637976,46.875124176461355,-40.04383731723735,2.022341064269961,9,-0.9650001525878906,-3.355001449584961,-5.3274993896484375,-4.975000381469727,1.7099990844726562,1,0.015341906637604374,1.1038885118230386,61.27999877929688,4.23811080835604,61.290000915527344,2.923061122685525,61.2400016784668,0.015341906637604374
6105,2010-09-22,62.33000183105469,62.45000076293945,61.52000045776367,61.52000045776367,4806500.0,0.01730049559933855,-1.296293156633088,13.49971390425329,93.99222571163263,88.47846667470957,-1.794216660500112,-3.7439213752387275,-5.574989319224137,-5.136477479710791,16.777696048208057,1.1800003051757812,2.5587569400647965,3.176001930236815,-0.8614050959969575,7.213408956470587,1.1572984171199252,5.194705443353705,-1.9136727980754102,92.63810716249897,6.580228247896642,2.0187035131168867,9,-1.5350017547607422,-4.0800018310546875,-6.402501106262207,-6.035001754760742,0.4699974060058594,2,0.0044921991187456545,1.3103464151588373,61.27000045776367,1.1038885118230386,61.27999877929688,4.23811080835604,61.290000915527344,0.0044921991187456545
6106,2010-09-23,62.5,62.81999969482422,61.88000106811523,62.04999923706055,3399200.0,0.0027273891216319512,-1.3797520920552353,0.5555555555555556,93.15670649500245,89.87691743651607,-1.571368825827065,-3.674661330013251,-5.665173421030609,-5.309412855007977,18.517081076233204,0.9399986267089915,2.6685583751936264,3.07450008392334,-1.1007787468028027,7.249778914649482,0.9868606685602686,5.162139499286411,-1.6769366210286876,83.67347733173479,-1.4461804622514052,2.087639415363072,9,-1.385000228881836,-4.065000534057617,-6.602499008178711,-6.204999923706055,0.2700004577636719,3,0.01759997558593751,-1.296293156633088,62.33000183105469,1.3103464151588373,61.27000045776367,1.1038885118230386,61.27999877929688,0.01759997558593751
6107,2010-09-24,64.05000305175781,64.30999755859375,62.77999877929688,63.0,4481600.0,0.024800048828125032,-1.0536820653565422,2.3333361590302206,95.21451044130838,91.19944532070923,-2.6980827091139687,-4.861985097978817,-7.122153250415536,-6.862471009985228,20.60005837035579,1.80999755859375,2.7497254097986,4.2360029220581055,-0.1476925094893744,8.619698353605578,2.0441552062843655,6.427850637831845,-2.827552409615919,92.46392067191806,7.086819476408138,2.1918477157737373,9,-1.9250049591064453,-4.870004653930664,-8.155001640319824,-7.755002975463867,-0.7700042724609304,4,-0.00031232274016845807,-1.3797520920552353,62.5,-1.296293156633088,62.33000183105469,1.3103464151588373,61.27000045776367,-0.00031232274016845807
6108,2010-09-27,63.72999954223633,64.13999938964844,63.63000106811523,63.81999969482422,4704400.0,-0.004996151354792255,-2.5172649662591997,-0.08571418191330127,90.33274873634547,91.91250527771372,-2.0128474690046687,-4.16150299903294,-6.660313523641058,-6.555078648568809,23.069603692926204,0.5099983215332102,2.841675361787381,3.538999366760251,-0.8292790027363566,7.907277736256859,1.3548601820119472,5.723138551508555,-1.890039516804066,83.18844842303594,-1.8270638907775663,2.184139184748304,9,-1.1650009155273438,-4.55000114440918,-7.929998397827148,-7.434999465942383,-0.00999832153319602,0,0.005962671753408477,-1.0536820653565422,64.05000305175781,-1.3797520920552353,62.5,-1.296293156633088,62.33000183105469,0.005962671753408477
6109,2010-09-28,65.0,65.11000061035156,63.68999862670898,63.86000061035156,5453500.0,0.019927827818702504,1.0882372740634465,-12.666638409697791,91.29809450423144,93.08493164656356,-2.9748906262113266,-4.983704982626826,-7.765637829872752,-7.793229808837971,25.903160622746913,1.4200019836425852,2.9085279246201026,4.362499809265138,-0.057440763493744385,8.78244038202402,2.1525295228857004,6.572470095644576,-2.6660324679354375,96.93591627643059,12.287748167821576,2.2099702863794395,9,-2.0349998474121094,-5.420000076293945,-9.277499198913574,-8.704999923706055,-1.8400001525878906,1,-0.020307687612680314,-2.5172649662591997,63.72999954223633,-1.0536820653565422,64.05000305175781,-1.3797520920552353,62.5,-0.020307687612680314
6110,2010-09-29,64.66999816894531,65.22000122070311,64.38999938964844,64.93000030517578,3585200.0,-0.005076951246995143,-1.0243954632997727,-0.22807217143392539,90.52327096555933,92.96410149430501,-2.3460505291945495,-4.226962933782886,-7.280103485337435,-7.42147797881745,28.800368329835102,0.8300018310546733,2.91088588585815,3.623998069763182,-0.6948734514325707,7.942869590958935,1.4645623091653022,5.783433830361062,-1.7808240212233528,83.53284351404453,-2.9238470773857443,2.1594357605978765,9,-1.6299972534179759,-5.034997940063484,-9.11999797821045,-8.374998092651367,0.8100051879882955,2,-0.026132653078077994,1.0882372740634465,65.0,-2.5172649662591997,63.72999954223633,-1.0536820653565422,64.05000305175781,-0.026132653078077994
6111,2010-09-30,64.48999786376953,65.0,64.06999969482422,64.87000274658203,4090300.0,-0.0027833664801650837,1.9062537252938512,1.4615452331347751,87.21797092803139,92.31339501714851,-1.8512337163304124,-3.7094655001196912,-6.89574343398187,-7.20370360004722,31.382430222493184,0.9300003051757812,2.8315984691685827,3.1089979171752944,-1.1858015142552603,7.403797348605856,0.9615982014600135,5.256397632890575,-1.1346583014513385,70.08185956925263,-15.95084332092739,2.1473997157152795,9,-1.4499969482421946,-4.279996871948249,-9.129997253417969,-8.194997787475586,0.9100036621093608,3,-0.026205592846800574,-1.0243954632997727,64.66999816894531,1.0882372740634465,65.0,-2.5172649662591997,63.72999954223633,-0.026205592846800574
6112,2010-10-01,65.05000305175781,65.25,64.5,64.91999816894531,4037200.0,0.008683597558357015,1.83019519778891,-0.34211371667202056,87.31337207614118,91.47749848147586,-2.0358885042609955,-3.963921269423686,-7.282255059043408,-7.729000994963201,33.44635323158315,0.7600021362304688,2.849207058845934,3.3460029602050767,-1.0357896867595286,7.727795607169689,1.1551066367227705,5.536899283687383,-1.3217311577626347,87.65450122800372,2.173304315356418,2.190896323482306,10,-1.9950027465820312,-4.720003128051758,-9.41250228881836,-8.755002975463867,-0.2400054931640625,4,-0.035049999800615406,1.9062537252938512,64.48999786376953,-1.0243954632997727,64.66999816894531,1.0882372740634465,65.0,-0.035049999800615406
6113,2010-10-04,64.55999755859375,65.23999786376953,64.52999877929689,65.05999755859375,4502900.0,-0.007532751270959759,-1.5357220708447645,-3.8460093896713614,78.38697888018075,89.71509763760366,-1.1529288582738673,-3.164391033538564,-6.654722640719314,-7.205826716453757,35.469005627655015,0.709999084472642,2.813886878701524,2.556497573852539,-1.7413909317025542,6.854386079407639,0.4075533210749853,4.705441826630086,-0.5273800433976135,55.76911320593254,-27.579450472139598,2.1489442527775493,10,-1.174997329711914,-4.229997634887695,-8.834997177124023,-8.264997482299805,-0.3399963378906392,0,-0.019826499809501352,1.83019519778891,65.05000305175781,1.9062537252938512,64.48999786376953,-1.0243954632997727,64.66999816894531,-0.019826499809501352
6114,2010-10-05,64.66000366210939,65.0,64.33000183105469,65.0,5698600.0,0.0015490413150167637,2.9412081500762945,0.6799926757812216,78.21129356100673,87.96166073197857,-0.8062820881251014,-2.941058765732393,-6.605467076964246,-7.2683926204277185,37.492556458257845,0.6699981689453125,2.78275715688072,2.35550346374513,-1.7911024937509552,6.502109421241208,0.28220048499709094,4.428806442493169,-0.38390964995248567,50.000323279346894,-30.348982360688872,2.073302978748039,10,-1.095003128051772,-4.165002822875991,-8.882503509521499,-8.510004043579116,-0.2100067138672017,1,-0.014537618128176777,-1.5357220708447645,64.55999755859375,1.83019519778891,65.05000305175781,1.9062537252938512,64.48999786376953,-0.014537618128176777
6115,2010-10-06,65.41000366210939,65.45999908447266,62.81000137329102,63.0,11502200.0,0.011599133274400097,1.1115565822669324,-7.0883224127101485,80.43785880994139,86.54845543363845,-1.199587606274747,-3.375834999808646,-7.2427697735772085,-7.977328863621338,38.61433254481043,2.6499977111816335,2.7808672062065227,2.795503234863297,-1.3037735016853702,6.894779971411964,0.7458648665889598,4.845141603137627,-0.1600036621093892,98.11337865869424,18.91489545796358,2.0496383682743327,10,-1.2900047302246236,-4.810003280639663,-9.632503509521499,-9.34000396728517,-0.06000518798828125,2,-0.034398466422967955,2.9412081500762945,64.66000366210939,-1.5357220708447645,64.55999755859375,1.83019519778891,65.05000305175781,-0.034398466422967955
6116,2010-10-07,65.26000213623047,65.26999664306639,64.43000030517578,65.22000122070311,5048000.0,-0.002293250534792679,27.004578405201652,0.01659786503907077,78.56104699029797,84.6980706057484,-0.6894060873401173,-2.8755066479228404,-6.956923831519518,-7.796458854678264,39.73209967020869,0.980003356933608,2.824565950786244,2.3295015335082994,-1.545354659827666,6.204357726844258,0.39207343684032026,4.2669296301762785,-2.450000762939446,92.45293883091662,14.011008838919963,1.9374280966679798,10,-1.1250019073486328,-4.150003433227539,-9.482501983642578,-9.19000244140625,-0.06000518798828125,3,0.0033711494560464406,1.1115565822669324,65.41000366210939,2.9412081500762945,64.66000366210939,-1.5357220708447645,64.55999755859375,0.0033711494560464406
6117,2010-10-08,64.29000091552734,64.94999694824219,63.93999862670898,64.40000152587889,5632000.0,-0.014863640652022059,-1.4938070434872441,-2.749952317374216,69.02649831256865,82.33070944755097,0.3556157767984587,-1.6141602206217769,-5.84987752425031,-6.791815007852932,40.50682353607725,1.3200035095214915,2.7971598623097407,1.1220003128051772,-2.448155306302212,4.692155931912566,-0.6630774967485138,2.9070781223588753,-1.479999542236321,55.849087566811114,-22.340577009322054,1.7850778095536952,10,-0.1550006866455078,-2.7350006103515625,-8.320001602172852,-8.235000610351562,1.1900024414062642,4,0.017265524880144545,27.004578405201652,65.26000213623047,1.1115565822669324,65.41000366210939,2.9412081500762945,64.66000366210939,0.017265524880144545
6118,2010-10-11,64.31999969482422,64.48999786376953,63.27999877929688,63.38999938964844,2584800.0,0.00046661656353519376,-1.104343441714834,-8.45450131779829,69.23069892423972,79.87877660532966,0.4672456720497422,-1.3785374532353316,-5.755776016285921,-6.786485376120012,40.76456201170983,1.2099990844726491,2.8095501270351946,0.9384990692138686,-2.3458202028336785,4.222818341261423,-0.7036605668099014,2.5806587052376457,-1.460798416137692,56.98111795198072,-24.12989412038138,1.6421596360237767,10,-0.1849994659423828,-2.4950008392333984,-7.879999160766602,-8.19999885559082,1.4199981689453125,0,0.007618126027586936,-1.4938070434872441,64.29000091552734,27.004578405201652,65.26000213623047,1.1115565822669324,65.41000366210939,0.007618126027586936
6119,2010-10-12,63.34000015258789,64.08999633789061,63.31000137329102,64.02999877929689,4454400.0,-0.015236311363278632,-1.0799971516781641,-0.7419337637513791,56.43308969563671,76.09097868644939,1.3265077900022817,-0.2291410368761575,-4.664696152178941,-5.757656171011988,40.415813955361614,1.009998321533196,2.5878358596926745,-0.1565004348754897,-3.2512048661647555,2.938203996413776,-1.703852650520119,1.3908517807691396,-0.43258296661376505,19.999971209806876,-57.18873940442177,1.5473522156446324,10,0.7950000762939453,-1.510000228881836,-6.790000915527344,-7.1100006103515625,3.6799964904785014,1,0.013893291221902082,-1.104343441714834,64.31999969482422,-1.4938070434872441,64.29000091552734,27.004578405201652,65.26000213623047,0.013893291221902082
6120,2010-10-13,63.36000061035156,63.959999084472656,63.0,63.20000076293945,5006500.0,0.00031576346251172005,-2.428559750955375,-0.23188429834308646,55.58439962824172,72.5761374309172,1.2305476266860325,-0.08246277008748848,-4.561744618764905,-5.741786987886215,39.896662286907336,0.9599990844726562,2.4086618112507097,-0.24500007629394815,-3.14526918265679,2.655269030068901,-1.6951346294753762,1.2051344768874728,-0.405331835235593,15.859081177550152,-58.00977122529433,1.450134553181423,10,0.7749996185302734,-1.230001449584961,-6.522500991821289,-7.130001068115234,3.0500030517578267,2,0.017203224864119404,-1.0799971516781641,63.34000015258789,-1.104343441714834,64.31999969482422,-1.4938070434872441,64.29000091552734,0.017203224864119404
6121,2010-10-14,63.18000030517578,63.86000061035156,62.90999984741211,63.11999893188477,4214500.0,-0.002840913880079343,-2.9583402872151887,0.3750089407051984,43.12796722627397,67.66664800315418,1.3468149806882934,0.2638575043730711,-4.285751244694097,-5.51574191313162,39.43018210456087,0.9500007629394531,2.074919124969142,-0.5220003128051758,-3.2113218670956485,2.167321241485297,-1.8666610899504121,0.8226604643400606,2.089996337890611,13.235335366594796,-55.87382285017567,1.3446607771452375,10,0.9549999237060547,-1.0349998474121094,-6.105001449584961,-6.76500129699707,3.3799972534179688,3,0.034346282976633,-2.428559750955375,63.36000061035156,-1.0799971516781641,63.34000015258789,-1.104343441714834,64.31999969482422,0.034346282976633
6122,2010-10-15,63.70000076293945,63.77000045776367,63.209999084472656,63.459999084472656,4033400.0,0.008230459880530727,1.947367364352758,3.9999364231678713,49.77030107383664,64.48701713578261,0.687473313295726,-0.06991918191115332,-4.671433289138875,-5.982054936559948,38.828322578888994,0.5900001525878906,1.7646118495873964,-0.12249984741210795,-2.561049717522394,2.316050022698171,-1.3417747824672546,1.0967750876430316,1.5227959442138541,50.00012071841946,-16.612295957792178,1.2192749350551404,10,0.4349994659423828,-1.4000015258789062,-6.5800018310546875,-7.240001678466797,3.5600013732910156,4,0.023547820523346585,-2.9583402872151887,63.18000030517578,-2.428559750955375,63.36000061035156,-1.0799971516781641,63.34000015258789,0.023547820523346585
6123,2010-10-18,63.209999084472656,63.81000137329102,63.13000106811523,63.41999816894531,2417000.0,-0.007692333949733343,-2.675725833058332,-0.8749900659620122,34.43483660555664,59.62296636295481,1.0793437421750696,0.603003186029504,-4.052616797672641,-5.432367189531966,37.980455043625554,0.6800003051757955,1.4893300225486144,-0.7090015411376953,-2.8596730875308225,1.4416700052554248,-1.7843373143342518,0.3663342320588683,1.9665416854858222,25.42373977221694,-35.80994597175296,1.0753357731965607,10,0.9250011444091797,-0.7749996185302734,-5.867498397827148,-6.60999870300293,3.690002441406236,0,0.03591210734598116,1.947367364352758,63.70000076293945,-2.9583402872151887,63.18000030517578,-2.428559750955375,63.36000061035156,0.03591210734598116
6124,2010-10-19,62.209999084472656,63.13999938964844,61.9000015258789,62.65999984741211,3970600.0,-0.01582028183015194,-1.31776194058317,2.1428701180744776,30.841191465088585,54.11222554686006,1.8944885622840104,1.767665423949289,-2.9527536662935674,-4.421959492013549,37.445922670853804,1.309997558593757,1.1254043298754226,-1.7560014724731445,-3.6934386285151106,0.18143568356882156,-2.7247200504941276,-0.7872828944521615,2.921210867034901,15.04844300909632,-41.57320444975379,0.9687185780209826,10,1.3749999999999858,0.48999977111816406,-4.647499084472656,-5.3899993896484375,5.3300018310546875,1,0.056743270073089436,-2.675725833058332,63.209999084472656,1.947367364352758,63.70000076293945,-2.9583402872151887,63.18000030517578,0.056743270073089436
6125,2010-10-20,62.61000061035156,63.06999969482422,62.25,62.349998474121094,2785800.0,0.006429859054261744,-2.5652231602341895,-0.5777815453736278,35.84344167267027,49.365824956012545,1.1795836058374434,1.4648182436633448,-3.2403822110403198,-4.801297740339685,36.30510330729969,0.8600006103515625,0.8788362654150461,-1.369999885559082,-3.2611550348003107,0.5211552636821466,-2.3155774601796963,-0.4244223109384677,2.391961004130849,36.22446000599476,-17.922308109091105,0.9455775746206139,10,0.8149986267089844,0.529998779296875,-4.302501678466797,-5.30000114440918,4.610000610351548,2,0.07043596853097145,-1.31776194058317,62.209999084472656,-2.675725833058332,63.209999084472656,1.947367364352758,63.70000076293945,0.07043596853097145
6126,2010-10-21,63.599998474121094,63.88999938964844,62.540000915527344,62.56000137329102,4190700.0,0.015812136305998648,-1.5000017660667926,3.9999559846239348,39.74539242738336,46.11236874654751,-0.07895132048434306,0.59179659896364,-4.068402232468301,-5.760354622135736,34.577832291887425,1.3499984741210938,0.6359110618822186,-0.4350019454955998,-2.205028545319351,1.3350246543281514,-1.3200152454074754,0.4500113544162758,1.277884736817171,85.42707402820967,34.051563445924074,0.8850132999118759,10,-0.404998779296875,-0.45999908447265625,-5.0399980545043945,-6.259998321533203,3.370002746582017,3,0.04418247256926722,-2.5652231602341895,62.61000061035156,-1.31776194058317,62.209999084472656,-2.675725833058332,63.209999084472656,0.04418247256926722
6127,2010-10-22,64.02999877929689,64.09999847412111,63.22000122070313,63.84000015258789,2406400.0,0.006761011249878601,4.33334874634404,0.182691496502588,46.2197001358271,43.555591103390555,-0.6143130714828047,0.16887931255625688,-4.321640813150935,-6.172087549332488,32.10046523625546,0.8799972534179759,0.2839975895358151,-0.004001426696760291,-1.7740149388834396,1.766012085489912,-0.8890081827900929,0.8810053293965794,0.7287691642389973,96.81819127612208,44.098293691432104,0.8850067560933363,10,-1.0299987792968892,-0.8699989318847798,-5.304998397827163,-6.659997940063491,3.5800018310546733,4,0.03951271009730051,-1.5000017660667926,63.599998474121094,-2.5652231602341895,62.61000061035156,-1.31776194058317,62.209999084472656,0.03951271009730051
6128,2010-10-25,64.11000061035156,64.76999664306639,64.01000213623047,64.12000274658203,2764000.0,0.0012494429576741517,-6.238074477747367,-0.05264320276265994,46.06578955985295,42.40366886608125,-0.8127000044575325,0.12522630672194168,-4.20870129930627,-6.216884842628154,29.714630331437164,0.7599945068359233,-0.06668909898935738,0.05700035095215128,-1.707422430797422,1.8214231327017245,-0.8252110399226353,0.9392117418269379,-2.2099990844726634,77.00358342903367,22.950754581675554,0.8822113908747858,10,-0.7750015258789205,-0.9500007629394531,-5.2975006103515625,-6.655000686645508,4.1999969482421875,0,0.049134323754323805,4.33334874634404,64.02999877929689,-1.5000017660667926,63.599998474121094,-2.5652231602341895,62.61000061035156,0.049134323754323805
6129,2010-10-26,63.68000030517578,64.19000244140625,63.43999862670898,63.52000045776367,2826200.0,-0.006707226658587029,-3.6874724331539603,-15.996567505720824,37.03147036720568,40.34223228152168,-0.36810938801867366,0.47565201837498705,-3.588712454337383,-5.725720811209385,26.595738077389214,0.7500038146972727,-0.31522744850909845,-0.30699996948241903,-2.0202819736783226,1.4062820347134775,-1.1636409715803637,0.5496410326155257,-1.7225988769531355,56.746119448624455,7.925166885190585,0.8566410020979482,10,-0.3450012207031392,-0.5200004577636719,-4.57750129699707,-6.045000076293945,5.3300018310546875,1,0.05056534556017267,-6.238074477747367,64.11000061035156,4.33334874634404,64.02999877929689,-1.5000017660667926,63.599998474121094,0.05056534556017267
6130,2010-10-27,62.97999954223633,63.38000106811523,62.5099983215332,63.38000106811523,3378700.0,-0.01099247423971128,3.349997138988084,-2.5000119209402794,34.210519363801936,39.351404741247016,0.3043223331499334,1.0988913402392058,-2.7177696066733716,-4.962896363367065,23.412703781901083,1.1700019836425781,-0.6023281573191213,-0.9225008010864286,-2.6604731166927422,0.815471514519885,-1.7914869588895925,-0.05351464328327182,-0.9663462097168107,20.796529635662512,-21.57560061402408,0.8689861578031577,10,0.3549995422363139,0.5100002288818359,-3.869999885559082,-5.344999313354492,5.409999847412109,2,0.07240396008947148,-3.6874724331539603,63.68000030517578,-6.238074477747367,64.11000061035156,4.33334874634404,64.02999877929689,0.07240396008947148
6131,2010-10-28,62.79999923706055,63.25,62.5,63.06000137329102,2385400.0,-0.0028580550410304273,1.3437522351763107,0.6500028610120646,38.41368021941318,38.08955797964441,0.47466717667736447,1.2077093608395018,-2.3605586432093304,-4.733414680217322,20.522413757014487,0.75,-0.7064336244112184,-1.0180011749267592,-2.799493895651736,0.7634915457982174,-1.9087475352892511,-0.12725481456427445,-0.7312190383300887,13.215844965096391,-26.317545987402664,0.8907463603624871,10,0.5349998474120952,0.8700008392333984,-3.277499198913574,-4.829998016357422,6.390003204345703,3,0.070382198046814,3.349997138988084,62.97999954223633,-3.6874724331539603,63.68000030517578,-6.238074477747367,64.11000061035156,0.070382198046814
6132,2010-10-29,62.77000045776367,62.9000015258789,62.52000045776367,62.61000061035156,2350900.0,-0.00047768757422483876,-1.2352993975024547,-0.6153789723876706,37.9471365168336,38.47981352534185,0.40104653738033846,1.1153210885828457,-2.1284446230879652,-4.665422336517452,17.365988987383272,0.38000106811522727,-0.8092849308911028,-0.9339998245239229,-2.6748831635036794,0.8068835144558406,-1.8044414940138012,-0.06355815503404472,-0.6471959301464949,11.894310883162614,-24.381487784156104,0.8704416694898811,10,0.5649986267089702,0.9099998474121094,-2.9950008392333984,-4.614999771118164,6.869998931884766,4,0.06691095638537581,1.3437522351763107,62.79999923706055,3.349997138988084,62.97999954223633,-3.6874724331539603,63.68000030517578,0.06691095638537581
6133,2010-11-01,63.27999877929688,63.61999893188477,62.77999877929688,63.04999923706055,2790600.0,0.00812487363093739,-1.1818172810637952,1.437498509882504,49.49663301926107,40.55264036469434,-0.10949240931086024,0.5317761066357107,-2.4272015215707015,-5.138067547298583,13.846164934922895,0.8499984741211009,-0.7814995434653866,-0.3600015640258718,-2.062064176112351,1.3420610480606001,-1.2110328700691113,0.4910297420173677,-1.1042504093707208,46.153707248366196,7.496125845065073,0.8510313060432372,11,0.22999954223631391,0.40000152587889914,-2.6275005340576243,-4.379999160766609,5.970001220703118,0,0.06842607323929517,-1.2352993975024547,62.77000045776367,1.3437522351763107,62.79999923706055,3.349997138988084,62.97999954223633,0.06842607323929517
6134,2010-11-02,63.72000122070313,64.18000030517578,63.349998474121094,63.54999923706055,2988400.0,0.006953262482523925,-1.9122691955053774,0.7391405304098401,52.82131923849617,42.43907120534167,-0.3495328255874952,0.0186989575905514,-2.6419810432999853,-5.5357033226746,10.632279091054206,0.9000015258788991,-0.8353579842644621,0.12700099945069354,-1.5070217752408936,1.7610237741422807,-0.690010387895093,0.9440123867964871,-1.4923678853141666,72.61910708852409,29.79388229750883,0.8170113873457919,11,-0.08500289916993609,-0.040000915527350855,-2.8475027084350657,-4.820001602172859,7.299995422363274,1,0.07203383945321229,-1.1818172810637952,63.27999877929688,-1.2352993975024547,62.77000045776367,1.3437522351763107,62.79999923706055,0.07203383945321229
6135,2010-11-03,63.15999984741211,63.86000061035156,62.709999084472656,63.52999877929688,4080900.0,-0.008788470850014218,1.2330070479132178,-2.176438909458046,49.85206775031813,43.5620351301122,0.33155730011981177,0.42319002607622735,-1.8811868528934212,-4.936161549258614,9.05767862197931,1.1500015258789062,-0.7577603778603859,-0.3205001831054659,-1.7209141441112337,1.0799137779002947,-1.0207071636083498,0.37970679739741797,-0.8815192458695975,39.28569806676627,-6.981618287453287,0.7002069805028811,11,0.47499847412108664,0.5200004577636719,-1.8874998092651367,-3.8599987030029297,8.09000015258789,2,0.09262194906509413,-1.9122691955053774,63.72000122070313,-1.1818172810637952,63.27999877929688,-1.2352993975024547,62.77000045776367,0.09262194906509413
6136,2010-11-04,65.48000335693361,65.62999725341797,63.88999938964844,63.88999938964844,5801500.0,0.03673216458401485,-1.188671097142583,-4.297320425185278,60.397200478619276,45.137312945977996,-1.8927674125711604,-1.9810562472382713,-4.016688772273099,-7.228918643634259,7.894519668008215,2.4699974060058594,-0.49472754601876545,1.9885032653808707,0.5271072293853791,3.4498993013763624,1.257805247383132,2.7192012833786166,-3.1516924345606157,95.17704015984994,47.34198316648758,0.7306980179977447,11,-1.4150047302246236,-1.7150039672851705,-4.142502784729025,-6.125001907348654,5.259994506835923,3,0.044440987836429136,1.2330070479132178,63.15999984741211,-1.9122691955053774,63.72000122070313,-1.1818172810637952,63.27999877929688,0.044440987836429136
6137,2010-11-05,65.40000152587889,66.04000091552734,65.23000335693361,65.52999877929689,3039900.0,-0.0012217749992867732,-2.446845121179311,-0.08175907487825904,63.43558270722424,47.06728996235258,-1.7857885303460463,-1.9116430963389917,-3.7238429690517165,-7.108765936110984,7.339996024655349,0.8099975585937358,-0.27799485388166545,1.8530014038085767,0.19309390050109698,3.5129089071160564,1.0230476521548297,2.6829551554623166,-2.9396231502640973,80.78080967764065,28.86702272761812,0.8299537516537414,11,-1.1300010681152202,-1.430000305175767,-3.7750005722045827,-6.045000076293938,5.809997558593764,4,0.05795108298319618,-1.188671097142583,65.48000335693361,1.2330070479132178,63.15999984741211,-1.9122691955053774,63.72000122070313,0.05795108298319618
6138,2010-11-08,64.80999755859375,64.87000274658203,64.23999786376953,64.86000061035156,2613500.0,-0.00902146717919683,16.998256320836965,0.3846469863254045,66.79582729997753,50.37444073266056,-1.213679180793548,-1.352384993932617,-2.920561127801328,-6.485466459509922,7.141326976147708,1.1600036621093608,-0.16248552055104426,1.238497543334958,-0.4827792567949132,2.9597743434648223,0.37785914327002956,2.0991359433998937,-2.1348418305842003,63.06298256466653,6.2180484985370015,0.8606384000649333,11,-0.5399971008300781,-0.839996337890625,-3.117497444152832,-5.439996719360352,6.2400054931640625,0,0.07452556724273829,-2.446845121179311,65.40000152587889,-1.188671097142583,65.48000335693361,1.2330070479132178,63.15999984741211,0.07452556724273829
6139,2010-11-09,64.22000122070311,64.77999877929689,63.959999084472656,64.69999694824219,2600000.0,-0.009103477242955238,1.5625014901174712,9.599328654257226,60.15131777695236,53.256751667455056,-0.6023743968370496,-0.7305358277602494,-2.1158768810974493,-5.85935950075671,6.8459030034484085,0.8499984741210938,-0.14649893513026768,0.6045011520385586,-1.1367332673627288,2.345735571439853,-0.2661160576620887,1.4751183617392059,-1.3429547814424936,45.34538456251246,-13.525117962201023,0.8706172097006463,11,0.049999237060561086,-0.2499999999999858,-2.3625011444091655,-4.6750011444091655,7.9000015258789205,1,0.07832448900164968,16.998256320836965,64.80999755859375,-2.446845121179311,65.40000152587889,-1.188671097142583,65.48000335693361,0.07832448900164968
6140,2010-11-10,64.44999694824219,64.5,63.93999862670898,64.01999664306639,2680800.0,0.003581372207525524,1.1131871770142345,-0.8958419429697714,55.92746015852522,55.202727216245286,-0.672659789820564,-0.9219538653612034,-2.1379480456778452,-6.044674712519232,6.860295675603906,0.5600013732910227,-0.13007308158652364,0.7799970626831083,-0.9954621163942221,2.555456241760446,-0.1077325268555569,1.6677266522217735,-1.3831732404055685,26.046379588722697,-28.247730815491185,0.8877295895386674,11,-0.1699962615966797,-0.4799957275390625,-2.4199962615966797,-4.799997329711914,7.3899993896484375,2,0.10193948806701081,1.5625014901174712,64.22000122070311,16.998256320836965,64.80999755859375,-2.446845121179311,65.40000152587889,0.10193948806701081
6141,2010-11-11,65.34999847412111,65.41999816894531,63.90999984741211,64.09999847412111,3798400.0,0.013964337757869538,1.1726604094626933,2.906974681073696,58.63873352167128,57.50179355011614,-1.310743166637863,-1.7402738007026812,-2.856866905900027,-6.891594266187461,7.216365435797082,1.5099983215332031,0.018114396760857687,1.5714986801147575,-0.3380377047780314,3.4810350650075534,0.616730487668363,2.526266872561152,-2.1047841338230455,67.60553542741668,17.91835266095366,0.954768192446397,11,-0.974998474121108,-1.379997253417983,-2.989998817443862,-5.594999313354506,6.959999084472642,3,0.09028311650558529,1.1131871770142345,64.44999694824219,1.5625014901174712,64.22000122070311,16.998256320836965,64.80999755859375,0.09028311650558529
6142,2010-11-12,65.19999694824219,65.69999694824219,64.65000152587889,64.87999725341797,3703200.0,-0.002295356226187595,-1.692326502665366,0.255999755859375,57.068711989122846,58.34313565787856,-0.8714384257354624,-1.5516904325598162,-2.5495825251923705,-6.686129674031292,7.660885394479264,1.0499954223632955,0.2638034674218659,1.3464973449707003,-0.6651558823742647,3.3581505723156724,0.3406707312982178,2.3523239586431828,-1.7870954134303716,72.0669938645077,24.76792858571595,1.0058266136724858,11,-0.8249969482421875,-1.2299957275390625,-2.5774974822998047,-5.444997787475586,7.120002746582031,4,0.08496934317228844,1.1726604094626933,65.34999847412111,1.1131871770142345,64.44999694824219,1.5625014901174712,64.22000122070311,0.08496934317228844
6143,2010-11-15,65.48000335693361,65.98999786376953,65.40000152587889,65.44999694824219,2949000.0,0.004294577021432877,-8.077058512821756,0.09377011658684077,61.90476190476181,59.35240706524141,-0.9013414837154556,-1.742239687511784,-2.665164775193375,-6.889001840813002,8.293822974180106,0.7900009155273438,0.5012867620312065,1.5130035400390796,-0.5994075010924149,3.625414581170574,0.4567980194733394,2.569209060604827,-1.9094758592788637,75.48100994206492,28.163402661393697,1.056205520565746,11,-1.105003356933608,-1.510002136230483,-2.6350030899047994,-5.725004196167006,6.789993286132798,0,0.08750756618481925,-1.692326502665366,65.19999694824219,1.1726604094626933,65.34999847412111,1.1131871770142345,64.44999694824219,0.08750756618481925
6144,2010-11-16,65.73999786376953,66.40000152587889,64.56999969482422,65.19000244140625,6198600.0,0.003970593975365144,-1.044693737506324,18.32926519195674,69.381992823875,61.52239874008106,-0.9439307335458977,-1.817394690158153,-2.7565805391276115,-7.073079899607421,8.092606986094827,1.8300018310546733,0.7744208841142068,1.5964981079101506,-0.4874888535197215,3.6804850693400226,0.5545046271952145,2.6384915886250866,-2.0213019610424325,73.4938466982979,21.878768775928407,1.0419934807149351,11,-0.5949974060058594,-1.5899963378906392,-2.759998321533203,-5.98499870300293,6.5,1,0.0807728226427995,-8.077058512821756,65.48000335693361,-1.692326502665366,65.19999694824219,1.1726604094626933,65.34999847412111,0.0807728226427995
6145,2010-11-17,67.01999664306639,67.12999725341797,66.01999664306639,66.01999664306639,5484600.0,0.019470623986775237,-1.2200012207031534,1.818196950991136,75.66906825380217,63.219272937323595,-1.8090485652688955,-2.8986847914129896,-3.8680267545716376,-8.272301529153467,8.064877779697051,1.3899993896484375,0.9720234114596522,2.655997085571272,0.33540417922826293,4.976589991914288,1.4957006323997604,3.8162935387427765,-3.0867962904871504,96.5838292246321,38.454541622289284,1.1602964531715068,11,-1.499998092651353,-2.5049972534179545,-4.037496566772447,-7.2649974822997905,5.0600051879882955,2,0.0760967824375931,-1.044693737506324,65.73999786376953,-8.077058512821756,65.48000335693361,-1.692326502665366,65.19999694824219,0.0760967824375931
6146,2010-11-18,66.41000366210939,67.48999786376953,66.31999969482422,67.25,3671100.0,-0.009101656393772917,-1.2941044474695949,-0.8399963378906108,70.68183818139488,64.02441243445368,-1.1770401881842645,-2.1791030751647043,-3.084389939304714,-7.567971913287636,9.026920141458733,1.1699981689453125,1.116172642954659,1.9055038452148523,-0.5562925895042667,4.367300279933971,0.6746056278552857,3.136402062574412,-2.1571236194462813,63.01387401039946,-0.9240124908563061,1.2308982173595613,11,-0.7100048065185689,-1.7150039672851705,-3.2775039672851705,-6.655004501342788,6.299995422363267,3,0.08176467966194911,-1.2200012207031534,67.01999664306639,-1.044693737506324,65.73999786376953,-8.077058512821756,65.48000335693361,0.08176467966194911
6147,2010-11-19,66.55999755859375,66.72000122070311,66.12000274658203,66.26000213623047,2710300.0,0.0022586039483978304,-1.0689809394772007,-0.3571389645776627,69.43128433342632,64.31724099372576,-1.2797655180883822,-2.244936503922972,-3.074759726039318,-7.609025536726776,9.804023163269413,0.5999984741210795,1.3515025926836017,1.9289978027343722,-0.6854146017636111,4.543410207232348,0.6217916004853805,3.236204004983364,-1.918663377397877,68.15065450840018,1.8820916274421222,1.3072062022489894,11,-0.8599987030029297,-1.8649978637695312,-3.419997215270996,-6.804998397827148,6.1399993896484375,4,0.08638822432254734,-1.2941044474695949,66.41000366210939,-1.2200012207031534,67.01999664306639,-1.044693737506324,65.73999786376953,0.08638822432254734
6148,2010-11-22,67.26000213623047,67.33999633789061,66.18000030517578,66.26999664306639,2827200.0,0.010516896083424543,1.0173951118541769,3.3000686655985825,70.34483998435522,65.44985457232607,-1.7832131136320157,-2.8425920879595026,-3.6201562618714718,-8.196031061217845,10.126815952983312,1.1599960327148295,1.3333444047316476,2.4715023040771484,-0.3795754598013019,5.322580067955606,1.0459634221379162,3.8970411860163736,-2.276828313125762,92.12342904919917,25.556945907832954,1.4255388819392276,11,-1.5600032806396484,-2.56500244140625,-4.042502403259277,-7.505002975463867,5.589996337890625,0,0.0752304103164474,-1.0689809394772007,66.55999755859375,-1.2941044474695949,66.41000366210939,-1.2200012207031534,67.01999664306639,0.0752304103164474
6149,2010-11-23,66.90000152587889,67.06999969482422,66.26999664306639,66.97000122070311,2985800.0,-0.005352372865264243,4.926022210290815,-0.07070637012376403,72.00001974667687,67.23569452656515,-1.120956306588539,-2.34944551462506,-3.138458761359672,-7.71327957368478,11.07532932000072,0.9900054931640767,1.2896804336076713,1.9505016326904183,-0.9989785635375483,4.899981828918378,0.475761534576435,3.4252417308044016,-1.6160088178944108,59.86422803047545,-9.733677234677565,1.47474009811398,11,-1.2000026702880717,-2.2050018310546733,-3.6150016784667827,-7.1450023651122905,5.309997558593764,1,0.08026898347842693,1.0173951118541769,67.26000213623047,-1.0689809394772007,66.55999755859375,-1.2941044474695949,66.41000366210939,0.08026898347842693
6150,2010-11-24,67.54000091552734,68.0,67.16999816894531,67.16999816894531,2688000.0,0.009566507848297823,-3.486463080190527,-5.285776566757493,65.10263896812859,67.95390624283819,-1.4265619861723593,-2.7724498634121773,-3.6516509001553175,-8.221887892876552,11.868310203669925,1.099998474121108,1.2862555137564158,2.3625009536743136,-0.6502576028940439,5.375259510242671,0.856121675390142,3.8688802319584923,-1.9912875888486496,75.53192784530162,8.79082393792703,1.5063792782841776,11,-1.2550010681152344,-2.4150009155273438,-4.397501945495613,-7.785001754760742,4.930000305175781,2,0.06958834593621788,4.926022210290815,66.90000152587889,1.0173951118541769,67.26000213623047,-1.0689809394772007,66.55999755859375,0.06958834593621788
6151,2010-11-26,67.22000122070311,67.47000122070311,67.02999877929689,67.11000061035156,952900.0,-0.004737928494026211,-2.2592257699916556,0.29729674000449796,62.88953463868924,68.60066431501222,-0.9089975977651505,-2.2180573094915417,-3.2075598825137064,-7.775654489860109,12.640838801204207,0.5100021362304545,1.3949427432673076,1.8215011596679602,-1.1041340980272452,4.747136417363166,0.35868353082035753,3.284318788515563,-1.3281077597594333,58.51064261509978,-6.187902837418989,1.4628176288476018,11,-0.9350013732910014,-1.9700012207031108,-3.9375019073486186,-7.465002059936509,5.110000610351577,4,0.0722999185078077,-3.486463080190527,67.54000091552734,4.926022210290815,66.90000152587889,1.0173951118541769,67.26000213623047,0.0722999185078077
6152,2010-11-29,66.97000122070311,67.0,66.33000183105469,66.90000152587889,2350200.0,-0.0037191311434103813,9.307881917950677,0.6363573311139676,66.07148939262152,69.06363403588553,-0.4263543087528774,-1.725750652204269,-2.8354269587367895,-7.422266291883403,13.192910086230414,0.8899993896484233,1.5466338423718895,1.3615011215209876,-1.3659607138078371,4.088962956849812,-0.002229796143424778,2.7252320391854,-0.7829728442915496,43.406650988676695,-20.610689654379534,1.3637309176644123,11,-0.6850013732910014,-1.7200012207031108,-3.8025016784667827,-7.215002059936509,4.0199966430664205,0,0.08570998595106905,-2.2592257699916556,67.22000122070311,-3.486463080190527,67.54000091552734,4.926022210290815,66.90000152587889,0.08570998595106905
6153,2010-11-30,67.61000061035156,67.91999816894531,66.51000213623047,66.58999633789061,3305000.0,0.009556508555812915,-1.3898386179072053,14.57155313351519,75.03696374397643,69.69196413811902,-0.8185151402774551,-2.1341431597656566,-3.3430160113904037,-7.961770524998016,14.539989593905018,1.4099960327148438,1.6337347215428082,1.7850004196166935,-0.850071472211468,4.420072311444855,0.4674644737026199,3.102536365530767,-1.279998779296875,77.4567264227913,10.619908445456588,1.3175359459140803,11,-0.6000022888183594,-2.3600006103515625,-4.530000686645508,-7.855001449584961,3.0400009155273438,1,0.07528466635025155,9.307881917950677,66.97000122070311,-2.2592257699916556,67.22000122070311,-3.486463080190527,67.54000091552734,0.07528466635025155
6154,2010-12-01,68.30999755859375,68.80000305175781,68.01000213623047,68.20999908447266,3038100.0,0.010353452772118743,-2.1600518806744486,0.0980373090789401,76.65749873545766,69.80178974719186,-1.246726480934484,-2.6062621720147945,-3.899416257528088,-8.552030190056016,15.607075196762699,1.19000244140625,1.7795867555167888,2.25549755096435,-0.40702623561881524,4.918021337547515,0.9242356576727673,3.5867594442559323,-1.9799957275390625,80.16173072883848,7.827900777258918,1.3312618932915823,12,-0.8499946594238281,-2.6599960327148438,-5.062498092651374,-8.554998397827148,2.3400039672851562,2,0.06646173441351833,-1.3898386179072053,67.61000061035156,9.307881917950677,66.97000122070311,-2.2592257699916556,67.22000122070311,0.06646173441351833
6155,2010-12-02,69.01000213623047,69.11000061035156,68.12999725341797,68.51999664306639,3288800.0,0.010247468930683068,1.840579389650597,4.900129701686264,75.99436898127964,70.39207094717905,-1.8268788654646926,-2.9993037730829144,-4.478901606418233,-9.146373832051871,17.41356336051992,0.9800033569335938,1.8967783731666117,2.6630020141601562,0.05456866068280419,5.271435367637508,1.3587853374214802,3.9672186908988323,-2.5,96.40293100609254,22.501440649134437,1.3042166767386754,12,-1.3950004577636719,-3.2050018310546875,-5.762502670288093,-9.255002975463867,1.470001220703125,3,0.04637004563374991,-2.1600518806744486,68.30999755859375,-1.3898386179072053,67.61000061035156,9.307881917950677,66.97000122070311,0.04637004563374991
6156,2010-12-03,68.38999938964844,69.26000213623047,68.23999786376953,68.87000274658203,3092300.0,-0.008984244709311917,-1.61537408179035,-0.9795877059134646,71.23838065728653,70.59285942760796,-1.0018304788935808,-2.266308189277538,-3.7485796593119005,-8.420688003507493,17.923739599257072,1.0200042724609375,1.9369092078775623,1.8974994659423885,-0.8292645861058787,4.624263517990656,0.534117439918262,3.260881491966515,-1.4119975280761707,70.30707658817678,-3.668397905479324,1.3633820260241323,12,-0.6699981689453125,-2.509998321533203,-4.9774999618530344,-8.635000228881836,2.6800003051757812,4,0.05965787202028028,1.840579389650597,69.01000213623047,-2.1600518806744486,68.30999755859375,-1.3898386179072053,67.61000061035156,0.05965787202028028
6157,2010-12-06,69.19000244140625,69.41000366210939,68.33000183105469,68.33000183105469,3366000.0,0.011697661337878307,-1.5116303827114825,-1.7916554080902805,73.10089149050785,70.89908737273603,-1.5528312514843492,-2.9173917142096,-4.476661738340624,-9.112476520989738,18.211320702731474,1.0800018310547017,1.8179970041288556,2.508002471923831,-0.41854254209366104,5.43454748594133,1.0447299649150779,3.971274978932584,-1.7556005249023485,92.41375500185428,17.859187384325935,1.4632725070087482,12,-1.3500022888183594,-3.2250003814697266,-5.687502861022956,-9.435003280639648,2.2999954223632812,0,0.04538227025367658,-1.61537408179035,68.38999938964844,1.840579389650597,69.01000213623047,-2.1600518806744486,68.30999755859375,0.04538227025367658
6158,2010-12-07,69.63999938964844,70.05999755859375,69.12000274658203,69.69999694824219,5115400.0,0.006503785696831965,1.4102468797683791,-0.06976455350330903,73.72265551400533,71.09049134688364,-1.8212456081941184,-3.148404093139277,-4.837709607450535,-9.425475190708596,19.576424892251925,0.9399948120117188,1.7982332000458143,2.7164993286132812,-0.3532540928065515,5.786252750033114,1.181622617903372,4.2513760393231905,-1.8104771240234356,79.5122386926538,4.6242433265646525,1.5348767107099146,12,-1.4449996948242188,-3.2550010681152344,-6.132499694824226,-9.885000228881836,1.9599990844726562,1,0.019385388942461113,-1.5116303827114825,69.19000244140625,-1.61537408179035,68.38999938964844,1.840579389650597,69.01000213623047,0.019385388942461113
6159,2010-12-08,69.25,69.70999908447266,68.52999877929689,69.37999725341797,3691400.0,-0.005600221037715958,1.9873390827353403,2.166709053916582,65.21149468596124,71.10258642664282,-1.1877473483841356,-2.489907144494964,-4.402401202880583,-8.896799775021051,21.021389789533224,1.180000305175767,1.7917231688979598,2.075000000000003,-0.8843646339731634,5.034364633973169,0.5953176830134197,3.554682316986586,-0.9743826757812428,58.031221216828946,-13.529428513209531,1.479682316986582,12,-1.0550003051757812,-2.865001678466797,-5.655000686645508,-9.495000839233398,3.2600021362304688,2,0.020216628532547354,1.4102468797683791,69.63999938964844,-1.5116303827114825,69.19000244140625,-1.61537408179035,68.38999938964844,0.020216628532547354
6160,2010-12-09,71.0199966430664,71.12999725341797,69.27999877929689,69.69999694824219,6777000.0,0.02555951831142833,1.4025939925984825,-10.154058336756853,77.14955324447027,72.68703293839627,-2.6956728451069836,-3.9447059814521026,-6.0949485686617635,-10.520731218975143,22.82126178980389,1.8799972534179688,1.7706473302151977,3.5164966583251953,0.3776115670042941,6.6553817496460965,1.9470541126647447,5.085939203985646,-2.489997863769517,96.19374970300794,22.57908189898083,1.5694425456604473,12,-2.289997100830078,-4.099998474121094,-7.362497329711914,-11.264997482299805,1.5800018310546875,3,-0.005209731549932761,1.9873390827353403,69.25,1.4102468797683791,69.63999938964844,-1.5116303827114825,69.19000244140625,-0.005209731549932761
6161,2010-12-10,71.25,71.27999877929688,70.62000274658203,70.75,3555900.0,0.0032385717798544267,1.3571389645776566,0.37878796636129813,77.36288467427747,73.94163241413581,-2.563481125959214,-3.9105273934762863,-6.237430317249732,-10.578217662946166,24.043480507015573,0.6599960327148438,1.783792554890809,3.4514999389648438,0.06552139312320548,6.837478484806482,1.7585106660440317,5.144489211885656,-2.720001220703111,98.98309117523833,23.65787018084235,1.6929892729208167,12,-2.354999542236328,-3.6650009155273438,-7.592500686645508,-11.495000839233398,0.8199996948242188,4,-0.010806970429002138,1.4025939925984825,71.0199966430664,1.9873390827353403,69.25,1.4102468797683791,69.63999938964844,-0.010806970429002138
6162,2010-12-13,70.73999786376953,71.48999786376953,70.52999877929688,71.12999725341797,5797100.0,-0.0071579247190241,-1.3703752543139176,-0.779998779296875,70.7636855598769,73.46682372701365,-1.6343340342376678,-3.124390880960732,-5.662081739151887,-9.917510461991945,25.168541377364207,0.9599990844726562,1.8565574470711113,2.6644977569580135,-0.7328278560984955,6.0618233700145225,0.9658349504297519,4.363160563486275,-1.6599990844726449,74.662154325172,1.4014084861952512,1.6986628065282565,12,-0.9899978637695312,-3.039999008178711,-6.82499885559082,-10.899999618530273,1.6200027465820312,0,0.004664996338990646,1.3571389645776566,71.25,1.4025939925984825,71.0199966430664,1.9873390827353403,69.25,0.004664996338990646
6163,2010-12-14,71.20999908447266,71.54000091552734,70.5999984741211,70.69999694824219,2682500.0,0.0066440660856146305,-1.6478976155424936,-1.307699831761806,75.3827724968143,73.3251874782755,-1.7209489579928459,-3.312962117723117,-6.044131002239453,-10.249309090195759,26.15904626181128,0.94000244140625,1.998119580868547,2.847999191284174,-0.5938634985919435,6.2898618811602915,1.1270678463461223,4.568930536222226,-1.648000488281241,89.03649179904032,13.499497675809465,1.7209313449380574,12,-1.375,-3.4849987030029297,-7.089998245239258,-10.589998245239258,1.55999755859375,1,0.003932014926228744,-1.3703752543139176,70.73999786376953,1.3571389645776566,71.25,1.4025939925984825,71.0199966430664,0.003932014926228744
6164,2010-12-15,71.05000305175781,71.44999694824219,70.88999938964844,71.01000213623047,3522600.0,-0.002246819755257201,-2.9998910111441104,0.07843283917004502,71.91011985099341,72.8713820193548,-1.2643715110915679,-2.882546390901112,-5.799452789824144,-9.946805631597911,28.014389628067683,0.55999755859375,2.1577397707206956,2.4225028991699276,-0.9868078127418443,5.831813611081699,0.7178475432140345,4.127158255125821,-1.0924039916992143,78.3186990881868,2.6661812250125507,1.704655355955889,12,-1.160003662109375,-3.325002670288086,-6.930002212524414,-10.325002670288086,1.5699996948242188,2,0.007740962684584574,-1.6478976155424936,71.20999908447266,-1.3703752543139176,70.73999786376953,1.3571389645776566,71.25,0.007740962684584574
6165,2010-12-16,72.12000274658203,72.2300033569336,71.01000213623047,71.05000305175781,3449700.0,0.015059812088181745,-1.121738438165498,26.74938012588213,77.96803841869519,73.61912177062243,-2.0638615290774993,-3.742769755228437,-6.794769292732411,-10.890579864062609,29.57704982300858,1.220001220703125,2.2436054188077748,3.237502288818362,-0.41947810179522094,6.894482679431945,1.4090120935115635,5.065992484125161,-1.8459233154296868,93.52939328525332,15.059639761327603,1.828490195306794,12,-1.8400001525878906,-4.05000114440918,-8.000001907348633,-11.395002365112305,0.339996337890625,3,0.005407645241207737,-2.9998910111441104,71.05000305175781,-1.6478976155424936,71.20999908447266,-1.3703752543139176,70.73999786376953,0.005407645241207737
6166,2010-12-17,71.83999633789062,72.44000244140625,71.69999694824219,71.93000030517578,6457100.0,-0.0038825069055432593,-3.0,-0.08411588126662246,77.70187931160191,74.13034263963289,-1.389085150617504,-3.199124724196338,-6.43695784806863,-10.47351773450648,31.012657950262735,0.7400054931640625,2.2608169493031625,2.6859962463378935,-1.0042027768449202,6.376195269520707,0.8408967347464937,4.531095757929293,-1.174732121582025,68.58612810967134,-13.727374236519097,1.8450995115914048,12,-1.3549957275390625,-3.6649951934814453,-7.714995384216309,-10.949995040893555,0.7800064086914062,4,0.010579094863199856,-1.121738438165498,72.12000274658203,-2.9998910111441104,71.05000305175781,-1.6478976155424936,71.20999908447266,0.010579094863199856
6167,2010-12-20,72.30999755859375,72.55000305175781,71.76000213623047,71.88999938964844,2631800.0,0.006542333583823279,-1.323557131316758,-4.666440620496736,77.26213045717897,74.52361763331885,-1.5309707198959615,-3.390074016716227,-6.790817583437146,-10.797548650992738,32.74375657485595,0.7900009155273438,2.2640351000890035,2.86849746704101,-0.8664526225794873,6.603447556661507,1.0010224222307613,4.735972511851259,-1.2999954223632812,87.69205488456167,4.567398734294159,1.8674750448102495,12,-1.7699966430664062,-3.7499961853027344,-8.137496948242188,-11.41999626159668,0.8100051879882812,0,-0.0033190135786557162,-3.0,71.83999633789062,-1.121738438165498,72.12000274658203,-2.9998910111441104,71.05000305175781,-0.0033190135786557162
6168,2010-12-21,72.31999969482422,72.7699966430664,72.26000213623047,72.56999969482422,2200500.0,0.00013832300605964853,-1.7567634444077862,-0.5952406902815622,75.28369650655232,75.64275116894007,-1.252555746435732,-3.1637649687770875,-6.683134521082394,-10.668023976074792,34.17705679119917,0.5099945068359375,2.36106168104493,2.625499725341797,-1.1722404805424276,6.423239931226021,0.7266296223996846,4.524369828283909,-1.001997375488287,76.06395714546598,-7.128336757091446,1.8988701029421136,12,-1.2950019836425781,-3.6500015258789062,-8.147499084472656,-10.920000076293945,-0.3899993896484375,1,0.0005531100068603134,-1.323557131316758,72.30999755859375,-3.0,71.83999633789062,-1.121738438165498,72.12000274658203,0.0005531100068603134
6169,2010-12-22,72.2699966430664,72.54000091552734,72.0,72.33000183105469,1947900.0,-0.0006914138823121974,1.2499880791544147,0.240020751953125,72.39002898745134,75.11391514038242,-0.8148006075388423,-2.836243519037126,-6.482007748792924,-10.479444121119613,35.55457733316467,0.5400009155273438,2.3840111306874263,2.3069969177246037,-1.4174759132312005,6.031469748680408,0.4447605022466945,4.169233333202513,-0.6615954589843795,71.59082042256574,-9.520201461402195,1.8622364154779034,12,-0.6199989318847656,-3.5999984741210938,-8.097496032714844,-10.424995422363281,-0.43000030517578125,2,0.006918500390548532,-1.7567634444077862,72.31999969482422,-1.323557131316758,72.30999755859375,-3.0,71.83999633789062,0.006918500390548532
6170,2010-12-23,72.23999786376953,72.44999694824219,71.94000244140625,72.16000366210938,1379400.0,-0.0004150931325628271,1.040009155413138,-1.333121424030515,78.77423526554017,75.27073187274495,-0.6632982882288587,-2.567727606474847,-6.298762766837541,-10.305005633239787,36.36961002222592,0.5099945068359375,2.3748346833830567,2.0419982910156307,-1.6315161197753696,5.715512701806631,0.20524108562013055,3.878755496411131,-0.39927758789062295,50.467389676784535,-30.687947861664128,1.836757205395497,12,-0.5900001525878906,-2.845001220703125,-7.592496871948242,-9.9449977874756,0.19000244140625,3,0.005260311379426064,1.2499880791544147,72.2699966430664,-1.7567634444077862,72.31999969482422,-1.323557131316758,72.30999755859375,0.005260311379426064
6171,2010-12-27,72.08000183105469,72.2699966430664,71.72000122070312,71.87999725341797,1155800.0,-0.002214784571513473,-1.1153806652288099,2.5002384358607537,73.88428042865826,75.61746463594288,-0.41704136667429736,-2.1343955952745404,-5.978417258980826,-10.013605993577578,37.268603435177106,0.5499954223632812,2.5115447186231563,1.6390022277832088,-1.8430522661424646,5.121056721708882,-0.10202501917963502,3.3800294747460526,0.6899948120117188,34.28592188919165,-43.56800302795914,1.741027246962838,12,-0.3950042724609375,-2.6350021362304688,-7.062502861022949,-9.415002822875977,-1.2300033569335938,0,0.005271881850233973,1.040009155413138,72.23999786376953,1.2499880791544147,72.2699966430664,-1.7567634444077862,72.31999969482422,0.005271881850233973
6172,2010-12-28,72.70999908447266,72.87000274658203,72.13999938964844,72.2300033569336,1974500.0,0.008740250241593861,-1.2121191103712952,2.3999237078008773,74.63882857629207,75.53480420032929,-0.824959969532884,-2.437278346773624,-6.454202089041587,-10.492193042601272,39.093066167944684,0.7900009155273438,2.3955792116275205,1.9819995880126982,-1.2313112711534444,5.195310447178841,0.3753441584296269,3.5886550175957694,-0.9899978637695312,86.08665653838243,8.093746311904624,1.6066554295830686,12,-0.8299980163574219,-3.214996337890625,-7.512499809265137,-9.565000534057617,1.3199996948242188,1,-0.0012377436256885144,-1.1153806652288099,72.08000183105469,1.040009155413138,72.23999786376953,1.2499880791544147,72.2699966430664,-0.0012377436256885144
6173,2010-12-29,72.69999694824219,73.16000366210938,72.56999969482422,72.88999938964844,1526400.0,-0.0001375620458865523,-1.6222576379234344,-0.39584194296976827,79.48712263880267,76.37669339897475,-0.6496973307429812,-2.1359033610548295,-6.271127593598123,-10.330579118745767,40.463774208778105,0.5900039672851562,2.2582995244185042,1.7174976348876925,-1.2531285786922695,4.688123848467654,0.2321845280977044,3.2028107416776805,-0.9799957275390625,68.05514347475946,-11.947961320411082,1.4853131067899827,12,-0.6149940490722656,-3.0299949645996094,-7.502497673034668,-9.539997100830078,1.4300003051757812,2,0.005777246437009609,-1.2121191103712952,72.70999908447266,-1.1153806652288099,72.08000183105469,1.040009155413138,72.23999786376953,0.005777246437009609
6174,2010-12-30,72.8499984741211,72.97000122070312,72.61000061035156,72.70999908447266,1424800.0,0.0020632948029652987,-1.1176734583969123,-0.7368294249919691,71.63117113607342,75.672597034239,-0.5783364816104211,-2.032550006639937,-6.210507431203268,-10.336457027785201,41.39618404231312,0.3600006103515625,2.242599203090009,1.6404991149902344,-1.1591870534919195,4.440185283472388,0.24065603074915032,3.0403421992313184,-1.0723971557617205,78.47189844445386,0.4954528112327381,1.3998430842410783,12,-0.4199981689453125,-3.134998321533203,-7.652499198913574,-9.53499984741211,1.4000015258789062,3,-0.012628664217091634,-1.6222576379234344,72.69999694824219,-1.2121191103712952,72.70999908447266,-1.1153806652288099,72.08000183105469,-0.012628664217091634
6175,2010-12-31,72.20999908447266,72.98999786376953,72.19000244140625,72.69000244140625,1304200.0,-0.008785166822972368,-2.0769253341549656,-3.428610354223433,60.34480207177211,73.74403289648015,0.0846759860932309,-1.202158145419702,-5.375875856787019,-9.551718323459923,41.976637810120764,0.7999954223632812,2.1306239387400296,0.8404998779296875,-1.7906041606173204,3.4716039164766954,-0.47505214134382356,2.1560518972031986,-0.3771016723632812,34.02757173737973,-39.58595803199081,1.3155520192735066,12,0.23000335693359375,-2.464996337890625,-7.012499809265137,-8.760000228881836,2.5900039672851562,4,-0.0051239821530698615,-1.1176734583969123,72.8499984741211,-1.6222576379234344,72.69999694824219,-1.2121191103712952,72.70999908447266,-0.0051239821530698615
6176,2011-01-03,72.47000122070312,73.44999694824219,72.38999938964844,72.75,3405500.0,0.0036006389631206837,-3.8181439866833125,0.5833267106413415,69.7038791672677,72.90422719760112,-0.08555939594866402,-1.2024760275838275,-5.466127139706927,-9.646276278338362,42.610515675533854,1.2399978637695312,2.0908036803288184,0.8965019226074276,-1.369225796905397,3.162229642120252,-0.23636193714898468,2.02936578236384,-0.5840195585937522,25.191026417555797,-46.29505511822153,1.1328638597564107,1,0.11499786376953125,-2.5800018310546875,-6.76500129699707,-8.500001907348633,2.1999969482421875,0,-0.0005519651559756644,-2.0769253341549656,72.20999908447266,-1.1176734583969123,72.8499984741211,-1.6222576379234344,72.69999694824219,-0.0005519651559756644
6177,2011-01-04,72.33000183105469,72.52999877929688,71.76000213623047,72.52999877929688,3966700.0,-0.00193182540762038,6.700083924620432,0.7142779291553134,63.79311964792081,71.62749643553096,0.06434229113298784,-0.859227253664173,-5.168366122929015,-9.33677373302713,42.86877189263417,0.7699966430664062,1.881449607371593,0.5995025634765625,-1.3890165352380706,2.5880216621911956,-0.3947569858807469,1.593762112833872,1.1199951171875,33.72789613156908,-34.07013112498146,0.9942595493573135,1,0.25499725341796875,-2.44000244140625,-6.562501907348633,-7.920001983642578,2.220001220703125,1,-0.020461818325271497,-3.8181439866833125,72.47000122070312,-2.0769253341549656,72.20999908447266,-1.1176734583969123,72.8499984741211,-0.020461818325271497
6178,2011-01-05,70.98999786376953,72.0999984741211,70.9000015258789,71.98999786376953,4270100.0,-0.018526253744816423,-1.0339057569958103,5.0000762951094835,49.4274328462084,69.07609686428174,1.3363799322855954,0.6188285618219993,-3.6854978814094324,-7.827589715887925,42.40104613532954,1.4300003051757812,1.6547125531437814,-0.8080013275146456,-2.5773019192554045,0.9612992642261133,-1.6926516233850322,0.07664896835574098,2.4599990844726562,3.5292744881564655,-60.33805639209035,0.8846502958703816,1,1.1850013732910156,-1.0099983215332031,-5.222497940063477,-6.579998016357422,4.0500030517578125,2,0.042822946992633115,6.700083924620432,72.33000183105469,-3.8181439866833125,72.47000122070312,-2.0769253341549656,72.20999908447266,0.042822946992633115
6179,2011-01-06,70.6500015258789,71.25,70.01000213623047,70.36000061035156,3280400.0,-0.0047893555165768875,-1.5050515948551568,-0.29000091552734375,33.70290423861853,64.06817119462377,1.5895745660440355,1.1268620675413956,-3.189780188672941,-7.319630830922421,42.255306269437334,1.2399978637695312,1.383217543117098,-1.2179977416992216,-2.6394214402312315,0.2034259568327883,-1.9287095909652265,-0.5072858924332166,2.6979956054687477,18.604661478374847,-39.79585718651482,0.7107118492660067,1,1.0799980163574219,0.07999801635742188,-4.520002365112305,-6.220001220703125,4.010002136230469,3,0.0492568386748633,-1.0339057569958103,70.98999786376953,6.700083924620432,72.33000183105469,-3.8181439866833125,72.47000122070312,0.0492568386748633
6180,2011-01-07,70.6500015258789,71.19000244140625,70.44999694824219,70.94999694824219,2342700.0,0.0,-1.1142875826966463,-1.0344637078740364,35.933878633203165,59.85145988401765,1.4978275099859246,1.1570439618936064,-3.008281627459752,-7.157308029599712,41.36010113036962,0.7400054931640625,1.1390995720241222,-1.199497985839841,-2.6759575170245,0.2769615453448182,-1.9377277514321776,-0.46126822024750425,2.497715905761723,18.604661478374847,-36.91674321715837,0.7382297655923311,1,1.0799980163574219,0.13999557495117188,-4.094999313354492,-5.819999694824219,3.6800003051757812,4,0.050955391314498666,-1.5050515948551568,70.6500015258789,-1.0339057569958103,70.98999786376953,6.700083924620432,72.33000183105469,0.050955391314498666
6181,2011-01-10,70.4800033569336,70.5999984741211,70.01999664306639,70.27999877929689,2073200.0,-0.0024062019147026437,1.6364030448579654,-0.6666920983697805,26.71763283007806,54.526882578882756,1.5835223407520118,1.3348358915545901,-2.649215348083615,-6.821932560579768,40.18962322734873,0.6300048828125142,0.9271982654518638,-1.330996322631833,-2.9098803963222224,0.2478877510585562,-2.120438359477035,-0.5415542857866313,2.479451156982421,18.65086693652154,-31.446184502273454,0.7894420368451956,1,1.2499961853027344,0.3649940490722656,-3.7700023651123047,-5.495002746582031,4.4799957275390625,0,0.061293976859597255,-1.1142875826966463,70.6500015258789,-1.5050515948551568,70.6500015258789,-1.0339057569958103,70.98999786376953,0.061293976859597255
6182,2011-01-11,71.06999969482422,71.25,70.31999969482422,70.55000305175781,2065500.0,0.008371116767726283,1.1136436541445949,2.599923707801062,36.14188999448517,49.71074561840304,0.8229718111529678,0.8124866994014042,-3.038422493405122,-7.2307438341427925,39.06924449639118,0.9300003051757812,0.68176011528071,-0.757500076293951,-2.2956292809654286,0.7806291283775266,-1.526564678629697,0.01156452604179492,1.7124876764306691,50.71767540337299,3.7439405166628035,0.7690646023357417,1,0.6599998474121094,-0.18000030517578125,-4.269998550415039,-5.679998397827148,3.7699966430664062,1,0.05065426325565703,1.6364030448579654,70.4800033569336,-1.1142875826966463,70.6500015258789,-1.5050515948551568,70.6500015258789,0.05065426325565703
6183,2011-01-12,71.48999786376953,71.68000030517578,71.11000061035156,71.19999694824219,1629900.0,0.005909640787234993,-1.4255636900800286,0.5576976686180436,42.008192236136516,46.41930351841005,0.23835028938800917,0.4369431874382599,-3.265052501826375,-7.465754299219427,37.994789656315255,0.6100006103515625,0.50656197243012,-0.35150184631348225,-1.870949624282872,1.1679459316559075,-1.1112257352981771,0.40822204267121265,1.126140393383892,88.62259582438668,42.9136533927535,0.759723888984698,1,0.24000167846679688,-0.5,-4.587496757507324,-5.844995498657227,3.94000244140625,2,0.042803263105691824,1.1136436541445949,71.06999969482422,1.6364030448579654,70.4800033569336,-1.1142875826966463,70.6500015258789,0.042803263105691824
6184,2011-01-13,71.5999984741211,71.75,71.25,71.31999969482422,1923100.0,0.0015386853215630936,-1.380962761126249,0.9655099839520139,43.54838213488055,44.55303463653321,-0.07555500973376184,0.39026881139788827,-3.190604666358027,-7.386014134737877,36.88343324607283,0.5,0.2631213663699441,-0.2690010070800781,-1.7474894600180306,1.2094874458578744,-1.0082452335490615,0.47024321938890523,0.8597716157769497,91.32940839231777,44.31297879814761,0.7392442264689778,1,0.13000106811523438,-0.6100006103515625,-4.309999465942383,-5.619998931884766,2.2900009155273438,3,0.048044727859171577,-1.4255636900800286,71.48999786376953,1.1136436541445949,71.06999969482422,1.6364030448579654,70.4800033569336,0.048044727859171577
6185,2011-01-14,72.51000213623047,72.5199966430664,71.20999908447266,71.3499984741211,2454700.0,0.01270954862433804,1.2203486267004604,4.142888283378746,53.765327269010356,42.78208442561572,-1.0488229008636551,-0.515446181860284,-3.883729353112386,-8.11023606466938,35.54589466129182,1.30999755859375,0.0031961758606371404,0.6215026855468722,-0.8810169729155035,2.124022344009248,-0.12975714368431568,1.37276251477806,-2.5,99.6002197265625,48.867805203524895,0.751259829231187,1,-1.2400016784667969,-1.1450042724609375,-5.220003128051758,-6.530002593994141,0.32999420166015625,4,0.029651102779441718,-1.380962761126249,71.5999984741211,-1.4255636900800286,71.48999786376953,1.1136436541445949,71.06999969482422,0.029651102779441718
6186,2011-01-18,72.5999984741211,72.91000366210938,72.27999877929688,72.54000091552734,2416600.0,0.001241157567773099,-1.172423772065981,0.05172186998500434,48.93616393316825,41.131311568421,-1.2498779210868207,-0.5750698344730125,-3.826121465774875,-8.035512981342578,34.14026838832701,0.6300048828125,-0.17984844766290564,0.6734989166259737,-0.8619374818484715,2.208935315100419,-0.0942192826112489,1.4412171158631963,-2.5397964477539006,88.03070605666953,40.04487467044913,0.7677181992372253,1,-1.1399955749511719,-0.8699989318847656,-4.774999618530273,-6.084999084472656,0.3800048828125,1,0.023829247841517187,1.2203486267004604,72.51000213623047,-1.380962761126249,71.5999984741211,-1.4255636900800286,71.48999786376953,0.023829247841517187
6187,2011-01-19,72.06999969482422,72.48999786376953,71.86000061035156,72.37999725341797,2310500.0,-0.007300258821435035,1.3773536016583174,-5.1668362156663274,44.46399096807585,40.57981802640627,-0.8500285928802214,-0.06743016546073477,-3.1490547212799243,-7.329590371667962,32.43029942149816,0.7399978637695312,-0.28429604965786837,0.15550003051757244,-1.37104233424337,1.6820423952785148,-0.6077711518628917,0.9187712128980365,-1.8958056030273411,53.333192048488954,7.5602314034911515,0.7632711823804692,1,-0.6099967956542969,-0.3400001525878906,-3.8299999237060547,-5.479999542236328,1.5,2,0.04009989457313656,-1.172423772065981,72.5999984741211,1.2203486267004604,72.51000213623047,-1.380962761126249,71.5999984741211,0.04009989457313656
6188,2011-01-20,72.36000061035156,72.93000030517578,71.79000091552734,71.79000091552734,2306800.0,0.004023878406484549,-3.0,-1.8387231738531207,45.7976127692374,41.92367452980837,-1.0339931404163565,-0.3734264261102993,-3.26656511143473,-7.4387580563476945,30.641317570599604,1.1399993896484375,-0.458465446787784,0.44350090026856037,-1.0853814485637372,1.972383249100858,-0.3209402741475884,1.2079420746847092,-2.076374135742185,66.86050637852415,24.181774711179287,0.7644411744161499,1,-0.8850021362304688,-0.6300010681152344,-3.6350011825561523,-5.665000915527344,2.4300003051757812,3,0.034273019715595154,1.3773536016583174,72.06999969482422,-1.172423772065981,72.5999984741211,1.2203486267004604,72.51000213623047,0.034273019715595154
6189,2011-01-21,72.7699966430664,72.95999908447266,72.33999633789062,72.4800033569336,2182900.0,0.0056660590002288735,-1.1754202805439555,0.5087604234985478,54.99998637605892,44.04213094568124,-1.242282264357101,-0.7842520990638207,-3.4767297926941296,-7.661784855818752,29.145530725415135,0.6200027465820312,-0.584519544302978,0.8284969329833984,-0.7405478858521946,2.3975417518189914,0.04397452356560905,1.6130193424011878,-2.3275877386230377,89.14271763392857,43.49549805015761,0.7845224094177955,1,-1.279998779296875,-1.0399971008300781,-3.989996910095215,-6.049995422363281,0.850006103515625,4,0.03655357681485927,-3.0,72.36000061035156,1.3773536016583174,72.06999969482422,-1.172423772065981,72.5999984741211,0.03655357681485927
6190,2011-01-24,72.62000274658203,72.88999938964844,72.38999938964844,72.86000061035156,2212600.0,-0.002061205213737871,2.333384196739656,-0.8275980005261773,51.36613844407108,46.78085379168046,-0.8755274255333205,-0.6369882116123478,-3.131941981475478,-7.330661663521184,27.65814572161783,0.5,-0.541075537608279,0.6595027923583956,-0.9337776926741412,2.2527832773909324,-0.13713745015787993,1.4561430348746711,-1.9761866277363254,70.94043846264199,21.767701121106718,0.7966402425162719,1,-0.9800033569335938,-0.8900032043457031,-3.812502861022949,-5.900001525878906,-0.8600006103515625,0,0.01748824834802387,-1.1754202805439555,72.7699966430664,-3.0,72.36000061035156,1.3773536016583174,72.06999969482422,0.01748824834802387
6191,2011-01-25,72.45999908447266,72.61000061035156,71.70999908447266,72.51000213623047,2820000.0,-0.0022033001384994533,6.20001220703125,0.20834790348730012,51.179651207067245,48.45171614863401,-0.45273485219725274,-0.47121592825058656,-2.804001610799645,-7.009217895173109,26.123882528302733,0.910003662109375,-0.37742413499405814,0.480499267578125,-1.127773858666572,2.088772393822822,-0.3236372955442306,1.2846358307004806,-1.6308883283767983,60.0,8.507035098421618,0.8041365631223509,1,-0.4249992370605469,-0.7299995422363281,-3.28499698638916,-5.394996643066406,0.029998779296875,1,0.005244234863637898,2.333384196739656,72.62000274658203,-1.1754202805439555,72.7699966430664,-3.0,72.36000061035156,0.005244234863637898
6192,2011-01-26,72.62000274658203,72.9800033569336,72.22000122070312,72.47000122070312,2093700.0,0.0022081653896082187,-1.3384626219233071,-2.9998474214220323,68.82228565387462,51.43105986171603,-0.4132010420813401,-0.6728025242853164,-2.785911079319078,-7.017985772506194,24.26229588791105,0.7600021362304688,-0.21150299472841994,0.6450027465820369,-0.9551476731116963,2.24515316627577,-0.1550724632648297,1.4450779564289036,-1.6204209242160346,71.65359060926818,13.511351786077455,0.8000752098468699,1,-0.5250015258789062,-0.8900032043457031,-3.29000186920166,-5.450000762939453,0.18999481201171875,2,0.004957320252490627,6.20001220703125,72.45999908447266,2.333384196739656,72.62000274658203,-1.1754202805439555,72.7699966430664,0.004957320252490627
6193,2011-01-27,73.12000274658203,73.69999694824219,72.76000213623047,72.83999633789062,2854500.0,0.00688515534411116,-3.2727540705033724,1.8666904023193123,77.5056413463107,55.204088662986045,-0.7349580792229204,-1.201315463018659,-3.10736175008347,-7.361987786281233,22.342983145166695,1.0799942016601562,0.03855348025909677,1.124002456665039,-0.5264441787710865,2.7744490921011646,0.29877913894696917,1.949225774383109,-1.9223787707592805,70.85453144349067,7.392519264595066,0.8252233177180642,1,-0.6650047302246094,-1.2650032043457031,-3.5700016021728516,-5.895000457763672,-0.9300003051757812,3,0.00615422499096141,-1.3384626219233071,72.62000274658203,6.20001220703125,72.45999908447266,2.333384196739656,72.62000274658203,0.00615422499096141
6194,2011-01-28,71.93000030517578,73.58000183105469,71.75,73.33000183105469,2426000.0,-0.016274649845549605,-1.0795450112056597,-4.99989101114411,61.26760941747886,56.037675568371434,0.5663339636572005,-0.08829800790829267,-1.7573382937950583,-6.022441137964563,19.916290988159602,1.8300018310546875,0.19820419717720483,-0.020000076293939628,-1.6207630671221835,1.5807629145343043,-0.8203815717080687,0.7803814191201894,-0.43209157266269926,11.055349591501075,-55.6815571796376,0.800381495414125,1,0.7749977111816406,-0.07500076293945312,-2.0825023651123047,-4.595001220703125,1.69000244140625,4,0.03976088694866542,-3.2727540705033724,73.12000274658203,-1.3384626219233071,72.62000274658203,6.20001220703125,72.45999908447266,0.03976088694866542
6195,2011-01-31,71.83999633789062,72.43000030517578,71.61000061035156,72.23999786376953,2309000.0,-0.0012512716099443155,1.102546044973933,0.28571506422308324,62.14279778148046,57.505079329295015,0.6160914497433225,-0.028917613819828603,-1.5463243785668794,-5.790999400022443,17.975383257639834,0.8199996948242188,0.30637185823366053,-0.09150390624999716,-1.6881620404555377,1.5051542279555434,-0.8898329733527675,0.7068251608527731,1.8600006103515625,11.004599547346135,-59.26135943687423,0.7983290671027703,1,0.81500244140625,0.015003204345703125,-1.6799983978271484,-4.504997253417969,2.32000732421875,0,0.02477737332167118,-1.0795450112056597,71.93000030517578,-3.2727540705033724,73.12000274658203,-1.3384626219233071,72.62000274658203,0.02477737332167118
6196,2011-02-01,72.43000030517578,72.62999725341797,71.9000015258789,72.22000122070312,1997700.0,0.00821275052006043,1.3934561554913512,-0.524995708481947,62.142849357769165,59.46939692814983,-0.000628818513234819,-0.6556895470500876,-1.9863026316835999,-6.230387710716897,15.693489981296999,0.7900009155273438,0.42142953245476633,0.5005001068115291,-1.0934156734157625,2.0944158870388208,-0.2964577833021167,1.297457996925175,1.228196716308588,39.23450390596481,-32.120158304498,0.7969578901136483,2,0.22499847412109375,-0.5750007629394531,-1.9075031280517578,-5.095001220703125,0.9499969482421875,1,-0.009250285325450136,1.102546044973933,71.83999633789062,-1.0795450112056597,71.93000030517578,-3.2727540705033724,73.12000274658203,-0.009250285325450136
6197,2011-02-02,70.8499984741211,72.4800033569336,70.54000091552734,72.1500015258789,4454800.0,-0.021814190589500515,-1.0208378036859547,-6.190517711171662,45.266283542200874,59.410360347367984,1.5512467381563226,0.8514008402841,-0.27637713195102265,-4.517009102526117,14.079135464753886,1.94000244140625,0.3659109882133862,-1.0055015563964815,-2.657492228710126,0.6464891159171628,-1.8314968925533037,-0.17950622023965934,2.7672346191406234,9.810061638824976,-56.90820938728774,0.8259953361568194,2,1.2700004577636719,1.0050010681152344,-0.2849998474121094,-3.5149993896484375,1.7000045776367188,2,0.02314748659094845,1.3934561554913512,72.43000030517578,1.102546044973933,71.83999633789062,-1.0795450112056597,71.93000030517578,0.02314748659094845
6198,2011-02-03,74.02999877929688,74.23999786376953,71.7699966430664,71.7699966430664,3780100.0,0.044883562084159,-1.1858397221012549,-1.738459100672559,62.36011173210373,60.22815205359519,-1.5275952235811587,-2.2020743013743527,-3.309389834813288,-7.5519302355886,13.670958126414135,3.3899993896484375,0.4125289110292272,2.022498703002924,0.1598255734343752,3.885171832571473,1.0911621382186496,2.9538352677871984,-3.4899978637695312,94.32434438702919,29.450237562906977,0.9313365647842767,2,-1.6399993896484375,-1.904998779296875,-3.342496871948242,-6.644996643066406,-2.19000244140625,3,-0.016479822245307196,-1.0208378036859547,70.8499984741211,1.3934561554913512,72.43000030517578,1.102546044973933,71.83999633789062,-0.016479822245307196
6199,2011-02-04,74.12999725341797,74.41999816894531,73.47000122070312,74.12000274658203,1874300.0,0.0013507831388626101,2.2203486267004604,0.004422343977341395,58.980013025789376,61.07413811823055,-1.5806076992244869,-2.1375879224407015,-3.2466024783978185,-7.520602682973845,14.26355163928617,0.9499969482421875,0.5415355565053943,1.9484973907470646,-0.026986111988904327,3.9239808934830336,0.9607556393790873,2.936239142115042,-3.589996337890625,92.52574430891991,30.720542008536967,0.9877417513679838,2,-1.6499977111816406,-1.9149971008300781,-3.2524948120117188,-6.599994659423828,-2.5699996948242188,4,-0.026170172452316787,-1.1858397221012549,74.02999877929688,-1.0208378036859547,70.8499984741211,1.3934561554913512,72.43000030517578,-0.026170172452316787
6200,2011-02-07,74.25,74.27999877929688,73.62000274658203,73.95999908447266,2447000.0,0.0016188149336062718,2.7714223433242506,29.016030534351145,59.11601977064634,61.95595684751712,-1.6149044393905,-2.0807399237551323,-3.2197009106828034,-7.509643380704176,14.888169641945654,0.6599960327148438,0.6540329318758324,1.8885002136230469,-0.15431764374757506,3.931318070993669,0.8670912849377288,2.909909142308365,-3.554799194335942,95.61860079164856,35.5969154266924,1.0214089286853116,2,-1.7700004577636719,-2.0349998474121094,-3.177499771118164,-6.719997406005859,-4.489997863769531,0,-0.008484811493844724,2.2203486267004604,74.12999725341797,-1.1858397221012549,74.02999877929688,-1.0208378036859547,70.8499984741211,-0.008484811493844724
6201,2011-02-08,74.80000305175781,74.81999969482422,74.12000274658203,74.2300033569336,1771400.0,0.007407448508522707,1.295098370292547,1.9655099839520138,65.04960780602696,61.53677041997849,-2.0093787539526033,-2.414286967836233,-3.6030635909890236,-7.924954996273925,16.131665738818832,0.6999969482421875,0.6921330879554688,2.2225032806396428,0.10513662987229111,4.339869931406994,1.163819955255974,3.2811866060233115,-3.955810351562505,99.53278858014788,37.06784030507548,1.058683325383673,2,-2.1200027465820312,-2.3850021362304688,-3.707500457763672,-7.270000457763672,-4.340003967285156,1,-0.008556141223758917,2.7714223433242506,74.25,2.2203486267004604,74.12999725341797,-1.1858397221012549,74.02999877929688,-0.008556141223758917
6202,2011-02-09,74.66999816894531,74.7699966430664,74.12000274658203,74.36000061035156,1746000.0,-0.0017380331217706768,1.549023127786255,0.5438556571321492,62.9629217350799,59.92091268539728,-1.7410962536738879,-2.108873777043385,-3.2964337610755763,-7.660445580516267,16.82956506123869,0.6800003051757812,0.7711092992353912,1.9124984741210938,-0.2761512369618515,4.101148185204039,0.8181736185796211,3.0068233296625664,-3.5872570490722637,95.0819221052105,31.802640685343974,1.094324855541471,2,-1.9899978637695312,-2.2549972534179688,-3.4324989318847656,-6.819999694824219,-4.0099945068359375,2,-0.017276027148261597,1.295098370292547,74.80000305175781,2.7714223433242506,74.25,2.2203486267004604,74.12999725341797,-0.017276027148261597
6203,2011-02-10,74.55000305175781,74.6500015258789,73.94000244140625,74.44000244140625,1938600.0,-0.0016070057604127275,3.5806753297893286,0.3548434731246308,60.324841593035494,59.81616070490358,-1.5610888512073586,-1.8423339079055125,-3.0181986765677635,-7.405118473955483,17.121884999473913,0.7299957275390625,0.8703565637316615,1.639503097534174,-0.6032262877896386,3.8822324828579866,0.5181384048722606,2.7608677901960874,-3.2430264173876964,80.00022605638976,19.1666260143666,1.1213646926619083,2,-1.8700027465820312,-2.1350021362304688,-3.3125038146972656,-6.575004577636719,-3.5100021362304688,3,-0.026827631363226967,1.549023127786255,74.66999816894531,1.295098370292547,74.80000305175781,2.7714223433242506,74.25,-0.026827631363226967
6204,2011-02-11,75.04000091552734,75.05999755859375,74.05999755859375,74.05999755859375,1678200.0,0.00657274102898886,-1.040809335855696,8.909071993341657,63.50442095081097,59.96745216816253,-1.7472857085744522,-2.172802193654803,-3.3635666360806624,-7.7554014729060725,17.48013054082182,1.0,0.886360338723378,1.9575008392334041,-0.3873657187484696,4.302367397215278,0.7850675602424673,3.129934118224341,-3.5222428975299778,98.6113392284747,37.44281550643688,1.172433278990938,2,-2.240001678466797,-2.5050010681152344,-3.9625015258789062,-7.06500244140625,-3.4899978637695312,4,-0.04264398372328071,3.5806753297893286,74.55000305175781,1.549023127786255,74.66999816894531,1.295098370292547,74.80000305175781,-0.04264398372328071
6205,2011-02-14,74.66000366210938,75.11000061035156,74.5199966430664,75.05000305175781,1220000.0,-0.005063929221505892,1.3137659695419321,-0.39795719768627724,61.982575423252,59.94964395321618,-1.033932205703934,-1.7112080437457564,-2.862939816715297,-7.253405806830983,17.236666056669712,0.5900039672851562,0.8084059197775844,1.47000350952149,-0.9599427503929263,3.8999497694359064,0.25503037956427477,2.6849766394787054,-2.858866480864293,61.53866218031483,0.21314392314894803,1.2149731299572086,2,-1.8350028991699219,-2.0950050354003906,-3.430004119873047,-6.685005187988281,-3.7400054931640625,0,-0.041521644139550284,-1.040809335855696,75.04000091552734,3.5806753297893286,74.55000305175781,1.549023127786255,74.66999816894531,-0.041521644139550284
6206,2011-02-15,74.33000183105469,74.54000091552734,74.12000274658203,74.3499984741211,1460200.0,-0.004420061811785891,1.099982833927788,0.05127352400328651,59.144366699985724,61.49165319297005,-0.4537932496611745,-1.312232143154148,-2.3936683498629208,-6.804800341733213,16.523699186655477,0.5400009155273438,0.8935046906334776,1.0535015106201229,-1.4109356810026839,3.5179387022429296,-0.1787170851912805,2.2857201064315262,-2.1979783068989605,33.33333333333333,-25.58339229263386,1.2322185958114051,2,-0.8900032043457031,-1.7650032043457031,-3.0700035095214844,-6.355003356933594,-2.220001220703125,1,-0.06148257207380958,1.3137659695419321,74.66000366210938,-1.040809335855696,75.04000091552734,3.5806753297893286,74.55000305175781,-0.06148257207380958
6207,2011-02-16,74.95999908447266,75.0999984741211,74.4000015258789,74.51000213623047,1435000.0,0.008475679239856593,-1.0895488396456308,-22.503624570774512,59.70461078865957,61.19659753258736,-0.49112316783779875,-1.8072766860064746,-2.8999943414232234,-7.336075599543136,16.43517593533746,0.7699966430664062,1.0135450831056687,1.538998794555667,-0.966145814978276,4.04414340408961,0.28642648978869545,2.7915710993226384,-2.5301778516973457,87.17933669809722,28.5427852149857,1.2525723047669695,2,-0.6699981689453125,-2.2449989318847656,-3.6725006103515625,-6.9850006103515625,-3.5,2,-0.06003201780897749,1.099982833927788,74.33000183105469,1.3137659695419321,74.66000366210938,-1.040809335855696,75.04000091552734,-0.06003201780897749
6208,2011-02-17,74.83999633789062,75.01000213623047,74.05999755859375,74.27999877929688,1360100.0,-0.0016008904488752362,1.111099808419375,1.2444474585466752,67.30078552721223,62.12112781052323,-0.2728302064207213,-1.572579559145538,-2.669671907981453,-7.111936878644343,15.86187344484613,0.9500045776367188,1.104692607340553,1.2949962615966797,-1.2344147669323746,3.824407290125734,0.03029074733214543,2.559701775861214,-2.142157167357695,74.28538212256404,9.232317923883542,1.2647055142645278,2,-0.4749946594238281,-2.014995574951172,-3.529996871948242,-6.864997863769531,-3.5799942016601562,3,-0.0558523901699467,-1.0895488396456308,74.95999908447266,1.099982833927788,74.33000183105469,1.3137659695419321,74.66000366210938,-0.0558523901699467
6209,2011-02-18,75.43000030517578,75.4800033569336,74.30000305175781,74.81999969482422,2130900.0,0.00788353816348919,2.3239130901979324,1.089291553133515,70.1459002117561,63.34667008175765,-0.7364853551743664,-2.058632114313511,-3.127652968245897,-7.613595104533616,15.367413529791712,1.1800003051757812,1.4810270585863634,1.75200004577637,-0.8833441456921776,4.387344237244918,0.43432795004208913,3.069672141510651,-2.490944990660992,96.47867270568388,23.57310155901935,1.317672095734277,2,-0.7199974060058594,-2.4199981689453125,-4.070001602172852,-7.445001602172852,-3.529998779296875,4,-0.058199646982464714,1.111099808419375,74.83999633789062,-1.0895488396456308,74.95999908447266,1.099982833927788,74.33000183105469,-0.058199646982464714
6210,2011-02-22,73.88999938964844,75.41000366210938,73.83999633789062,75.11000061035156,2115700.0,-0.020416292049539764,-1.378785777037962,-2.0,57.403640285955035,62.497118135083,0.8348752454225519,-0.44122994529834614,-1.5278630766640902,-5.988037386075959,14.662536042567071,1.5900039672851562,1.4125746772205616,0.14849929809570028,-2.4402974395122925,2.737296035703693,-1.145899070708296,1.4428976668996967,-0.6460303100433862,3.0489535213691914,-71.05413471132354,1.2943983688039995,2,0.7700004577636719,-0.8799972534179688,-2.530000686645508,-5.810001373291016,-1.0800018310546875,1,-0.03166864741128206,2.3239130901979324,75.43000030517578,1.111099808419375,74.83999633789062,-1.0895488396456308,74.95999908447266,-0.03166864741128206
6211,2011-02-23,72.83999633789062,73.80000305175781,72.41000366210938,73.80000305175781,2783600.0,-0.014210354045623541,1.89581180958436,0.7868899617279936,60.664500782155244,62.24173802920248,1.7630127286649468,0.6732174205936019,-0.4364542869572716,-4.854840566706088,14.478325984563655,1.4799957275390625,1.3596274335387335,-0.9205036163330078,-3.4750504356410943,1.6340432029750787,-2.197777025987051,0.3567697933210354,2.6400070190429688,14.00627747638491,-65.41095818072637,1.27727340965404,2,1.1050071716308594,0.17000579833984375,-1.5224971771240234,-4.759998321533203,0.48000335693359375,2,-0.026359119515037,-1.378785777037962,73.88999938964844,2.3239130901979324,75.43000030517578,1.111099808419375,74.83999633789062,-0.026359119515037
6212,2011-02-24,72.9800033569336,73.52999877929688,72.30000305175781,72.79000091552734,1848000.0,0.0019221173267707226,-1.102560089727037,-0.19791782563776525,41.65347597474664,60.167141849392614,1.517668659861826,0.5919111925772285,-0.5161335690090283,-4.9189367707132305,13.986296529832254,1.2299957275390625,1.295620447497754,-0.7984966278076229,-3.3241161321313086,1.7271228765160629,-2.0613063799694658,0.46431312435422,2.4386000061035134,21.383655343334716,-53.82851819085325,1.2628097521618444,2,0.9099998474121094,0.029998779296875,-1.3850021362304688,-4.900005340576172,1.2699966430664062,3,-0.011921111353297542,1.89581180958436,72.83999633789062,-1.378785777037962,73.88999938964844,2.3239130901979324,75.43000030517578,-0.011921111353297542
6213,2011-02-25,73.56999969482422,74.02999877929688,73.23999786376953,73.25,1818100.0,0.008084356135269699,-3.647009985414563,1.6841872791519434,45.87023304488731,58.20778763762332,0.8650041540009852,0.03937481709118629,-1.052854395933565,-5.420996841474377,12.784233446446336,1.0499954223632812,1.1303038608741929,-0.2310001373291044,-2.739881617129541,2.277881342471332,-1.4854408772293226,1.0234406025711138,1.7238596557617143,39.9369975216466,-31.718413333501232,1.25444073990022,2,0.3200035095214844,-0.55999755859375,-1.9749984741210938,-4.900001525878906,0.5999984741210938,4,-0.028680176962132098,-1.102560089727037,72.9800033569336,1.89581180958436,72.83999633789062,-1.378785777037962,73.88999938964844,-0.028680176962132098
6214,2011-02-28,74.79000091552734,74.94999694824219,73.8499984741211,73.93000030517578,3306600.0,0.0165828629300504,-1.1568507188056307,2.6875044703526214,53.426396307688734,57.257101069227396,-0.44051363609185046,-1.0070060685831095,-2.1991472197897934,-6.546671613442442,12.94239623880461,1.3799972534179688,1.0221264711261,0.846001052856451,-1.5367136115507378,3.22871571726364,-0.3453562793471434,2.0373583850600454,0.3841041831054639,80.06422427962339,10.967421363944965,1.1913573322035969,2,-0.8999977111816406,-1.779998779296875,-3.187501907348633,-6.110002517700195,0.1399993896484375,0,-0.047198806472591004,-3.647009985414563,73.56999969482422,-1.102560089727037,72.9800033569336,1.89581180958436,72.83999633789062,-0.047198806472591004
6215,2011-03-01,73.62000274658203,75.38999938964844,73.43000030517578,75.11000061035156,3507200.0,-0.015643777973298634,-1.0962526264254095,-1.7325544259328258,43.05882796448835,55.46981898750547,0.6330145134523235,0.31956756717733015,-1.0020109932094954,-5.300168218841264,13.373502339483137,1.9599990844726562,0.9216014718510337,-0.41299743652344034,-2.5887990782713644,1.7628042052244837,-1.5008982573973952,0.6749033843505146,-1.3199996948242188,42.71848735346113,-21.597744423369946,1.0879008208739618,3,0.2700004577636719,-0.6100006103515625,-2.0100040435791016,-4.940004348754883,1.3699951171875,1,-0.02336323222676029,-1.1568507188056307,74.79000091552734,-3.647009985414563,73.56999969482422,-1.102560089727037,72.9800033569336,-0.02336323222676029
6216,2011-03-02,71.76000213623047,73.7699966430664,70.86000061035156,73.5,6197500.0,-0.025264881023628005,1.5526380072479529,1.167785475455332,35.77715015732359,52.81121225069035,2.3357522054114668,2.241734875060885,0.8731006576487772,-3.3713064028110864,13.527080394662821,2.9099960327148438,0.6862532778188779,-2.2394981384277344,-4.536475665538305,0.057479388682835975,-3.3879869019830267,-1.091009374872442,3.6299972534179688,19.86758870647202,-38.8816227274785,1.148488763555286,3,1.4099998474121094,1.25,-0.07500267028808594,-3.0800037384033203,6.05999755859375,2,0.014632042796904443,-1.0962526264254095,73.62000274658203,-1.1568507188056307,74.79000091552734,-3.647009985414563,73.56999969482422,0.014632042796904443
6217,2011-03-03,72.48999786376953,72.5999984741211,71.62000274658203,72.25,2985400.0,0.010172738375247237,3.260859469590168,-0.13792997610330388,40.4981345292616,49.83313991758473,1.3617425402392485,1.729579902806904,0.15185827940069885,-4.012008788815649,14.0980651928193,0.9799957275390625,0.4925515297944685,-1.5915023803710966,-3.499174337011965,0.3161695762697718,-2.545338358691538,-0.6376664020506553,2.9000015258789062,35.98228902107937,-19.249376973343388,0.9538359783204364,3,0.6800041198730469,0.5200042724609375,-0.6074981689453125,-3.809999465942383,3.9200057983398438,3,0.011449880749265784,1.5526380072479529,71.76000213623047,-1.0962526264254095,73.62000274658203,-1.1568507188056307,74.79000091552734,0.011449880749265784
6218,2011-03-04,72.80999755859375,72.86000061035156,72.20999908447266,72.5,2678000.0,0.004414397906668421,2.170710829921846,1.2916679912261182,39.550130529073556,46.433609952842225,0.8085308333295558,1.3844773143164844,-0.15581161469893345,-4.240426830822116,14.099354006879588,0.6500015258789062,0.34837301807513654,-1.2105026245117188,-3.2013186395260362,0.7803133905025987,-2.2059106320188704,-0.2150946170045671,2.4894018554687563,43.04630184789712,-6.421434501543764,0.9954080075071563,3,0.32500457763671875,0.20000457763671875,-0.8974971771240234,-4.129999160766602,3.3899993896484375,4,0.019777537284593416,3.260859469590168,72.48999786376953,1.5526380072479529,71.76000213623047,-1.0962526264254095,73.62000274658203,0.019777537284593416
6219,2011-03-07,72.19000244140625,72.98999786376953,72.02999877929688,72.98999786376953,3105000.0,-0.008515247053655806,1.4000114441572808,-2.5806507186454026,38.68010819610684,44.35321749841465,1.028787888768889,1.9517480094311566,0.47117511400156786,-3.515877748711233,14.0186117008913,0.9599990844726562,0.11797057384541176,-1.7334980010986385,-3.884456578458284,0.4174605762610071,-2.808977289778454,-0.6580187124188228,3.020608996582041,29.3598717318225,-17.81341282569425,1.0754792886798228,3,0.93499755859375,0.8199996948242188,-0.035003662109375,-3.055004119873047,4.2599945068359375,0,0.02742756144309788,2.170710829921846,72.80999755859375,3.260859469590168,72.48999786376953,1.5526380072479529,71.76000213623047,0.02742756144309788
6220,2011-03-08,73.62000274658203,74.05999755859375,72.08999633789062,72.08999633789062,2615800.0,0.019808841346645734,-1.5751542078677179,-1.9125189543854964,47.0441342290406,42.839843436957466,-0.4956633941287407,0.49764439805287,-0.9341056010134992,-4.832266604731998,13.69939726221942,1.970001220703125,-0.15548405891826178,-0.2719978332519588,-2.4212754289314375,1.87727976242752,-1.3466366310916982,0.8026409645877806,1.5035964748535235,86.25014901175405,35.78429673136998,1.0746387978397391,3,-0.49500274658203125,-0.6100006103515625,-1.3400039672851562,-4.485004425048828,2.7900009155273438,1,0.017794043870156928,1.4000114441572808,72.19000244140625,2.170710829921846,72.80999755859375,3.260859469590168,72.48999786376953,0.017794043870156928
6221,2011-03-09,74.16000366210938,74.25,73.08000183105469,73.4800033569336,1926400.0,0.0073349754873843764,1.720948181793987,0.44444278227394896,46.64431613584156,43.39438123263468,-0.9261217676806694,-0.09777504376785373,-1.4374444646836508,-5.251488494610371,13.019571310546386,1.1699981689453125,-0.5255802309318085,0.3000030517578125,-1.8110704877016701,2.411076591217295,-0.7555337179719288,1.3555398214875538,0.8783235871045036,96.57808243815977,48.659551145823926,1.0555367697297395,3,-1.035003662109375,-1.1500015258789062,-1.9050045013427734,-5.025005340576172,2.17999267578125,2,0.011191938520416,-1.5751542078677179,73.62000274658203,1.4000114441572808,72.19000244140625,2.170710829921846,72.80999755859375,0.011191938520416
6222,2011-03-10,73.37999725341797,74.18000030517578,73.12000274658203,73.51000213623047,2372300.0,-0.010517885250455272,-2.261561575660829,-0.19118356539397952,44.19714631748568,43.208482707367835,-0.09321153765733925,0.6120106137074117,-0.6493936564114335,-4.362315511606397,12.30300671969879,1.05999755859375,-0.6862434605855441,-0.4155033111572237,-2.501047623922716,1.6700410016082685,-1.458275467539977,0.6272688452255295,1.5747634630186695,60.810708639769054,15.557069220050444,1.042772156382748,3,-0.25499725341796875,-0.3699951171875,-1.1249980926513672,-3.520000457763672,3.5900039672851562,3,0.06050698565813106,1.720948181793987,74.16000366210938,-1.5751542078677179,73.62000274658203,1.4000114441572808,72.19000244140625,0.06050698565813106
6223,2011-03-11,72.55000305175781,73.62000274658203,72.54000091552734,73.08999633789062,2068600.0,-0.011310905324700027,-2.85716621253406,4.153638497652582,38.76756114674206,41.57972324504042,0.6446748742491764,1.3539026157711618,0.1794886458619942,-3.4190489011279084,11.738660186517086,1.0800018310546875,-0.8287177790932958,-1.1454975128173857,-3.270144439952915,0.9791494143181438,-2.2078209763851504,-0.08317404924962091,2.3228624625571257,23.42360299676954,-14.716304443921729,1.0623234635677632,3,0.5749969482421875,0.6199989318847656,-0.5625038146972656,-2.640003204345703,4.349998474121094,4,0.05320469259798388,-2.261561575660829,73.37999725341797,1.720948181793987,74.16000366210938,-1.5751542078677179,73.62000274658203,0.05320469259798388
6224,2011-03-14,71.83999633789062,72.47000122070312,71.54000091552734,72.25,2217400.0,-0.009786446368040269,1.188220299429146,0.7592754810816921,41.451200531448485,41.401097974702665,0.997069497318293,1.9097972837688815,0.8752744579819307,-2.5827813202577232,11.087886556254842,1.0100021362304688,-0.8136688388576374,-1.6955039978027315,-3.8750889394771377,0.48408094387167466,-2.7852964686399275,-0.6057115269655355,2.9526118783450386,11.069945524415479,-30.207138386466163,1.0897924708372024,3,0.7150039672851562,1.3300056457519531,0.41750335693359375,-1.6599960327148438,4.870002746582031,0,0.06069043475231872,-2.85716621253406,72.55000305175781,-2.261561575660829,73.37999725341797,1.720948181793987,74.16000366210938,0.06069043475231872
6225,2011-03-15,71.55999755859375,71.97000122070312,70.66000366210938,70.76000213623047,2542200.0,-0.0038975333180688576,-1.6200151063164239,-1.951190919240789,44.2959062386953,42.34762642818841,1.0662546499487036,2.050788462607869,1.1581377708920826,-2.183254911793682,10.5655539258316,1.30999755859375,-0.8853145255738042,-1.820502471923831,-4.101910465592951,0.4609055217452891,-2.961206468758391,-0.6797984750892709,3.15395850552423,25.069493441689268,-18.84514690487697,1.1407039968345611,3,0.8950042724609375,1.5100059509277344,0.7875022888183594,-1.2599983215332031,7.0,1,0.06833425875461319,1.188220299429146,71.83999633789062,-2.85716621253406,72.55000305175781,-2.261561575660829,73.37999725341797,0.06833425875461319
6226,2011-03-16,69.76000213623047,71.19000244140625,69.54000091552734,71.13999938964844,3980200.0,-0.02515365404937908,1.2297267342656981,-1.7250064373384706,37.49998519138067,42.01449872397942,2.8527079539531144,3.679506662599124,2.9317587549211055,-0.2887927208599308,10.704400188026955,2.0199966430664062,-1.180977722521277,-3.3919979095458928,-6.140590392685823,-0.6434054264059625,-4.766294151115858,-2.0177016679759276,4.791795831807164,4.741406242292502,-40.287314977735974,1.3742962415699682,3,2.134998321533203,2.75,2.5874977111816406,0.5849952697753906,9.110000610351562,2,0.0953268538164962,-1.6200151063164239,71.55999755859375,1.188220299429146,71.83999633789062,-2.85716621253406,72.55000305175781,0.0953268538164962
6227,2011-03-17,70.45999908447266,70.98999786376953,70.08000183105469,70.45999908447266,2346600.0,0.010034359615918698,-1.3947437107233922,-0.0,38.02924192305524,41.8455111010885,2.0500589372253017,2.766958775440088,2.2174908995344538,-0.8961592859574807,10.395321340621766,1.2299957275390625,-1.2904940660425694,-2.467000961303711,-5.326909744685608,0.3929078220781861,-3.8969553529946523,-1.0370465696127695,3.7910910604143595,22.548964609348996,-22.16860403948827,1.429954391690947,3,1.4350013732910156,2.0500030517578125,2.0875015258789062,0.11500167846679688,8.200004577636719,3,0.0834515658504138,1.2297267342656981,69.76000213623047,-1.6200151063164239,71.55999755859375,1.188220299429146,71.83999633789062,0.0834515658504138
6228,2011-03-18,70.66000366210938,71.2300033569336,70.15000152587889,71.02999877929688,4766800.0,0.002838554928122239,1.8051839961952691,-100.0,32.74854024810524,41.18644799575498,1.6908123498665475,2.358673643216406,2.048444192398705,-1.0027074627773374,10.380202988335252,1.0800018310547017,-1.1543924733705921,-2.0579967498779297,-4.940127633185469,0.8241341334296095,-3.4990621915317064,-0.616931308224153,3.308421129016054,38.225345731315144,-1.9376187850205895,1.4410654416537714,3,1.2349967956542969,1.8499984741210938,1.8874969482421875,-0.08500289916992188,9.1199951171875,4,0.08930083826159518,-1.3947437107233922,70.45999908447266,1.2297267342656981,69.76000213623047,-1.6200151063164239,71.55999755859375,0.08930083826159518
6229,2011-03-21,71.04000091552734,71.19000244140625,70.37000274658203,71.11000061035156,2553200.0,0.005377826687288145,6.1303280591767,0.18919086110194655,38.46152271350036,40.232824494028286,1.2633914329144034,1.7211708713037979,1.7154194701079888,-1.2792239832249237,9.9828946246158,0.8199996948242188,-1.114801081691411,-1.4584995269775334,-4.132107642687686,1.215108588732619,-2.7953035848326095,-0.12169546912245721,2.6627184430622037,61.72838730946138,20.984480484134707,1.3368040578550768,3,0.8549995422363281,1.470001220703125,1.5074996948242188,-0.4650001525878906,10.05999755859375,0,0.08248874626732627,1.8051839961952691,70.66000366210938,-1.3947437107233922,70.45999908447266,1.2297267342656981,69.76000213623047,0.08248874626732627
6230,2011-03-22,71.55000305175781,71.88999938964844,70.91999816894531,71.05999755859375,1929300.0,0.007179084032345351,-1.5194697104809465,-7.000108991825613,48.93184532887521,40.486994404365355,0.47928246053864143,1.082367082493505,1.2592846062228489,-1.670552175815942,9.849567316493356,0.970001220703125,-1.0797042767618166,-0.8314975738525447,-3.45300599981627,1.7900108521111804,-2.1422517868344073,0.4792566391293178,1.9029532002480067,85.53206133387874,40.40637337009581,1.3107542129818606,3,0.30999755859375,0.9599990844726562,1.1174964904785156,-0.7650032043457031,9.909996032714844,1,0.07211734189560004,6.1303280591767,71.04000091552734,1.8051839961952691,70.66000366210938,-1.3947437107233922,70.45999908447266,0.07211734189560004
6231,2011-03-23,70.91999816894531,71.54000091552734,70.4000015258789,71.48999786376953,2494900.0,-0.008805099314346143,2.402953802707842,-1.1632516426369384,41.93217290256412,40.235330691596296,0.6720313211843347,1.6455220917189024,1.942427063621551,-0.9214579040657895,10.684425728636757,1.1500015258789062,-1.0005087081657962,-1.3655025482177763,-4.056028108082899,1.325023011647346,-2.7107653281503303,-0.020239768285222226,2.2981807628717945,46.40870005058169,0.12121077140501058,1.3452627799325605,3,0.660003662109375,1.5900039672851562,1.7750015258789062,0.6400032043457031,9.970001220703125,2,0.10772701053161993,-1.5194697104809465,71.55000305175781,6.1303280591767,71.04000091552734,1.8051839961952691,70.66000366210938,0.10772701053161993
6232,2011-03-24,72.11000061035156,72.33000183105469,71.0999984741211,71.19000244140625,2118700.0,0.016779504683170243,-1.2363573311138853,-1.6140327394894995,46.69812950385932,41.116504953498215,-0.8013340509027387,0.40791324996874323,0.8014654554281435,-1.9837631364229082,11.213290403393366,1.410003662109375,-1.1164152352181986,-0.13199996948242188,-2.8033106324640045,2.5393106934991607,-1.467655300973206,1.2036553620083623,0.8874876404881604,89.90820229791738,41.42573414624013,1.3356553314907895,3,-1.1049995422363281,0.40000152587890625,0.8924980163574219,-0.4900016784667969,8.930000305175781,3,0.09374569517421483,2.402953802707842,70.91999816894531,-1.5194697104809465,71.55000305175781,6.1303280591767,71.04000091552734,0.09374569517421483
6233,2011-03-25,71.45999908447266,72.37000274658203,71.41000366210938,72.23999786376953,2122100.0,-0.009014027463280838,-1.1818418269147406,-0.8478264475146369,46.56630998272443,41.68485044808443,-0.3600754083788331,0.9399241763398152,1.4804259879120423,-1.2166909404188573,12.021710972869851,0.9599990844726562,-1.30311038075223,-0.6765014648437528,-3.2930829102377146,1.940079980550209,-1.9847921875407337,0.631789257853228,1.3300399262483182,54.49981689453125,3.449819864373822,1.3082907226969778,3,-0.5049972534179688,1.0500030517578125,2.042501449584961,0.21500015258789062,9.050003051757812,4,0.10075573285588235,-1.2363573311138853,72.11000061035156,2.402953802707842,70.91999816894531,-1.5194697104809465,71.55000305175781,0.10075573285588235
6234,2011-03-28,71.26000213623047,71.80999755859375,70.98999786376953,71.48999786376953,1328200.0,-0.0027987258718793484,-1.129857519370628,0.29486677882546264,37.44681749045109,40.9238405871684,-0.280500251598113,0.9084811505991297,1.7041088417328751,-0.9066233544037061,12.211959127798053,0.8199996948242188,-1.4170494636011028,-0.6999984741210881,-3.0226561348453203,1.6226591866031441,-1.861327304483197,0.4613303562410209,1.335034588778882,43.65482626678853,-2.8210329865936004,1.1613288303621137,3,-0.30500030517578125,1.25,2.3349990844726562,0.45999908447265625,8.879997253417969,0,0.11956211602096789,-1.1818418269147406,71.45999908447266,-1.2363573311138853,72.11000061035156,2.402953802707842,70.91999816894531,0.11956211602096789
6235,2011-03-29,71.9000015258789,71.94999694824219,70.77999877929688,71.23999786376953,1334600.0,0.00898118678729376,2.078964804143996,-2.869634445697605,38.105261467171545,40.99109350670073,-0.969110410033565,0.14020500637676037,1.0663839322910604,-1.4227714569837815,12.130432828105212,1.1699981689453125,-1.3778108444787165,0.0260009765625,-2.161286744518563,2.213288697643563,-1.0676428839780243,1.1196448371030243,0.5117330505615172,76.14208479853764,34.516539162461505,1.0936438605405285,3,-0.6749992370605469,0.5750007629394531,1.960000991821289,0.10499954223632812,7.709999084472656,1,0.12795544858133057,-1.129857519370628,71.26000213623047,-1.1818418269147406,71.45999908447266,-1.2363573311138853,72.11000061035156,0.12795544858133057
6236,2011-03-30,72.80999755859375,72.9800033569336,72.2699966430664,72.2699966430664,1769700.0,0.012656411869300221,-1.6296500374404839,0.8181786655569427,47.040499182790995,41.99234431333802,-1.5656068185275132,-0.7242261558375844,0.16638221320314983,-2.2394110984386373,12.055564669063456,1.0800018310546875,-1.3170901069355239,0.8834972381591797,-1.3423344206809986,3.109328896999358,-0.22941859126090947,1.9964130675792688,-3.2699966430664062,92.2724797908163,50.881307279623215,1.1129158294200894,3,-1.2449951171875,-0.3449974060058594,1.025003433227539,-0.8049964904785156,7.6399993896484375,2,0.11880238725345138,2.078964804143996,71.9000015258789,-1.129857519370628,71.26000213623047,-1.1818418269147406,71.45999908447266,0.11880238725345138
6237,2011-03-31,73.31999969482422,73.45999908447266,72.08000183105469,72.55999755859375,2323500.0,0.0070045619191243524,1.6538385357444154,1.4074089772390115,54.13531801281835,44.368652953861705,-1.8184874238428819,-1.2320249489768997,-0.31040722009277033,-2.6508660322098905,11.85951479187992,1.3799972534179688,-1.267901016861856,1.351999282836914,-0.9477909637635804,3.6517895294374085,0.20210415953667393,2.501894406137154,-3.7111987304687517,94.77614277214587,49.00080156397544,1.149895123300247,3,-1.404998779296875,-0.8549995422363281,0.1575031280517578,-0.9399986267089844,8.080001831054688,3,0.10324604100289703,-1.6296500374404839,72.80999755859375,2.078964804143996,71.9000015258789,-1.129857519370628,71.26000213623047,0.10324604100289703
6238,2011-04-01,74.25,74.33000183105469,73.13999938964844,73.16000366210938,2474600.0,0.01268412860129109,-1.1061899103381225,1.4342016764543493,62.64430205041005,47.05562843574056,-2.4425539109877548,-2.1593220319462745,-1.2050523901811374,-3.466490076765581,12.105865638918138,1.19000244140625,-0.9235056522450407,2.2099994659423885,-0.28284501673778095,4.702843948622558,0.9635772246023038,3.456421707282473,-4.4871511108398465,97.74642923151646,45.615563176422896,1.2464222413400843,4,-1.8849983215332031,-1.7849998474121094,-0.7999973297119141,-1.5049972534179688,7.980003356933594,4,0.09144782377814598,1.6538385357444154,73.31999969482422,-1.6296500374404839,72.80999755859375,2.078964804143996,71.9000015258789,0.09144782377814598
6239,2011-04-04,74.16999816894531,74.87999725341797,73.94000244140625,74.62000274658203,1287100.0,-0.0010774657381102948,-1.0659316705093271,-0.4128496234286194,63.98713878953506,48.72843882025832,-2.0918509696923877,-2.0273199706464027,-1.1031135257624243,-3.2619954621749088,12.371555630498884,0.9399948120117188,-0.6111259071490167,2.0309978485107365,-0.6379727738277268,4.6999684708492,0.6965125373415049,3.365483159679968,-4.13312010327148,82.68294271439072,26.008324222027724,1.3344853111692283,4,-1.529998779296875,-1.7049980163574219,-0.7199954986572266,-1.4249954223632812,7.529998779296875,0,0.08547935990026345,-1.1061899103381225,74.25,1.6538385357444154,73.31999969482422,-1.6296500374404839,72.80999755859375,0.08547935990026345
6240,2011-04-05,74.93000030517578,75.81999969482422,74.3499984741211,74.3499984741211,3386300.0,0.01024675953880072,-4.068953723922022,-1.2888798467355,81.18210398053355,53.089542273366035,-2.5948565518861244,-2.829203054483685,-1.8270595518985147,-3.8954939401837976,13.535421412304327,1.6500015258789062,-0.20280023657230117,2.7255001068115234,-0.15260884534133368,5.6036090589643806,1.286445630735102,4.164554582887945,-4.505672704482421,76.20321128335057,12.424051650516802,1.4390544760764286,4,-1.6300010681152344,-2.25,-1.4799976348876953,-2.18499755859375,8.389999389648438,1,0.0695315502903151,-1.0659316705093271,74.16999816894531,-1.1061899103381225,74.25,1.6538385357444154,73.31999969482422,0.0695315502903151
6241,2011-04-06,74.98999786376953,75.94000244140625,74.75,75.30999755859375,1980700.0,0.0008007147784516722,-1.975023126734505,-0.5517218699850044,79.60779972514266,56.74617229795308,-2.2538244908590457,-2.9764346640225767,-1.844402239207568,-3.841725125770239,14.643156736659321,1.19000244140625,0.11253216148253387,2.7439979553222713,-0.273398512032216,5.761394422676759,1.2352997216450348,4.252696188999508,-4.026103053663093,75.38848633627046,6.129855425689215,1.508698233677243,4,-1.6299972534179688,-2.2499961853027344,-1.5399951934814453,-2.2449951171875,7.730003356933594,2,0.06160825280959403,-4.068953723922022,74.93000030517578,-1.0659316705093271,74.16999816894531,-1.1061899103381225,74.25,0.06160825280959403
6242,2011-04-07,77.81999969482422,78.45999908447266,76.33999633789062,76.37000274658203,5923000.0,0.037738390607715555,-1.8079324979789815,-4.531244784588608,84.82486171731033,60.997122490684845,-4.680934812244956,-5.751636887382631,-4.603143064836587,-6.537954185868529,16.264152752384433,3.470001220703125,0.3392603969989807,5.351999664306646,1.4574669404444336,9.246532388168859,3.404733302375547,7.299266026237746,-6.258971968961802,87.96993559471277,14.175016557580847,1.947266361931104,4,-3.200000762939453,-3.8199996948242188,-4.729997634887695,-5.0749969482421875,4.489997863769531,3,0.03379590418570633,-1.975023126734505,74.98999786376953,-4.068953723922022,74.93000030517578,-1.0659316705093271,74.16999816894531,0.03379590418570633
6243,2011-04-08,76.41000366210938,77.29000091552734,76.20999908447266,77.16999816894531,2933400.0,-0.018118684634338522,1.160003662109375,-0.5241352457722542,73.74005430291584,65.02970435873648,-2.788142291698634,-4.255830702603518,-3.152920016774601,-5.005497256721156,17.940557539206953,1.6100006103515625,0.6960610070446478,3.7490036010742216,-0.5265761946900938,8.024583396838537,1.611213703192064,5.886793498956379,-3.883119946041518,54.6460852906177,-19.821098959175025,2.1377898978821572,4,-1.7900047302246094,-2.410003662109375,-3.3200016021728516,-3.6650009155273438,6.299995422363281,4,0.06530555718640807,-1.8079324979789815,77.81999969482422,-1.975023126734505,74.98999786376953,-4.068953723922022,74.93000030517578,0.06530555718640807
6244,2011-04-11,76.19999694824219,76.62000274658203,75.66999816894531,76.16000366210938,2423900.0,-0.00274841910485768,1.1590893327784713,-0.05262312526351717,71.11711976406413,68.69768861394677,-2.015675119548632,-3.9025200427469713,-2.8659339851959373,-4.677158948967815,18.782710811988554,0.9500045776367188,0.9357391910434814,3.3209968566894474,-1.2150050668779073,7.856998780256802,1.052995894905763,5.588997818473132,-2.8424770805976607,45.01212163963275,-26.89648919813702,2.26800096178368,4,-0.9299964904785156,-2.1999969482421875,-3.1274948120117188,-3.4549942016601562,7.040000915527344,0,0.07913394554053865,1.160003662109375,76.41000366210938,-1.8079324979789815,77.81999969482422,-1.975023126734505,74.98999786376953,0.07913394554053865
6245,2011-04-12,76.44999694824219,76.83999633789062,75.73999786376953,75.75,2108000.0,0.0032808400264086046,-2.0555461365659307,17.502861503243036,76.0112711153983,71.91666327312535,-1.7348188180013864,-3.970984253547442,-3.031560958072987,-4.826610222438816,19.12919943228087,1.0999984741210938,1.262222213092599,3.3264968872070284,-1.4318616324458304,8.084855406859887,0.947317627380599,5.705676147033458,-2.3781299902417175,45.8220314758872,-28.10129204027473,2.379179259826429,4,-1.1799964904785156,-2.4499969482421875,-3.382495880126953,-3.7049942016601562,7.410003662109375,1,0.06867233760067148,1.1590893327784713,76.19999694824219,1.160003662109375,76.41000366210938,-1.8079324979789815,77.81999969482422,0.06867233760067148
6246,2011-04-13,76.41000366210938,76.73999786376953,75.95999908447266,76.73999786376953,1285900.0,-0.0005231299899186581,3.7273483920190507,-0.4714223433242507,72.6793512114486,73.9771114063065,-1.263312697026393,-3.591376954529636,-2.924940282597234,-4.675540129607526,18.84806115974566,0.779998779296875,1.7437644393119172,2.9540035247802763,-1.743728216174432,7.651735265734985,0.6051376543029221,5.3028693952576305,-1.7237982064028046,26.523485675064467,-43.50334566673028,2.3488658704773524,4,-0.6100044250488281,-2.410003662109375,-3.3425025939941406,-3.6650009155273438,6.989997863769531,2,0.09043313311790113,-2.0555461365659307,76.44999694824219,1.1590893327784713,76.19999694824219,1.160003662109375,76.41000366210938,0.09043313311790113
6247,2011-04-14,76.33999633789062,76.47000122070312,75.66000366210938,75.95999908447266,1590700.0,-0.000916206267026598,1.5312146101302944,-1.1515270617067024,77.4157102064994,75.61837897920532,-0.8044665490140375,-3.2235410497371504,-2.7368093734582146,-4.496130389038015,18.446854090864147,0.80999755859375,2.213084925144841,2.589996337890625,-2.0539343942528774,7.233927070034127,0.2680309718188738,4.911961703962376,-1.125459774156809,41.71741236712895,-29.02291556827307,2.3219653660717534,4,-0.13999557495117188,-2.339996337890625,-3.2724952697753906,-3.5949935913085938,6.3000030517578125,3,0.08357355500220076,3.7273483920190507,76.41000366210938,-2.0555461365659307,76.44999694824219,1.1590893327784713,76.19999694824219,0.08357355500220076
6248,2011-04-15,76.97000122070312,77.02999877929688,76.23999786376953,76.33999633789062,2137000.0,0.00825261871934102,1.1066691080729167,1.6579195695384183,80.6001784278884,77.46427227235569,-1.1265305903878868,-3.5379721114712197,-3.3414511060689165,-5.023135810099433,18.366634027377412,0.7900009155273438,2.5632063259683378,2.904501342773443,-1.7128222633447052,7.521824948891592,0.5958395397143761,5.21316314583251,-1.30999755859375,95.62060055243697,20.56789047267128,2.308661803059072,4,-0.56500244140625,-2.970001220703125,-3.9025001525878906,-4.224998474121094,4.379997253417969,4,0.06937763093674332,1.5312146101302944,76.33999633789062,3.7273483920190507,76.41000366210938,-2.0555461365659307,76.44999694824219,0.06937763093674332
6249,2011-04-18,76.9000015258789,77.05999755859375,76.0,76.0,1641500.0,-0.0009094412591147405,-1.3555461365659305,1.4285627785312924,78.53878097043004,77.17056971567752,-0.7024225542279368,-3.168918204936631,-3.2496024733175943,-4.8437498441702616,18.19582374212382,1.05999755859375,2.8222920963611102,2.541501617431635,-2.010704148897176,7.093707383760446,0.2653987342672366,4.817604500596033,1.55999755859375,88.5716621253406,13.092604340095306,2.2761028831644037,4,-0.2950019836425781,-2.9000015258789062,-3.752500534057617,-4.154998779296875,3.4199981689453125,0,0.07555263255279043,1.1066691080729167,76.97000122070312,1.5312146101302944,76.33999633789062,3.7273483920190507,76.41000366210938,0.07555263255279043
6250,2011-04-19,76.70999908447266,77.1500015258789,76.45999908447266,77.08000183105469,1794500.0,-0.0024707729211462803,1.705880592995946,-0.4111134658585174,74.25369204067863,76.57566886184819,-0.26080023084273307,-2.7115431786749298,-3.0433771002603436,-4.5545744409947275,18.724444605376735,0.69000244140625,2.9288460393371594,2.0934993743896513,-2.3725799891818724,6.559578737961175,-0.13954030739611767,4.32653905617542,1.7008000183105452,70.46959246685816,-2.7660253126389733,2.2330396817857636,4,0.3500022888183594,-2.7099990844726562,-3.8474979400634766,-3.964996337890625,4.099998474121094,1,0.08512578356448786,-1.3555461365659305,76.9000015258789,1.1066691080729167,76.97000122070312,1.5312146101302944,76.33999633789062,0.08512578356448786
6251,2011-04-20,78.55999755859375,78.66999816894531,77.4000015258789,77.51000213623047,2477700.0,0.02411678394212835,1.0,-2.837804400272182,77.93172107686564,75.80976434624321,-1.7334274901523372,-4.173818743642357,-4.873051972107788,-6.2885259962565385,19.2135072518004,1.9599990844726562,3.095368770418929,3.561497879028323,-0.8802047412229683,8.003200499279615,1.3406465689026703,5.782349189153976,-2.55999755859375,96.34548800332551,24.767401016711617,2.2208513101256484,4,-1.3949966430664062,-4.454998016357422,-5.797494888305664,-5.814994812011719,2.970001220703125,2,0.06746439939493154,1.705880592995946,76.70999908447266,-1.3555461365659305,76.9000015258789,1.1066691080729167,76.97000122070312,0.06746439939493154
6252,2011-04-21,78.87000274658203,78.95999908447266,78.05000305175781,78.6500015258789,1790700.0,0.00394609467441831,3.550049591821164,0.20952588555858312,76.36982632710703,76.10196123782002,-2.099624341113099,-4.164954002168955,-5.154521154646034,-6.475511681919826,20.510823350671213,0.9099960327148438,3.07500965513006,3.533502960205084,-1.0103571648896974,8.077363085299865,1.2615728976577003,5.805433022752467,-2.8166027832031233,96.95958223897023,27.50639355256564,2.2719300625473893,4,-1.5600013732910156,-4.350002288818359,-6.667501449584961,-6.3600006103515625,3.6100006103515625,3,0.0574362700842328,1.0,78.55999755859375,1.705880592995946,76.70999908447266,-1.3555461365659305,76.9000015258789,0.0574362700842328
6253,2011-04-25,78.66000366210938,78.87000274658203,78.36000061035156,78.63999938964844,1610300.0,-0.002662597656391652,1.3181786655569427,0.09092800665834373,75.25308264791904,76.56151266935944,-1.7175134547288877,-3.570977461918744,-4.913969528696498,-6.15268427670577,21.914349322977117,0.5100021362304688,3.101705096470994,2.963503646850583,-1.4254316034127044,7.3524388971138706,0.7690360217189323,5.157971271982234,-2.4903397338867137,89.86501638000583,21.1729815336963,2.1944676251316455,4,-1.3500022888183594,-4.105003356933594,-6.457502365112305,-6.150001525878906,1.5499954223632812,0,0.050597451592240716,3.550049591821164,78.87000274658203,1.0,78.55999755859375,1.705880592995946,76.70999908447266,0.050597451592240716
6254,2011-04-26,79.77999877929688,80.0,78.3499984741211,78.94000244140625,2800000.0,0.014238432049895833,1.5781298428820065,41.9908466819222,76.21618634512714,76.5842810282182,-2.543787343879046,-4.237191336125022,-6.005564248543095,-7.163369856164721,23.264045407902636,1.6500015258789062,2.7838720374570016,3.65749893188476,-0.5692581075050782,7.884255971274598,1.5441204121898409,5.770877451579679,-3.4987214448242128,93.78527785859761,24.967532130777286,2.1133785196949195,4,-1.9499969482421875,-4.594997406005859,-7.577497482299805,-7.269996643066406,-0.779998779296875,1,0.019679114049217628,1.3181786655569427,78.66000366210938,3.550049591821164,78.87000274658203,1.0,78.55999755859375,0.019679114049217628
6255,2011-04-27,81.0999984741211,81.29000091552734,80.16999816894531,80.30999755859375,3069400.0,0.01654549655328852,-1.093463674802313,0.9404813805631245,79.06753060465981,77.29407873857501,-3.5032192344800137,-5.093771107369037,-7.2689891581015615,-8.376451624611178,24.706026296384202,1.5100021362304688,2.71423918158456,4.517498779296872,0.22368413632855777,8.811313422265187,2.370591457812722,6.664406100781022,-4.5955977797167975,95.1156177064742,26.008354375263153,2.1469073214841563,4,-2.6249961853027344,-5.254997253417969,-8.897497177124023,-8.589996337890625,-3.2900009155273438,2,-0.009617740986096024,1.5781298428820065,79.77999877929688,1.3181786655569427,78.66000366210938,3.550049591821164,78.87000274658203,-0.009617740986096024
6256,2011-04-28,81.45999908447266,81.5,80.86000061035156,80.93000030517578,2500000.0,0.00443897185110842,1.098356555019136,0.6708837532714612,72.63678806627318,76.763087389661,-3.432510222263474,-5.03042073713479,-7.55642672213412,-8.616455794629516,27.20972459534574,0.6399993896484375,2.7289142036069762,4.4449993133544865,0.010870632505103117,8.87912799420387,2.2279349729297877,6.662063653779185,-4.572750372378522,98.8405521475106,30.79247526050871,2.2170643404246944,4,-2.7099990844726562,-5.509998321533203,-9.27499771118164,-8.949996948242188,-3.7699966430664062,3,-0.00797939520236024,-1.093463674802313,81.0999984741211,1.5781298428820065,79.77999877929688,1.3181786655569427,78.66000366210938,-0.00797939520236024
6257,2011-04-29,80.88999938964844,81.48999786376953,80.54000091552734,81.18000030517578,6513700.0,-0.006997295620309818,1.0879144833368266,-0.5471727989865838,81.1110286949519,76.81984853044582,-2.401792430621441,-4.0730444719879415,-6.939301136169519,-7.941329720034005,30.056079151436755,0.9499969482421875,2.673495162704768,3.496499633789057,-0.90181255955072,7.894811827128834,1.2973435371191755,5.695655730458938,-3.5414755487637137,80.63491063924607,10.441652346730507,2.199156096669888,4,-2.1399993896484375,-4.75,-8.84499740600586,-8.379997253417969,-2.529998779296875,4,0.007911971745302449,1.098356555019136,81.45999908447266,-1.093463674802313,81.0999984741211,1.5781298428820065,79.77999877929688,0.007911971745302449
6258,2011-05-02,81.04000091552734,81.27999877929688,80.55999755859375,81.20999908447266,2154800.0,0.0018543890098989824,3.645205749163221,0.5861987319460156,83.89355188570879,77.4148230765879,-2.1386528035594665,-3.887592957186044,-7.035593467207917,-7.991450519012943,32.38206014693532,0.720001220703125,2.7185859564879706,3.3070011138916016,-1.1178006975158183,7.7318029252990215,1.0946002081878987,5.519402019595304,-3.276329458731098,85.39686153503344,11.521892803934165,2.21240090570371,5,-2.0600013732910156,-4.900001525878906,-9.282499313354492,-8.529998779296875,-2.1100006103515625,0,0.01776903288670062,1.0879144833368266,80.88999938964844,1.098356555019136,81.45999908447266,-1.093463674802313,81.0999984741211,0.01776903288670062
6259,2011-05-03,80.51000213623047,81.16000366210938,80.12999725341797,80.91999816894531,2700000.0,-0.006539965119809477,1.3146028888603145,2.4117673458396913,77.35850414629506,77.75980219943418,-1.165263450656866,-3.0127275267313536,-6.475957259287981,-7.35741174273943,34.26509856133936,1.0300064086914062,2.7413050605003377,2.4600021362304716,-1.795189526226153,6.715193798687096,0.3324063050021522,4.587597967458791,-2.372697825113846,27.737527078727396,-47.633474224227314,2.127595831228316,5,-1.0600013732910156,-4.370002746582031,-8.77750015258789,-8.0,-1.4800033569335938,1,-0.0037262829933872865,3.645205749163221,81.04000091552734,1.0879144833368266,80.88999938964844,1.098356555019136,81.45999908447266,-0.0037262829933872865
6260,2011-05-04,80.13999938964844,80.91999816894531,80.11000061035156,80.2699966430664,2187700.0,-0.004595736390069272,-7.52652290888648,0.3170695398127989,74.06444118486725,77.33010443365659,-0.2878152626111756,-2.3530330151712064,-6.030359060742242,-6.912726112141982,35.63113410530308,0.80999755859375,2.674066155677849,1.8294994354248075,-2.25598478454377,5.914983655393385,-0.21324267455948132,3.8722415454090964,-1.6664255096434744,2.1581865085899334,-76.11210789328452,2.042742109984287,5,-0.36499786376953125,-4.0,-8.40749740600586,-7.629997253417969,-1.839996337890625,2,-0.01422509855666021,1.3146028888603145,80.51000213623047,3.645205749163221,81.04000091552734,1.0879144833368266,80.88999938964844,-0.01422509855666021
6261,2011-05-05,79.61000061035156,80.91999816894531,79.37000274658203,80.05000305175781,3300000.0,-0.006613411321854001,-2.369561972368268,3.384705675215682,69.91474785847439,76.61287349269739,0.4545953404305436,-1.538023901167378,-5.395514931606982,-6.314040668293671,36.69661352213275,1.5499954223632812,2.6585814590036136,1.0685005187988281,-2.7394926751303643,4.876493712728021,-0.8354960781657752,2.9724971157634315,-0.8337841183470971,11.320680025335406,-68.61668859209485,1.9039965969645964,5,0.3149986267089844,-2.8199996948242188,-7.759998321533203,-7.099998474121094,-1.160003662109375,3,-0.022610263006627385,-7.52652290888648,80.13999938964844,1.3146028888603145,80.51000213623047,3.645205749163221,81.04000091552734,-0.022610263006627385
6262,2011-05-06,80.44999694824219,80.81999969482422,80.06999969482422,80.44000244140625,2214700.0,0.010551392180009556,1.0,-0.02271466222777084,70.66506225841,76.1030934494186,-0.1538928650540754,-2.288202275583018,-6.123256940066057,-7.071625203364022,36.520607376169444,1.2099990844726562,2.7674361193672468,1.7769969940185604,-2.1069730566998004,5.660967044736921,-0.16498803134062712,3.718982019377748,-1.4014021054381658,56.54431648871366,-20.524835608744894,1.941985025359181,5,-0.5249977111816406,-3.6599960327148438,-8.434995651245117,-7.939994812011719,-1.2099990844726562,4,-0.03430695601656253,-2.369561972368268,79.61000061035156,-7.52652290888648,80.13999938964844,1.3146028888603145,80.51000213623047,-0.03430695601656253
6263,2011-05-09,81.4000015258789,81.5,80.33000183105469,80.47000122070312,1519700.0,0.011808634104087057,1.070798252661855,93.05114503816795,74.19354044808321,75.87835501641372,-0.7536046304254,-2.9989590732287468,-6.966673866367984,-7.940361666398246,36.59324279652224,1.1699981689453125,2.6963977176440324,2.477501678466794,-1.4353702606143628,6.390373617547951,0.5210657089262156,4.4339376480073724,-2.1062661673552867,95.30522990296687,18.877650259176093,1.9564359695405809,5,-0.9650001525878906,-4.0800018310546875,-9.210000991821289,-8.889999389648438,-3.470001220703125,0,-0.0373464478936264,1.0,80.44999694824219,-2.369561972368268,79.61000061035156,-7.52652290888648,80.13999938964844,-0.0373464478936264
6264,2011-05-10,82.2300033569336,82.69999694824219,81.55000305175781,81.68000030517578,2069300.0,0.010196582499950146,-1.8394996609147767,0.5914009368565264,77.76661426895988,75.73380875689152,-1.3404926980211087,-3.535301933467693,-7.7175760489153475,-8.680889232293993,37.382348355777204,1.2999954223632812,2.6725935082502303,3.006003189086911,-0.9525904187064214,6.964596796880244,1.0267063851902378,4.985299992983585,-2.715641534262332,85.88605376326841,8.345241312459493,1.9792968038966665,5,-1.1950035095214844,-3.910003662109375,-9.81500244140625,-9.720001220703125,-3.3800048828125,1,-0.04013137440155001,1.070798252661855,81.4000015258789,1.0,80.44999694824219,-2.369561972368268,79.61000061035156,-0.04013137440155001
6265,2011-05-11,81.69999694824219,82.2699966430664,81.19000244140625,82.02999877929688,1600000.0,-0.006445413925022292,1.6666603873106773,-0.6,68.21343161256175,75.24232470647914,-0.8006198033079102,-2.7318768587299047,-7.075279540434323,-8.080667003702786,37.95976264106669,1.0799942016601562,2.6747219569575833,2.213496780395502,-1.6660594100264774,6.093052970817482,0.27371868518450526,4.153274875606499,-1.8033589105024106,69.96991768029345,-4.977744125685874,1.9397780952109915,5,-0.6649971008300781,-3.174999237060547,-9.147497177124023,-9.189994812011719,-2.0699996948242188,2,-0.03268051736448396,-1.8394996609147767,82.2300033569336,1.070798252661855,81.4000015258789,1.0,80.44999694824219,-0.03268051736448396
6266,2011-05-12,83.31999969482422,83.4000015258789,81.48999786376953,81.7300033569336,2500000.0,0.019828675729429035,1.182861328125,-4.818143986683313,72.40681466502144,74.27518981426464,-2.3792372741971235,-4.0134275023130215,-8.501889882245536,-9.615849944601592,38.75051877282256,1.910003662109375,2.623524208535642,3.487999725341794,-0.4679558842612721,7.44395533494486,1.510021920540268,5.46597753014332,-3.0869585878241566,97.59754393199991,24.383579719867484,1.9779778048015302,5,-1.93499755859375,-4.244998931884766,-10.329999923706055,-10.639999389648438,-2.0699996948242188,3,-0.06024959987341727,1.6666603873106773,81.69999694824219,-1.8394996609147767,82.2300033569336,1.070798252661855,81.4000015258789,-0.06024959987341727
6267,2011-05-13,82.72000122070312,83.58999633789062,82.56999969482422,83.2699966430664,2215700.0,-0.00720113389724808,-1.399996409690246,-0.34590986737298707,69.67051684675573,72.6948525877143,-1.6677342069078236,-3.0682590870891033,-7.735017250265088,-8.941164098624796,39.912904065802586,1.0199966430664062,2.3837962334266507,2.5690010070800753,-1.2270292317830922,6.365031245943243,0.6709858876484844,4.467016126511666,-2.0435856550600278,73.31298824696813,2.1141727140096407,1.8980151194315873,5,-1.2400016784667969,-3.095001220703125,-9.670000076293945,-9.979999542236328,-1.3300018310546875,4,-0.05161997351847525,1.182861328125,83.31999969482422,1.6666603873106773,81.69999694824219,-1.8394996609147767,82.2300033569336,-0.05161997351847525
6268,2011-05-16,82.30999755859375,82.6500015258789,82.0999984741211,82.55000305175781,1768100.0,-0.004956523888526743,1.5,0.43637725589202236,63.1633433999892,71.11761250479142,-1.183046420154227,-2.3586112377971347,-7.169779249944668,-8.458258680599627,40.63910640284178,0.6200027465820312,2.254694190157167,1.8919975280761747,-1.7081049083735849,5.492099964525934,0.09194630985129493,3.6920487463010545,-1.1674090693910415,46.66658189540073,-20.779817983081735,1.8000512182248807,5,-0.8299980163574219,-2.68499755859375,-7.999998092651367,-8.30999755859375,-1.7900009155273438,0,-0.03729801708035274,-1.399996409690246,82.72000122070312,1.182861328125,83.31999969482422,1.6666603873106773,81.69999694824219,-0.03729801708035274
6269,2011-05-17,82.70999908447266,82.87999725341797,82.05000305175781,82.16999816894531,1538300.0,0.004859695513830697,-1.128214407981611,-2.2499523173755485,59.2635059323031,69.4730641433954,-1.3836675276617854,-2.425374876507277,-7.386710435489931,-8.781493942014848,41.69085789432337,0.8299942016601562,2.1237957217417716,2.0014991760253906,-1.331040427073944,5.334038779124725,0.3352293744757162,3.667768977575065,-1.1758253394798857,63.33335452614982,-0.5877498719519423,1.6662698015496693,5,-1.2299995422363281,-3.0849990844726562,-8.399999618530273,-8.709999084472656,-2.30999755859375,1,-0.057792272182411786,1.5,82.30999755859375,-1.399996409690246,82.72000122070312,1.182861328125,83.31999969482422,-0.057792272182411786
6270,2011-05-18,83.23999786376953,83.37000274658203,82.05000305175781,82.62999725341797,1630900.0,0.0064079166384174435,2.034445867022116,1.1296288447138276,60.04512184620683,68.37643903092123,-1.5954680622154314,-2.5729980950115987,-7.76980596550419,-9.230386198552765,42.82814831447793,1.3199996948242188,1.9724783127746548,2.204998016357422,-0.7344281659249532,5.144424198639797,0.7352849252162343,3.6747111074986094,-1.3768925039130977,83.33339388412759,22.84499830054785,1.469713091141187,5,-1.4099998474121094,-3.6149978637695312,-8.604997634887695,-9.239997863769531,-4.1100006103515625,2,-0.05273906177692489,-1.128214407981611,82.70999908447266,1.5,82.30999755859375,-1.399996409690246,82.72000122070312,-0.05273906177692489
6271,2011-05-19,83.86000061035156,83.9000015258789,83.0999984741211,83.33999633789062,1137300.0,0.0074483753302916345,1.6666497126290627,0.852465167471296,66.66663812428608,67.93216968268526,-1.7312709150908319,-2.9255750024765206,-8.250080656859296,-9.762299046763303,43.30352061132041,0.8000030517578125,1.9295072704124152,2.5600006103515653,-0.3955139925803479,5.515515213283479,1.0822433088856087,4.037757911817522,-1.80999755859375,97.83778656648094,38.24965310929812,1.477757301465956,5,-1.7449989318847656,-4.079998016357422,-9.225000381469727,-9.860000610351562,-4.010002136230469,3,-0.05044125120613763,2.034445867022116,83.23999786376953,-1.128214407981611,82.70999908447266,1.5,82.30999755859375,-0.05044125120613763
6272,2011-05-20,83.4000015258789,83.94999694824219,82.30999755859375,83.7699966430664,2223400.0,-0.0054853217400987475,3.4931753098806464,-0.7115232254467561,62.79824507689787,66.66602575255355,-0.9038575027949349,-2.2227610104841773,-7.6276720718407915,-9.226049889948115,43.35005258185244,1.6399993896484375,1.936572027186017,1.8735015869140597,-0.9908212965588206,4.73782447038694,0.44134014517761955,3.3056630286504998,0.5,71.05277951782072,14.120825366160183,1.4321614417364372,5,-0.8300018310546875,-3.595001220703125,-8.500001907348633,-9.400001525878906,-3.410003662109375,4,-0.02577939432305365,1.6666497126290627,83.86000061035156,2.034445867022116,83.23999786376953,-1.128214407981611,82.70999908447266,-0.02577939432305365
6273,2011-05-23,82.63999938964844,83.27999877929688,82.27999877929688,82.62000274658203,2400000.0,-0.009112735279682704,-1.8571241730335364,-0.05404569449026724,61.26980308130011,64.83304673170245,0.056474828211619865,-1.2114089721407026,-6.683985906624002,-8.39328324533021,43.38736683815203,1.1200027465820312,2.011932296229631,0.9144996643066463,-1.648463396010726,3.4774627246240186,-0.36698186585203985,2.1959811944653325,1.30999755859375,31.052538588798406,-28.350712446468684,1.281481530158689,5,-0.06999969482421875,-2.6650009155273438,-7.539999008178711,-8.639999389648438,-2.6100006103515625,0,-0.015125847159149108,3.4931753098806464,83.4000015258789,1.6666497126290627,83.86000061035156,2.034445867022116,83.23999786376953,-0.015125847159149108
6274,2011-05-24,81.3499984741211,82.97000122070312,81.2699966430664,82.97000122070312,3623100.0,-0.015609885346743235,1.098767525207571,-81.01373521556658,55.83412238940156,63.457567929129105,1.3505437544430947,0.21317262066995113,-5.198614578265136,-7.03967549081932,42.538155472569194,1.7000045776367188,1.996212799289168,-0.4540012359619112,-2.8572659294082854,1.949263457484463,-1.6556335826850983,0.7476311107612759,2.5999984741210938,2.985142609878926,-61.029527210664575,1.2016323467231886,5,1.2599983215332031,-1.375,-6.147499084472656,-7.349998474121094,-0.1100006103515625,1,-0.010202849989219387,-1.8571241730335364,82.63999938964844,3.4931753098806464,83.4000015258789,1.6666497126290627,83.86000061035156,-0.010202849989219387
6275,2011-05-25,80.31999969482422,80.7699966430664,79.13999938964844,80.33000183105469,5232000.0,-0.012661325121284817,2.662949088321775,0.006174147699176309,53.265859744306916,61.33079516016082,2.418539157810386,1.2456023551717834,-3.9721593686999768,-5.9411945505640205,40.52984708466607,2.2099990844726562,1.824424369182168,-1.445000076293951,-3.920594807067289,1.030594654479387,-2.68279744168062,-0.20720271090728204,3.4691972351074156,24.53224332863832,-44.241541243857995,1.2377973653866654,5,1.2249984741210938,-0.11500167846679688,-5.017499923706055,-6.319999694824219,1.220001220703125,2,0.000996038737035132,1.098767525207571,81.3499984741211,-1.8571241730335364,82.63999938964844,3.4931753098806464,83.4000015258789,0.000996038737035132
6276,2011-05-26,80.80999755859375,80.91999816894531,79.61000061035156,80.05999755859375,2353600.0,0.006100571036246061,1.7010224948875257,-74.98398169336384,51.71102634021815,59.335296214989974,1.7154529438632977,0.7424784425710698,-4.19792836779429,-6.363317188055049,38.376140356370655,1.30999755859375,1.5301005286925005,-0.9225021362304631,-3.431793617077531,1.586789344616605,-2.17714787665399,0.3321436041930639,2.607263568115229,34.719314274112705,-34.13075800137392,1.2546457404235336,5,0.7350006103515625,-0.13499832153320312,-5.279996871948242,-6.80999755859375,0.48000335693359375,3,-0.020789510653773324,2.662949088321775,80.31999969482422,1.098767525207571,81.3499984741211,-1.8571241730335364,82.63999938964844,-0.020789510653773324
6277,2011-05-27,81.52999877929688,81.80999755859375,80.80999755859375,80.93000030517578,1736000.0,0.008909803767548352,-1.3809411358661592,0.7999979654947916,50.6316669051621,57.942887715564744,0.903959066137304,0.07682144632489951,-4.662452866320237,-7.008331936727373,36.68361975123109,1.0,1.432928027491755,-0.23450088500976562,-2.7147089680003376,2.2457071979808063,-1.4746049265050516,1.0056031564855203,1.5450814084472597,57.729462367176644,-7.453065778007293,1.2401040414952855,5,0.0149993896484375,-0.529998779296875,-5.894998550415039,-7.424999237060547,1.1100006103515625,4,-0.020605915985888457,1.7010224948875257,80.80999755859375,2.662949088321775,80.31999969482422,1.098767525207571,81.3499984741211,-0.020605915985888457
6278,2011-05-31,82.4800033569336,82.5,81.66000366210938,81.94000244140625,2230300.0,0.011652208902988015,1.8965680535641467,0.9000038147069669,51.200766309358556,57.047027757459794,-0.021673322916797133,-0.8008292792824534,-5.347121940800122,-7.8556684919508655,35.0493169823353,0.970001220703125,1.1473800164642398,0.6435035705566463,-1.8317495004621378,3.1187566415754304,-0.5941229649527457,1.8811301060660384,0.2802703669628812,87.2063282112166,23.624694083537157,1.2376265355093947,5,-0.9350051879882812,-1.3300056457519531,-6.56500244140625,-8.230003356933594,-0.42000579833984375,1,-0.030189202131679416,-1.3809411358661592,81.52999877929688,1.7010224948875257,80.80999755859375,2.662949088321775,80.31999969482422,-0.030189202131679416
6279,2011-06-01,80.20999908447266,82.51000213623047,80.13999938964844,82.33999633789062,2708800.0,-0.027521874152180326,-1.0881112347201822,-3.944432670707413,43.8683300188945,55.24960644331398,2.0745762619102663,1.523666292306757,-2.8449394913434958,-5.489725083047546,33.448275473913,2.3700027465820312,0.8581354841433608,-1.6115005493164034,-4.123957003505808,0.9009559048730011,-2.867728776411113,-0.355272322221694,-1.0699996948242188,31.75070690697353,-29.74133028666409,1.2562282270947058,6,1.3349990844726562,0.9399986267089844,-4.277498245239258,-5.959999084472656,1.2000045776367188,2,-0.002244113043639584,1.8965680535641467,82.4800033569336,-1.3809411358661592,81.52999877929688,1.7010224948875257,80.80999755859375,-0.002244113043639584
6280,2011-06-02,79.0,80.86000061035156,78.97000122070312,80.83000183105469,4003400.0,-0.01508538958089689,1.0,0.8591568970890061,31.60138472706099,51.35346717695564,2.9277679023566634,2.786759040203009,-1.4284769225324396,-4.189848954718187,31.968230002367655,1.8899993896484375,0.6472942495278176,-2.7644996643066406,-5.481018915285063,-0.047980413328218674,-4.122759289795852,-1.4062400388174296,3.5100021362304688,0.8474229248160001,-53.761006377189965,1.3582596254892128,6,2.4599990844726562,2.4599990844726562,-2.4924983978271484,-4.229999542236328,1.6800003051757812,3,0.02835440333885475,-1.0881112347201822,80.20999908447266,1.8965680535641467,82.4800033569336,-1.3809411358661592,81.52999877929688,0.02835440333885475
6281,2011-06-03,77.80999755859375,78.8499984741211,77.76000213623047,78.5999984741211,3377400.0,-0.015063322043117111,-1.449452650167591,0.43169405741634775,30.08922604757072,47.71913172925262,3.541783343359853,4.042243421747045,-0.021272051630930378,-2.9132624400521365,31.498620164443146,1.2399978637695312,0.4143836196119821,-3.864501953125,-6.972614772852239,-0.7563891333977608,-5.41855836298862,-2.3104455432613804,4.700004577636719,1.0525352076480263,-49.075291499524035,1.5540564098636185,6,2.710002899169922,3.045001983642578,-0.6499958038330078,-2.3949966430664062,2.9000015258789062,4,0.04793732777236959,1.0,79.0,-1.0881112347201822,80.20999908447266,1.8965680535641467,82.4800033569336,0.04793732777236959
6282,2011-06-06,77.69000244140625,78.1500015258789,77.30999755859375,77.55000305175781,2496700.0,-0.001542155519245969,-1.7096448699333053,-0.17721421190377318,30.81398738235913,44.33515220714806,3.0917692105044097,4.1580502318905985,0.28064618006959563,-2.7159225560175457,31.08340054518125,0.8400039672851562,0.09985294207535844,-3.8464973449707003,-7.397113809376094,-0.29588088056530637,-5.62180557717339,-2.0711891127680104,4.629999694824221,7.307779774786341,-41.470933088155846,1.7753082322026943,6,2.4499969482421875,2.9399948120117188,-0.34000205993652344,-2.170001983642578,3.149993896484375,0,0.04633798894312324,-1.449452650167591,77.80999755859375,1.0,79.0,-1.0881112347201822,80.20999908447266,0.04633798894312324
6283,2011-06-07,78.36000061035156,78.94999694824219,77.83000183105469,78.08000183105469,2467000.0,0.008623994695464487,-1.8717868461207403,2.0,32.331451499444995,41.72374433048623,1.9565598555789734,3.4241851585530725,-0.1749378786701925,-3.310600905326197,30.058434973698844,1.2599945068359375,-0.35677076504987326,-3.0244991302490263,-6.84940647770776,0.8004082172097071,-4.936952803978386,-1.1120454565196667,3.6594012512207,20.192348604335546,-25.640479220422296,1.9124536737293638,6,1.5499992370605469,2.2699966430664062,-0.9150009155273438,-2.8400001525878906,1.970001220703125,1,0.05461968792699934,-1.7096448699333053,77.69000244140625,-1.449452650167591,77.80999755859375,1.0,79.0,0.05461968792699934
6284,2011-06-08,78.93000030517578,79.66000366210938,78.25,78.37000274658203,2517700.0,0.007274115497504452,-2.524995708481947,2.0,32.5506257953717,39.42205166949343,1.1255465396424427,2.7344795522249683,-0.5130317767235937,-3.802957994515225,28.21512038966287,1.410003662109375,-0.7687933917717515,-2.289499282836914,-6.243372590586688,1.6643740249128598,-4.266435936711801,-0.31256262896202713,2.806837298217772,45.633840956273936,4.356850515167174,1.9769366538748876,6,0.9799995422363281,1.6999969482421875,-1.3700008392333984,-3.4099998474121094,0.9300003051757812,2,0.039655355901635714,-1.8717868461207403,78.36000061035156,-1.7096448699333053,77.69000244140625,-1.449452650167591,77.80999755859375,0.039655355901635714
6285,2011-06-09,79.02999877929688,79.69999694824219,78.63999938964844,79.0,1843700.0,0.001266926057702511,-1.82666015625,0.05356948228882834,29.585794237260586,36.96369254694258,0.9200735120630128,2.5552019024117385,-0.3958133177359002,-3.8384742974959636,26.676569968576448,1.05999755859375,-1.1439464392624217,-2.0560009002685575,-6.120322782007605,2.00832098147049,-4.0881618411380884,-0.02383995939902661,2.4412284214086952,71.96659665072687,36.280863043399926,2.0321609408695247,6,0.8800010681152344,1.5999984741210938,-1.2349987030029297,-3.509998321533203,0.0800018310546875,3,0.030115208396485293,-2.524995708481947,78.93000030517578,-1.8717868461207403,78.36000061035156,-1.7096448699333053,77.69000244140625,0.030115208396485293
6286,2011-06-10,78.30000305175781,79.27999877929688,78.2300033569336,79.0999984741211,2121900.0,-0.009236944689543614,-1.2340451435389224,-26.6675991861648,28.92562348239659,34.55190994441308,1.4042564495142784,3.045998942286701,0.5180588910859001,-3.0490236375344466,24.6192435763885,1.0499954223632812,-1.4122462881893938,-2.534996795654294,-6.638266006507081,1.5682724151984928,-4.586631401080695,-0.4833621902278935,2.921550370421045,41.422834560208386,9.78899701889133,2.0516346054263934,6,1.6099967956542969,2.3299942016601562,-0.3425025939941406,-2.7800025939941406,2.5099945068359375,4,0.030395876892172602,-1.82666015625,79.02999877929688,-2.524995708481947,78.93000030517578,-1.8717868461207403,78.36000061035156,0.030395876892172602
6287,2011-06-13,78.44999694824219,79.0199966430664,78.05000305175781,78.18000030517578,1381100.0,0.0019156307872072453,-2.660414297436193,-0.33749773501053815,31.766727577927455,32.3925723075874,0.862075016673316,2.6980344982952573,0.5410341441560149,-3.1296242268572314,22.407384056708075,0.9699935913085938,-1.5877746758083617,-2.1715026855468693,-6.306036283805838,1.9630309127120995,-4.238769484676354,-0.1042358864173849,2.5368631221215594,33.15490567269404,1.387741433165889,2.067266799129487,6,1.4600028991699219,2.1800003051757812,-0.09249687194824219,-2.9299964904785156,2.2400054931640625,0,0.028808186413589176,-1.2340451435389224,78.30000305175781,-1.82666015625,79.02999877929688,-2.524995708481947,78.93000030517578,0.028808186413589176
6288,2011-06-14,79.23999786376953,79.41999816894531,78.80000305175781,79.13999938964844,1746900.0,0.010070120411203476,1.6956363093559783,0.37036932380118115,40.400352660224364,32.00724148995739,-0.48707425533152104,1.756290168750894,-0.09323276945113435,-3.849564011626626,20.51159287236823,0.970001220703125,-1.774512723447998,-1.2280017852783232,-5.326384658894526,2.8703810883378793,-3.2771932220864244,0.8211896515297781,1.526250455888018,72.12116448110677,35.19668084233848,2.049191436808103,6,-0.154998779296875,1.3899993896484375,-0.8824977874755859,-3.7199974060058594,2.279998779296875,1,0.020191803599892033,-2.660414297436193,78.44999694824219,-1.2340451435389224,78.30000305175781,-1.82666015625,79.02999877929688,0.020191803599892033
6289,2011-06-15,77.93000030517578,78.95999908447266,77.73999786376953,78.55000305175781,1765800.0,-0.016532024153331215,-1.439983825806993,-6.200122072175174,39.3966205878769,32.87337880782583,0.5201981776556437,2.835182290986026,1.3630664954536087,-2.482958087364011,18.626763406916762,1.5,-2.0556148021410365,-2.298999404907221,-6.40437419089109,1.8063753810766485,-4.351686797899163,-0.24631201191527907,2.6288729688179444,9.694006640690382,-27.608395882329397,2.052687392991935,6,0.5749969482421875,2.6999969482421875,0.9475002288818359,-2.4099998474121094,3.7399978637695312,2,0.03079688844450712,1.6956363093559783,79.23999786376953,-2.660414297436193,78.44999694824219,-1.2340451435389224,78.30000305175781,0.03079688844450712
6290,2011-06-16,78.8499984741211,78.91000366210938,77.75,77.87999725341797,2191800.0,0.011805442901868135,1.128424441800238,-1.564511167169138,41.62392788976623,34.15501234584755,-0.4730629680915115,1.6542474025014968,0.5785760272740958,-3.338028472007977,16.4057875251174,1.160003662109375,-2.427830213853767,-1.159501266479495,-5.050892978798231,2.731890445839241,-3.105197122638856,0.7861945896798659,1.5139422569486385,66.07145289985058,27.267384718786815,1.9456958561593651,6,-0.345001220703125,1.779998779296875,0.8275012969970703,-2.729999542236328,2.3100051879882812,3,0.0128091586021013,-1.439983825806993,77.93000030517578,1.6956363093559783,79.23999786376953,-2.660414297436193,78.44999694824219,0.0128091586021013
6291,2011-06-17,79.62999725341797,80.66000366210938,79.2300033569336,79.9800033569336,4217400.0,0.009892185090566219,-1.4869702518376986,-0.3608305804624823,41.92175320567923,35.389208548438674,-1.081473597030623,0.570340521037707,-0.05599171861030072,-4.045349850194512,13.449487491496992,1.8100051879882812,-2.5297482292119753,-0.16800231933594034,-3.6123549419917538,3.276350303319873,-1.8901786306638542,1.5541739919919735,-2.3199996948242188,64.72587796650912,27.146050656895085,1.7221763113279087,6,-0.4299964904785156,1.0,0.15000152587890625,-3.509998321533203,0.9200057983398438,4,-0.00653016025369868,1.128424441800238,78.8499984741211,-1.439983825806993,77.93000030517578,1.6956363093559783,79.23999786376953,-0.00653016025369868
6292,2011-06-20,81.25,81.30000305175781,79.63999938964844,79.70999908447266,2178600.0,0.020344126616336,1.0243860457110425,-4.399925887174121,45.05227338430651,36.80263320231218,-2.3952732948574464,-1.2848695797005973,-1.5999737611999478,-5.585071925663968,11.383674895772153,1.6700057983398438,-2.327636878474479,1.5595005035400362,-1.5271326661816431,4.646133673261716,0.016183918679203657,3.102817088400869,-3.8730023193359386,98.59542194133518,64.51320827503822,1.5433165848608394,6,-1.7299995422363281,-0.6200027465820312,-1.019998550415039,-4.779998779296875,-2.8600006103515625,0,-0.005415414663461515,-1.4869702518376986,79.62999725341797,1.128424441800238,78.8499984741211,-1.439983825806993,77.93000030517578,-0.005415414663461515
6293,2011-06-21,81.38999938964844,81.44000244140625,80.54000091552734,81.38999938964844,2242000.0,0.0017230694110577094,16.998931949954226,0.0,55.72816785292869,39.37791565315183,-2.3023883294294336,-1.6056393662595667,-1.6153029186290837,-5.651145103710874,9.269849155397903,0.9000015258789062,-1.9775306624015343,1.7619998931884737,-1.116790818132884,4.6407906045098315,0.32260453752779483,3.2013952488491526,-3.856081494140625,98.64856784069845,61.61644759817028,1.439395355660678,6,-1.7999992370605469,-0.7600021362304688,-0.8374996185302734,-4.825000762939453,-3.05999755859375,1,-0.008600527749005216,1.0243860457110425,81.25,-1.4869702518376986,79.62999725341797,1.128424441800238,78.8499984741211,-0.008600527749005216
6294,2011-06-22,80.5199966430664,81.36000061035156,80.5,81.0999984741211,1545700.0,-0.010689307692668182,-1.7742173656231541,-100.0,57.63051762768341,42.493996029865485,-1.3221658238675644,-0.844293910337413,-0.6213988377635502,-4.692523709593331,8.105738965398729,0.8899993896484375,-1.6308582182247875,0.9334972381591768,-1.8635408225330252,3.730535298851379,-0.4650217921869171,2.3320162685052708,-2.751713674804691,75.06761003688572,32.07623823233471,1.3985190303460977,6,-0.9299964904785156,0.1100006103515625,0.03250312805175781,-3.954998016357422,-2.2699966430664062,2,0.012419275232124827,16.998931949954226,81.38999938964844,1.0243860457110425,81.25,-1.4869702518376986,79.62999725341797,0.012419275232124827
6295,2011-06-23,80.4000015258789,80.58999633789062,79.31999969482422,79.75,2315900.0,-0.0014902523868626227,1.466034088131375,-1.1206887479940018,64.56698995131421,46.45414785974522,-1.1034371144403394,-0.7567994506688507,-0.3844016432037165,-4.482270929879093,8.566587203306266,1.2699966430664062,-1.3305357068590524,0.809502029418951,-1.992177808686904,3.611181867524806,-0.5913378896339765,2.2103419484718785,-2.411415389228523,52.94111554912676,4.452892603380761,1.4008399190529284,6,-0.8100013732910156,0.2299957275390625,0.1524982452392578,-3.835002899169922,-2.69000244140625,3,0.01579597784780673,-1.7742173656231541,80.5199966430664,16.998931949954226,81.38999938964844,1.0243860457110425,81.25,0.01579597784780673
6296,2011-06-24,79.12999725341797,81.12999725341797,79.12999725341797,81.12999725341797,2462600.0,-0.01579607274077166,1.0,-3.076915853844619,57.17129914944288,49.27687803435804,0.33154913991953094,0.40147388015219576,0.9915487758045316,-3.1378983752557303,8.879397718340211,2.0,-1.08988227978719,-0.37650222778320597,-3.1244570208864815,2.3714525653200695,-1.7504796243348437,0.9974751687684318,-0.9343261384822341,0.0,-51.479093133340186,1.3739773965516395,6,0.4600028991699219,1.5,1.5975017547607422,-2.5649986267089844,-3.2999954223632812,4,0.025654068989667822,1.466034088131375,80.4000015258789,-1.7742173656231541,80.5199966430664,16.998931949954226,81.38999938964844,0.025654068989667822
6297,2011-06-27,79.8499984741211,80.05999755859375,78.91999816894531,78.94999694824219,1841200.0,0.009098966835513478,-1.3750009934116936,-0.4500007629394531,57.38354574428267,51.1638994881423,-0.1888355299017519,-0.47520612174739085,0.390301449367513,-3.753361416115837,8.596862215177831,1.1399993896484375,-0.7937952095569756,0.4274990081787138,-2.1579170098951153,3.012915026252543,-0.8652090008582007,1.7202070172156283,-1.4596674795971296,36.904711445888914,-17.766408945180096,1.2927080090369178,6,-0.2599983215332031,0.779998779296875,1.097503662109375,-3.1299972534179688,-2.7699966430664062,0,0.008766494564975913,1.0,79.12999725341797,1.466034088131375,80.4000015258789,-1.7742173656231541,80.5199966430664,0.008766494564975913
6298,2011-06-28,79.98999786376953,80.16999816894531,79.62999725341797,79.98999786376953,1786600.0,0.0017532798036785646,2.0,0.0,55.48653639288743,52.951667910921245,-0.23608635895118368,-0.8551597025903988,0.35282115946718307,-3.8377227818614585,7.857528880552486,0.5400009155273438,-0.40290323523100824,0.6919986724853544,-1.4802911189921133,2.864288463962822,-0.39414622325338655,1.7781435682240954,-1.4166865824326322,43.85240263151312,-11.46774020111095,1.0861448957387347,6,-0.39499664306640625,0.30500030517578125,1.1975021362304688,-3.2449989318847656,-3.4799957275390625,1,-0.02000248177085895,-1.3750009934116936,79.8499984741211,1.0,79.12999725341797,1.466034088131375,80.4000015258789,-0.02000248177085895
6299,2011-06-29,80.02999877929688,80.68000030517578,79.87999725341797,80.19999694824219,2262000.0,0.0005000739666909393,-2.40425946367119,-100.0,55.2083383003918,54.46104684543519,0.059367154333841654,-0.9584789294220286,0.4201745242126549,-3.8228849124143807,8.316342588167776,0.8000030517578125,-0.054577762386003315,0.7409996032714901,-1.4168240343406353,2.8988232408836154,-0.3379122155345726,1.8199114220775527,-1.2846860283558215,50.226292768642836,-2.8647467448784667,1.0789118188060616,6,0.15000152587890625,0.1100006103515625,1.2425003051757812,-3.2849998474121094,-3.2900009155273438,2,-0.02124199642849378,2.0,79.98999786376953,-1.3750009934116936,79.8499984741211,1.0,79.12999725341797,-0.02124199642849378
6300,2011-06-30,81.23999786376953,81.33999633789062,79.9800033569336,80.2699966430664,2410500.0,0.015119319041970058,1.3247779647091045,-5.705950991831972,64.58331598805637,56.97899826569932,-0.8671477465835125,-2.099711914198352,-0.6600712884934836,-4.972368493790867,8.429670452801805,1.3599929809570312,0.15437046456686687,1.838998794555664,-0.48202454493920754,4.160022134050536,0.6784871248082283,2.9995104643031,-2.3330037314005665,95.86782852134655,39.59474447527821,1.1605116697474338,6,-1.05999755859375,-1.3299980163574219,0.05249977111816406,-4.494998931884766,-10.6199951171875,3,-0.036804504460763554,-2.40425946367119,80.02999877929688,2.0,79.98999786376953,-1.3750009934116936,79.8499984741211,-0.036804504460763554
6301,2011-07-01,81.54000091552734,81.69999694824219,81.04000091552734,81.5,2087500.0,0.003692799847937911,2.666716117410194,0.041238005348434796,65.1026537307578,59.20681830419391,-0.9696986261321143,-2.2197524433940714,-0.8837998802712264,-5.218279154527465,7.970672574153611,0.6599960327148438,0.5100528386435741,1.9525016784668026,-0.42888916751856243,4.3338925244521675,0.761806255474113,3.143197101459492,-2.481026284616135,94.24474449750261,33.59959581372138,1.1906954229926858,7,-1.2300033569335938,-1.6300010681152344,-0.6650028228759766,-4.795001983642578,-6.879997253417969,4,-0.046970833799995115,1.3247779647091045,81.23999786376953,-2.40425946367119,80.02999877929688,2.0,79.98999786376953,-0.046970833799995115
6302,2011-07-05,81.29000091552734,81.94999694824219,80.97000122070312,81.69000244140625,1860800.0,-0.003065979852747258,1.1304474022473774,-9.999809269502194,60.57792845850051,59.745680593701884,-0.797269154905436,-1.777346562748079,-0.5688517507904152,-4.913015537374463,7.314958285085645,0.9799957275390625,0.792345948939186,1.5225017547607393,-0.798449712627189,3.8434532221486677,0.3620260210667823,2.6829774884546964,-2.0197444992296596,71.5518913995008,11.847869540079543,1.160475733693963,7,-0.8550033569335938,-1.3800010681152344,-0.18000221252441406,-4.545001983642578,-10.900001525878906,1,-0.06716692118316525,2.666716117410194,81.54000091552734,1.3247779647091045,81.23999786376953,-2.40425946367119,80.02999877929688,-0.06716692118316525
6303,2011-07-06,82.63999938964844,82.94000244140625,81.37000274658203,81.37000274658203,2155600.0,0.016607189800919686,-1.4724469995975034,-3.1749794960804136,74.20348129230764,61.58712100088236,-2.1806242976053483,-2.9410466962971498,-1.830105971562375,-6.1974231920357,7.398996721508292,1.6500015258789062,1.0681927104014903,2.6585002899169865,0.10623976207838837,5.210760817755585,1.3823700259976874,3.9346305538362856,-3.101768920156303,90.19599532264057,23.167768572015518,1.2761302639192988,7,-1.7099990844726562,-2.5149993896484375,-1.3675003051757812,-5.895000457763672,-10.029998779296875,2,-0.06727973862122516,1.1304474022473774,81.29000091552734,2.666716117410194,81.54000091552734,1.3247779647091045,81.23999786376953,-0.06727973862122516
6304,2011-07-07,82.05999755859375,83.44999694824219,81.61000061035156,83.19999694824219,3197400.0,-0.0070184152388478305,1.2438988081392643,-0.8976396873742198,67.09263410539931,61.86774812911404,-1.5189324764537986,-2.228802048562457,-1.202376159068848,-5.562361201684553,8.059026924761747,1.839996337890625,1.1803609868276652,1.9219985961914006,-0.7402648866582098,4.584262079041011,0.5908668547665883,3.253130337616213,-2.1135544524719165,59.94230671981602,-6.909234004244354,1.3311317414248074,7,-0.875,-1.6800003051757812,-0.7124996185302734,-5.0449981689453125,-9.269996643066406,3,-0.0676333851752845,-1.4724469995975034,82.63999938964844,1.1304474022473774,81.29000091552734,2.666716117410194,81.54000091552734,-0.0676333851752845
6305,2011-07-08,81.41000366210938,82.0,80.91000366210938,81.58999633789062,1992300.0,-0.007920959247168624,1.17999267578125,0.15788839662164875,59.61126348841214,62.1388552778884,-0.7941125738265242,-1.4665528824296814,-0.5537772654391233,-4.854460374431028,8.562343772428271,1.149993896484375,1.1162358767018787,1.1530044555664034,-1.5134906986624372,3.819499609795244,-0.18024312154801692,2.4862520326808237,-0.9730630180906985,19.685091402791045,-45.4758267560738,1.3332475771144234,7,-0.225006103515625,-1.0300064086914062,-0.06250572204589844,-4.360004425048828,-7.3300018310546875,4,-0.057364028844939186,1.2438988081392643,82.05999755859375,-1.4724469995975034,82.63999938964844,1.1304474022473774,81.29000091552734,-0.057364028844939186
6306,2011-07-11,80.68000030517578,81.08000183105469,80.44000244140625,80.68000030517578,1590300.0,-0.00896699820778113,-1.6666878596178911,-0.0,46.59498501922844,60.94012630843793,0.19990265944892371,-0.5787781864374324,0.15471395264344778,-4.0649379497229745,8.70637704183334,0.970001220703125,1.0753453919654135,0.30400123596191975,-2.2023825952320237,2.8103850671558632,-0.949190679635052,1.5571931515588915,2.7699966430664062,7.973365506962786,-50.77065951036623,1.2531919155969702,7,0.8599967956542969,-0.3000030517578125,0.779998779296875,-3.520000457763672,-5.540000915527344,0,-0.12469010313016049,1.17999267578125,81.41000366210938,1.2438988081392643,82.05999755859375,-1.4724469995975034,82.63999938964844,-0.12469010313016049
6307,2011-07-12,80.70999908447266,81.76000213623047,80.6500015258789,80.88999938964844,1725100.0,0.000371824233805107,-6.400116985834542,-100.0,45.88377645695074,59.87315298222275,0.3405348306354483,-0.4540620293290374,0.12148369441817408,-4.044698230315845,8.896341330358082,1.1100006103515625,0.9765721817921076,0.22099990844726847,-2.1179607661147486,2.5599605830092855,-0.948480428833733,1.39048024572827,2.679797973632816,8.970004511743205,-42.87876424302983,1.169480337281008,7,0.9549980163574219,-0.3300018310546875,-0.02249908447265625,-3.5349998474121094,-4.589996337890625,1,-0.07495967650837465,-1.6666878596178911,80.68000030517578,1.17999267578125,81.41000366210938,1.2438988081392643,82.05999755859375,-0.07495967650837465
6308,2011-07-13,80.83999633789062,81.55999755859375,80.30999755859375,80.98999786376953,1448500.0,0.0016106709811991582,-1.066117265774258,0.8333403975755521,52.12765849516212,59.53085522608611,0.3841914819038834,-0.4827987534909255,-0.015136821937005607,-4.121274924479934,9.289926315561486,1.25,1.0535845680968947,0.27099723815918253,-1.9964472264406936,2.5384417027590587,-0.8627249941407484,1.4047194704591135,2.490804827880865,16.87894529674463,-30.709554423667644,1.1337222322999359,7,0.8750038146972656,-0.24499893188476562,-0.4549980163574219,-3.664997100830078,-6.4799957275390625,2,-0.12926765736806645,-6.400116985834542,80.70999908447266,-1.6666878596178911,80.68000030517578,1.17999267578125,81.41000366210938,-0.12926765736806645
6309,2011-07-14,80.33000183105469,81.47000122070312,80.12999725341797,80.87000274658203,1558500.0,-0.0063086903752975765,-1.8510417258479495,3.5999694827323125,49.557523831018955,57.86132276419306,1.051827601703522,0.22790149029046347,0.4992577427300944,-3.5697037965917247,9.003885511951149,1.3400039672851562,1.0721346389008346,-0.3589973449707031,-2.263341442071294,1.5453467521298876,-1.3111693935209985,0.5931747035795922,2.8799671904296957,10.695416250178495,-34.71996740355048,0.9521720485502979,7,1.4599952697753906,0.2649955749511719,-0.06000328063964844,-2.9650039672851562,-5.970001220703125,3,-0.09610358576786016,-1.066117265774258,80.83999633789062,-6.400116985834542,80.70999908447266,-1.6666878596178911,80.68000030517578,-0.09610358576786016
6310,2011-07-15,79.86000061035156,80.56999969482422,79.4000015258789,80.36000061035156,2212200.0,-0.00585088024386704,1.5434793425439106,0.9259243560943218,55.13364330238293,56.75365493881809,1.458910210805314,0.8194635335223097,0.98021640502769,-3.0358474712866723,8.488846687586749,1.1699981689453125,1.1019187250282556,-0.8794986724853544,-2.6254901968690803,0.8664928518983714,-1.7524944346772173,-0.006502910293491482,3.16517010504883,19.491481589241264,-30.360443698657885,0.8729957621918598,7,1.5649986267089844,0.7349967956542969,0.40999794006347656,-2.4950027465820312,-5.44000244140625,4,-0.08852992287490413,-1.8510417258479495,80.33000183105469,-1.066117265774258,80.83999633789062,-6.400116985834542,80.70999908447266,-0.08852992287490413
6311,2011-07-18,79.11000061035156,79.80999755859375,78.80999755859375,79.52999877929688,1486900.0,-0.009391434939493126,1.040825223822499,0.839996337890625,44.817936150228725,55.002544682343434,2.042786121719118,1.6111117895251255,1.7497707586337867,-2.208939755576523,8.862740986180492,1.0500030517578125,1.1191441032137845,-1.603498840332037,-3.4325660032208276,0.22556832255675374,-2.5180324217764394,-0.6889652588876345,3.6251565698871104,10.169579194285463,-39.61319162235145,0.9145335814443986,7,2.0199966430664062,1.4849967956542969,1.1599979400634766,-1.7450027465820312,-2.8899993896484375,0,-0.06358233776373778,1.5434793425439106,79.86000061035156,-1.8510417258479495,80.33000183105469,-1.066117265774258,80.83999633789062,-0.06358233776373778
6312,2011-07-19,80.80999755859375,80.94999694824219,79.69999694824219,79.76000213623047,1839400.0,0.021489027115741743,-1.1367415473900426,-2.5,54.71264771008265,52.83689650654066,0.2989813719823786,-0.13021541077665688,0.062405709810477106,-3.8235983193630005,9.135656734701842,1.839996337890625,0.9647201273252506,0.11849822998047443,-1.6939070168025836,1.9309034767635325,-0.7877043934110617,1.0247008533720106,1.5326436594804278,72.72727272727273,21.277524505703752,0.9062026233915322,7,0.31999969482421875,-0.21500015258789062,-0.5399990081787109,-3.4449996948242188,-3.3199996948242188,1,-0.07016456305216578,1.040825223822499,79.11000061035156,1.5434793425439106,79.86000061035156,-1.8510417258479495,80.33000183105469,-0.07016456305216578
6313,2011-07-20,80.69000244140625,80.87999725341797,79.8499984741211,80.81999969482422,1562400.0,-0.001484904353579397,7.24024170659505,-0.12380744777475022,53.758570050659976,51.35533383379184,0.126593121943813,-0.06888283368758152,0.16327264245558126,-3.6275167706112654,9.337335386827302,1.029998779296875,0.7659194321713727,0.03350296020508381,-1.7488940548885665,1.8158999752987341,-0.8576955473417485,0.9247014677519161,1.299374410719878,70.67677799066118,18.284415045823238,0.8911985075468274,7,-0.285003662109375,-0.09500503540039062,-0.42000389099121094,-2.6750030517578125,-4.8300018310546875,2,-0.056636504604678395,-1.1367415473900426,80.80999755859375,1.040825223822499,79.11000061035156,1.5434793425439106,79.86000061035156,-0.056636504604678395
6314,2011-07-21,81.5199966430664,82.12000274658203,80.66999816894531,80.87000274658203,1729600.0,0.010286208657173557,-1.7619054539113248,-5.000058688890193,51.66666363912145,50.47260051720399,-0.8806671925107423,-0.8644385014540461,-0.7033570538778235,-4.3953056613667485,9.852615414222507,1.4500045776367188,0.6618965785827129,0.8134971618652287,-1.008442529837012,2.6354368535674695,-0.09747268398589881,1.7244670077163562,-2.7099990844726562,81.87295579798501,33.53496133651036,0.9109698458511236,7,-1.0549964904785156,-0.9249992370605469,-1.6624984741210938,-3.5049972534179688,-4.30999755859375,3,-0.08783116201617058,7.24024170659505,80.69000244140625,-1.1367415473900426,80.80999755859375,1.040825223822499,79.11000061035156,-0.08783116201617058
6315,2011-07-22,81.66999816894531,81.83000183105469,81.1500015258789,81.66999816894531,991500.0,0.001840058047790194,3.249904634751097,0.0,50.787864327719014,50.938475995925174,-1.1062433582137885,-0.9638328990277927,-0.8719200833461969,-4.4629165694149435,10.656066651632628,0.6800003051757812,0.28082482654006924,0.8999988555908232,-0.9649802915734256,2.764978002755072,-0.032490717991294105,1.8324884291729404,-2.7938005065917935,86.40471684848876,42.06124364191908,0.9324895735821236,7,-1.2049980163574219,-1.0699996948242188,-2.1025009155273438,-3.125,-3.8799972534179688,4,-0.08950652286623106,-1.7619054539113248,81.5199966430664,7.24024170659505,80.69000244140625,-1.1367415473900426,80.80999755859375,-0.08950652286623106
6316,2011-07-25,81.16000366210938,81.58999633789062,81.05999755859375,81.19999694824219,1174200.0,-0.0062445759553091396,-3.416555407209613,-100.0,49.23620630453669,51.3109682012125,-0.5822273951938399,-0.3098434702075963,-0.4390214795462555,-3.8429616857317797,11.66762058673706,0.6100006103515625,0.0015223746899408752,0.2885040283203182,-1.4145983808410136,1.99160643748165,-0.5630471762603406,1.140055232900977,-2.2189298980712806,60.3307113920459,18.62633145142709,0.8515512045806637,7,-0.6950035095214844,-0.03000640869140625,-1.5925064086914062,-2.2150039672851562,-3.0900039672851562,0,-0.08304589932283013,3.249904634751097,81.66999816894531,-1.7619054539113248,81.5199966430664,7.24024170659505,80.69000244140625,-0.08304589932283013
6317,2011-07-26,80.55000305175781,81.56999969482422,80.41999816894531,80.95999908447266,1127100.0,-0.0075160249239411,-2.4328106673954384,10.251621518504388,36.550814688548805,49.58020777825546,0.0030072999589378924,0.37448886105727297,0.10454812033999872,-3.1370874332085066,12.562791402920578,1.1500015258789062,-0.1710813121250112,-0.35649681091308594,-1.998898437482623,1.2859048156564512,-1.1776976241978616,0.46470400237168974,-1.5453507080688382,30.837148023419168,-4.537838118588347,0.82120081328477,7,-0.08500289916992188,0.5799942016601562,-0.6350040435791016,-1.4000053405761719,-2.0100021362304688,1,-0.05375545210435839,-3.416555407209613,81.16000366210938,3.249904634751097,81.66999816894531,-1.7619054539113248,81.5199966430664,-0.05375545210435839
6318,2011-07-27,78.38999938964844,80.29000091552734,78.33000183105469,80.05999755859375,2309200.0,-0.026815686905951486,-1.189951325132769,4.073205679301811,30.374290097264833,47.44873736339389,1.9879896125413694,2.5386358298152203,2.184869342893819,-0.8979065994160464,13.438694809636441,2.220001220703125,-0.20552224699767407,-2.4365005493164062,-4.3927506517169235,-0.48025044691588903,-3.414625600516672,-1.4583754981161405,3.7300033569335938,1.5830486570054532,-29.41679836121904,0.9781250512002614,7,1.8350028991699219,2.5,1.6849994659423828,0.9599990844726562,1.0900039672851562,2,-0.011481075811792252,-2.4328106673954384,80.55000305175781,-3.416555407209613,81.16000366210938,3.249904634751097,81.66999816894531,-0.011481075811792252
6319,2011-07-28,78.33000183105469,79.31999969482422,78.25,78.38999938964844,1985600.0,-0.0007653726120793181,-8.727215980024969,0.03592672118415643,32.42003922702554,44.92500357724307,1.9382835586439455,2.597941577204807,2.1499491881384927,-0.74837737548728,14.01636211988605,1.0699996948242188,-0.24478129231293622,-2.4114982604980497,-4.641977695586306,-0.18101882540979375,-3.5267379780421777,-1.2962585429539217,3.7142008972167986,2.2346868753170033,-28.94901847012811,1.1152397175441258,7,1.8549995422363281,2.5199966430664062,1.7799968719482422,1.4749984741210938,0.2299957275390625,3,-0.031533271581309585,-1.189951325132769,78.38999938964844,-2.4328106673954384,80.55000305175781,-3.416555407209613,81.16000366210938,-0.031533271581309585
6320,2011-07-29,78.25,78.91999816894531,77.19000244140625,77.5,2434000.0,-0.0010213434084584971,-1.5255502093914284,-12.500508646998982,35.01845264917577,43.83617207712608,1.9734154703246958,2.5744482271663003,2.1150606211161005,-0.6012331702386007,14.406397138518056,1.7299957275390625,-0.36865484970897455,-2.3420001983642607,-4.818989085159373,0.13498868843085177,-3.580494641761817,-1.1035057549667044,3.64243461914063,24.090887022381903,-9.614492061169717,1.2384944433975555,7,1.4050025939941406,2.0699996948242188,1.8599987030029297,1.5550003051757812,0.15000152587890625,4,-0.013290746524311059,-8.727215980024969,78.33000183105469,-1.189951325132769,78.38999938964844,-2.4328106673954384,80.55000305175781,-0.013290746524311059
6321,2011-08-01,77.70999908447266,79.3499984741211,77.05999755859375,79.31999969482422,2554400.0,-0.006900970166483611,1.7425190735072411,-2.14666748046875,32.598567228222095,41.37905202358602,2.563523661211491,2.964810373253968,2.511539889998346,-0.005170591782146516,14.464447528380822,2.2900009155273438,-0.4553458901674503,-2.6905010223388643,-5.4364944903283146,0.055492445650585864,-4.0634977563335895,-1.3175042883441392,3.900289604003916,14.41244385800198,-21.495572582194036,1.3729967339947247,8,1.8800010681152344,2.5449981689453125,2.3999996185302734,2.095001220703125,2.9000015258789062,0,0.0010294921116615896,-1.5255502093914284,78.25,-8.727215980024969,78.33000183105469,-1.189951325132769,78.38999938964844,0.0010294921116615896
6322,2011-08-02,75.83000183105469,77.75,75.7699966430664,77.30000305175781,3445100.0,-0.02419247555741655,-1.4905520954291143,0.9130438903263105,25.84375970229854,38.27740642932364,4.093271020427366,4.653365413554695,4.238040073176421,1.932979859656939,14.619183066177262,1.9800033569335938,-0.6145960419886478,-4.297498321533197,-7.682447793270285,-0.9125488497961101,-5.989973057401741,-2.6050235856646538,5.416263567031265,1.3275471519767201,-35.45960256113739,1.6924747358685461,8,3.1149978637695312,3.7799949645996094,4.279996871948242,3.9749984741210938,4.930000305175781,1,0.029539731104848643,1.7425190735072411,77.70999908447266,-1.5255502093914284,78.25,-8.727215980024969,78.33000183105469,0.029539731104848643
6323,2011-08-03,77.08000183105469,77.30000305175781,75.11000061035156,75.93000030517578,3809400.0,0.016484240667498984,1.7547131786665386,-0.7823133135419046,35.373518068847304,36.4670569215154,2.544971486463808,3.125724502205003,2.8704042239786247,0.7622447703064807,14.295141503950662,2.19000244140625,-0.6047728112224036,-2.76949844360351,-6.198595573828399,0.6595986866213792,-4.484047008715947,-1.0549498784910725,3.6186366915293036,46.4623163501246,6.111403987162042,1.7145485651124432,8,1.3899993896484375,2.1999969482421875,3.029996871948242,2.7249984741210938,1.8199996948242188,2,0.01894134729878072,-1.4905520954291143,75.83000183105469,1.7425190735072411,77.70999908447266,-1.5255502093914284,78.25,0.01894134729878072
6324,2011-08-04,76.51000213623047,78.27999877929688,75.80000305175781,76.11000061035156,5799000.0,-0.007394910239799324,-3.8627527245255924,0.3478269522931276,35.05796918972446,34.71929079507156,2.6033358561375053,3.4347130446184053,3.355306174703827,1.420336351184261,13.39890229206544,2.4799957275390625,-0.8455030269660853,-3.0619983673095703,-6.63321918099038,0.5092224463712398,-4.847608774149975,-1.2763879604691653,3.517999836885636,33.0189205480931,-9.558695577724869,1.7856104068404026,8,1.839996337890625,2.7699966430664062,3.43499755859375,3.2949981689453125,3.2099990844726562,3,0.038818469974878145,1.7547131786665386,77.08000183105469,-1.4905520954291143,75.83000183105469,1.7425190735072411,77.70999908447266,0.038818469974878145
6325,2011-08-05,76.73999786376953,77.52999877929688,74.77999877929688,77.44999694824219,3586500.0,0.0030060870620489677,5.321819122534705,-1.7749909401285549,38.914839664648575,33.572472279528434,1.7885632432767977,2.9902238513161734,3.0743357617547673,1.285135032011297,13.26498921182051,2.75,-1.0867137679397274,-2.5985023498535185,-6.2729152025774795,1.0759105028704425,-4.435708776215492,-0.7612959234915451,2.6978439458148245,42.8883854564031,-3.6321250124305067,1.837206426361978,8,1.4350013732910156,2.375,3.420001983642578,3.2350006103515625,3.970001220703125,4,0.023716441822882572,-3.8627527245255924,76.51000213623047,1.7547131786665386,77.08000183105469,-1.4905520954291143,75.83000183105469,0.023716441822882572
6326,2011-08-08,70.62000274658203,76.47000122070312,70.45999908447266,75.5999984741211,8417500.0,-0.07974974312680916,-1.2679240285483142,7.014087533983086,16.28057632056631,31.32022357197482,6.991455912931343,8.767416168357826,9.055393815512701,7.4940402506819055,14.090979792193853,6.279998779296875,-1.5547399848348675,-8.215497589111322,-13.512639214583473,-2.918355963639172,-10.86406840184739,-5.566926776375254,8.165741038762079,2.046082715518209,-39.459194214654154,2.6485708127360725,8,4.754997253417969,6.334995269775391,9.424997329711914,9.354995727539062,11.279998779296875,0,0.1101670699053241,5.321819122534705,76.73999786376953,-3.8627527245255924,76.51000213623047,1.7547131786665386,77.08000183105469,0.1101670699053241
6327,2011-08-09,74.66000366210938,74.66000366210938,70.70999908447266,71.62000274658203,5714800.0,0.05720760065706565,1.5986864395082054,-0.6104424746222834,34.15658433755709,31.74047848756285,2.266434837815595,4.480650484135467,4.897325076348679,3.5561675224062697,14.540023240850603,4.040000915527344,-1.9804490725356771,-3.8729969024658146,-9.405190230382686,1.6591964254510572,-6.6390935664242505,-1.1069002385073787,2.8699951171875,53.70850053122832,15.236689676378425,2.766096663958434,8,0.2449951171875,2.294994354248047,5.449995040893555,5.544994354248047,8.349998474121094,1,0.07969457080621423,-1.2679240285483142,70.62000274658203,5.321819122534705,76.73999786376953,-3.8627527245255924,76.51000213623047,0.07969457080621423
6328,2011-08-10,70.38999938964844,73.13999938964844,70.22000122070311,72.97000122070312,4918600.0,-0.057192660902962156,1.0000000000000098,-0.8486845572568319,25.233643907840147,30.941990118764473,5.903070716851104,8.356044873645615,8.966583227086147,7.9013134382747126,15.358287943388643,4.440002441406264,-2.5113200590149347,-7.620501327514646,-14.123952090216747,-1.1170505648125442,-10.872226708865696,-4.368775946163595,6.0800018310546875,2.1091590625120045,-29.597379503569584,3.2517253813510516,8,4.395000457763672,6.444999694824219,9.782499313354492,10.239997863769531,13.849998474121094,2,0.14732210308993188,1.5986864395082054,74.66000366210938,-1.2679240285483142,70.62000274658203,5.321819122534705,76.73999786376953,0.14732210308993188
6329,2011-08-11,72.61000061035156,73.38999938964844,70.30999755859375,70.5999984741211,4324100.0,0.0315385884351862,-1.3783761491942017,-0.7790700425234944,31.54034222227473,30.555533404664356,3.1138100687457495,5.8267674390693855,6.640673761274201,5.764058439922039,16.30961180331654,3.0800018310546875,-2.8792065101666537,-5.014500045776373,-11.846407172636134,1.8174070810833882,-8.430453609206253,-1.5985464823464923,2.7350006103515625,32.69494101046211,7.580709487471005,3.4159535634298774,8,2.174999237060547,4.224998474121094,7.917499542236328,8.019996643066406,12.419998168945312,3,0.08662719821862419,1.0000000000000098,70.38999938964844,1.5986864395082054,74.66000366210938,-1.2679240285483142,70.62000274658203,0.08662719821862419
6330,2011-08-12,72.79000091552734,73.41000366210938,71.69999694824219,73.0199966430664,3012700.0,0.002479001565386607,2.3861191684795746,-0.1144256134823784,32.71374832072955,30.568331303831854,2.3220479548898254,5.365009663414611,6.393681086689099,5.660547826124443,17.91862860390031,1.7100067138671875,-3.0235945444155874,-4.480999755859372,-11.553283971316517,2.591284459597773,-8.017141863587952,-0.9448576481307924,1.6325003051757818,41.119995117187635,19.615212960958093,3.5361421077285753,8,1.4599990844726562,3.3800010681152344,7.992496490478516,7.839996337890625,12.279998779296875,4,0.09520538835022174,-1.3783761491942017,72.61000061035156,1.0000000000000098,70.38999938964844,1.5986864395082054,74.66000366210938,0.09520538835022174
6331,2011-08-15,74.08000183105469,74.08000183105469,72.68000030517578,73.16999816894531,2615200.0,0.017722226944664854,2.076914048090144,-3.9566111590260733,37.002809603535084,31.80822573730258,0.5173909263880034,3.877662107451954,5.088659692377192,4.465373814481282,19.87504545114223,1.4000015258789062,-3.19848078783194,-2.9394989013671875,-10.093698662456703,4.214700859722328,-6.516598781911952,0.6376009791775772,-3.8600006103515767,86.93690287992307,63.860904355708385,3.5770998805447602,8,0.1699981689453125,2.0900001525878906,6.702495574951172,6.549995422363281,10.349998474121094,0,0.08949780088475423,2.3861191684795746,72.79000091552734,-1.3783761491942017,72.61000061035156,1.0000000000000098,70.38999938964844,0.08949780088475423
6332,2011-08-16,75.13999938964844,75.61000061035156,73.37000274658203,73.93000030517578,2847500.0,0.01430882198155392,1.0837174642039709,1.329663972634897,43.169396979413136,32.67443450514323,-0.7272551854122753,2.4992399380845853,4.029517622626855,3.488328749359084,20.76235909792793,2.2399978637695312,-3.4118172412526775,-1.596001434326169,-8.564720152153726,5.372717283501387,-5.080360793239947,1.8883579245876092,-4.842798156738297,91.28012478803306,62.780277807158754,3.48435935891378,8,-0.8899993896484375,1.0300025939941406,5.819997787475586,5.489997863769531,8.040000915527344,1,0.08996542708465549,2.076914048090144,74.08000183105469,2.3861191684795746,72.79000091552734,-1.3783761491942017,72.61000061035156,0.08996542708465549
6333,2011-08-17,76.12000274658203,77.4000015258789,75.33000183105469,75.62000274658203,3584500.0,0.013042365782459653,-2.8333262690911147,0.4132234531548516,45.528127951527566,33.83778547867691,-2.0760767716185455,1.2219596453189467,3.040175769386053,2.608197378739888,21.316537603727415,2.2600021362304688,-3.5522396424791225,-0.38749809265137003,-7.105510371970098,6.330514186667358,-3.746504232310741,2.971508047008001,-5.610289538574236,81.94643070436813,48.05363788842542,3.3590061396593645,8,-2.2450027465820312,0.049999237060546875,4.902494430541992,4.5099945068359375,7.25,2,0.09051496506886059,1.0837174642039709,75.13999938964844,2.076914048090144,74.08000183105469,2.3861191684795746,72.79000091552734,0.09051496506886059
6334,2011-08-18,74.36000061035156,75.37999725341797,72.45999908447266,74.5199966430664,4974400.0,-0.023121414512948024,2.106385569060325,-0.3199920654296875,42.6297849950419,34.250557182053946,-0.7298794439725498,2.5487238756504382,4.751819885964068,4.46204447586976,21.530741688780935,3.660003662109375,-3.4846125467144873,-1.7895004272460966,-8.135637065005753,4.55663621051356,-4.962568746125925,1.3835678916337315,-3.4368701032715023,46.666693436450544,11.057566765228074,3.173068318879828,8,-0.5499992370605469,1.8100013732910156,6.7949981689453125,6.269996643066406,10.089996337890625,3,0.13286709484026793,-2.8333262690911147,76.12000274658203,1.0837174642039709,75.13999938964844,2.076914048090144,74.08000183105469,0.13286709484026793
6335,2011-08-19,74.36000061035156,75.48999786376953,73.4000015258789,73.4000015258789,3734400.0,0.0,-3.354163189725739,-6.000143054694578,43.520312046681866,37.27719448495567,-1.232607292936251,2.0796208834348704,4.699241085784195,4.546623203910485,21.734528499588006,2.089996337890625,-3.635649068519598,-1.4240005493164034,-7.25230730994349,4.404306211310683,-4.338153929629954,1.4901528309971468,-3.0482578421435704,38.461550341623735,0.16411433978958456,2.9141533803135453,8,-0.5499992370605469,1.8100013732910156,6.832496643066406,6.269996643066406,9.970001220703125,4,0.14349109845838215,2.106385569060325,74.36000061035156,-2.8333262690911147,76.12000274658203,1.0837174642039709,75.13999938964844,0.14349109845838215
6336,2011-08-22,74.41999816894531,75.98999786376953,73.7300033569336,75.97000122070312,2455700.0,0.0008068525833955231,1.8427669334561716,-1.6145880520388782,47.06615952198015,38.711591727669344,-0.7787871723791824,1.5692449532337633,4.609811387590554,4.557881874194493,21.930046382545264,2.2599945068359375,-3.7600764465456393,-1.0270027160644588,-6.299398079123208,4.24539264699429,-3.6632003975938403,1.6091949654649227,-2.742959875277066,39.67607521899749,-3.1615742413630343,2.6361976815293753,8,-0.6099967956542969,1.7500038146972656,6.590000152587891,6.209999084472656,9.370002746582031,0,0.14310671577418876,-3.354163189725739,74.36000061035156,2.106385569060325,74.36000061035156,-2.8333262690911147,76.12000274658203,0.14310671577418876
6337,2011-08-23,76.22000122070312,76.83000183105469,74.16000366210938,74.58999633789062,3399300.0,0.024187088095212195,-1.1445852534562213,-1.0516139829298785,48.250609140994804,41.26903230913098,-2.6085503745117222,-0.6026835069167902,2.7958500705982203,2.832182108600051,22.54506795303261,2.6699981689453125,-3.9415689275939485,0.9895004272460994,-3.7268915639227345,5.705892418414933,-1.3686955683383246,3.3476964228305235,-4.199585133102232,76.11336595129545,32.340686955369364,2.3581959955844183,8,-2.365001678466797,-0.049999237060546875,4.642496109008789,4.409996032714844,6.760002136230469,1,0.10771449689038626,1.8427669334561716,74.41999816894531,-3.354163189725739,74.36000061035156,2.106385569060325,74.36000061035156,0.10771449689038626
6338,2011-08-24,77.48999786376953,77.52999877929688,75.75,76.22000122070312,2488100.0,0.01666224905178093,1.6370382091812803,0.779136710851494,51.938282782556215,43.53547014916226,-3.0904974088592496,-2.0485957081750854,1.500896857873542,1.6297786086726376,23.35822307104803,1.779998779296875,-3.130302843381017,2.304497146606451,-2.3008332709881216,6.909827564201024,0.00183193780915758,4.607162355403744,-5.146806649871962,99.21102725966277,51.84416084847652,2.3026652087972876,8,-2.875,-1.3199958801269531,3.372499465942383,3.1399993896484375,4.6399993896484375,2,0.07342886305674567,-1.1445852534562213,76.22000122070312,1.8427669334561716,74.41999816894531,-3.354163189725739,74.36000061035156,0.07342886305674567
6339,2011-08-25,75.86000061035156,78.5199966430664,75.7699966430664,77.7699966430664,2077600.0,-0.02103493739003026,-1.6315739520553696,-1.503937859318399,48.350829753837644,45.27292364172982,-1.0627673924439023,-0.646267102313999,3.12871387866727,3.319854270792746,23.98497777805451,2.75,-2.8821748812349313,0.7979999542236271,-3.5790957365990153,5.1750956450462695,-1.390547891187694,2.9865477996349483,-3.101864791222056,48.046902939703884,0.1088486363011043,2.188547845411323,8,-0.37000274658203125,0.3100013732910156,4.639997482299805,4.769996643066406,5.769996643066406,3,0.0989981818587764,1.6370382091812803,77.48999786376953,-1.1445852534562213,76.22000122070312,1.8427669334561716,74.41999816894531,0.0989981818587764
6340,2011-08-26,77.20999908447266,77.66999816894531,75.05000305175781,75.77999877929688,2177700.0,0.017795919631681034,1.229784526279223,-0.7486928143736494,65.03878419994791,48.38803193022014,-1.9219698266988416,-2.190481889185321,1.7625184920839558,2.026259241374788,24.112653809267254,2.6199951171875,-1.9249962590772753,2.199998474121088,-2.0401993638121354,6.4401963120543115,0.07989955515448344,4.320097393087693,-3.8756771829494596,72.65136962955177,18.127207624642054,2.1200989189666104,8,-1.720001220703125,-1.18499755859375,3.3199996948242188,3.4199981689453125,4.44000244140625,4,0.09377021046002754,-1.6315739520553696,75.86000061035156,1.6370382091812803,77.48999786376953,-1.1445852534562213,76.22000122070312,0.09377021046002754
6341,2011-08-29,77.79000091552734,78.11000061035156,77.37999725341797,77.86000061035156,2613600.0,0.007512004117758542,1.5614166588588025,-0.04895082509483389,58.48237527597106,50.08947396317101,-2.1460441499640552,-2.9135627537914957,1.147579936165755,1.5056481663455372,24.506484931643463,0.9000015258789062,-1.18593985138682,2.7760002136230497,-1.4750593204284144,7.027059747674514,0.6504704465973106,4.901529980648789,-3.9371115398498233,83.25695177199974,27.446954250886463,2.1255297670257343,8,-2.3000030517578125,-1.8850021362304688,2.7424983978271484,2.839996337890625,2.4599990844726562,0,0.0840725136721514,1.229784526279223,77.20999908447266,-1.6315739520553696,75.86000061035156,1.6370382091812803,77.48999786376953,0.0840725136721514
6342,2011-08-30,78.06999969482422,78.54000091552734,77.22000122070312,77.5999984741211,2241100.0,0.0035994186399475048,-1.1463484226327085,-6.71433242506812,76.55601933413215,53.53701745012707,-2.1978407856314846,-3.180192220529648,0.7829522019752062,1.2420842088803568,24.11002212966894,1.3199996948242188,-0.4432683045478427,2.9439990997314425,-1.5107334872030123,7.398731686665897,0.7166328062642151,5.17136539319867,-3.7503995924078026,86.53290806901873,22.94158724974769,2.2273662934672256,8,-2.5699996948242188,-2.174999237060547,2.727499008178711,2.55999755859375,1.1299972534179688,1,0.07326759629899615,1.5614166588588025,77.79000091552734,1.229784526279223,77.20999908447266,-1.6315739520553696,75.86000061035156,0.07326759629899615
6343,2011-08-31,78.54000091552734,79.04000091552734,78.0199966430664,78.23999786376953,2693400.0,0.006020253907267348,-1.7567478400725818,0.6383027076163885,73.32809100049522,56.94794033962188,-2.557403434510732,-3.7262526564010727,0.22752532662843805,0.8139313100882504,23.4415797086114,1.0200042724609375,0.14432301102976908,3.3410003662109347,-1.292805594600793,7.974806327022662,1.024097385805078,5.657903346616791,-3.7139527155376157,87.46866496997,19.14425449873562,2.3169029804058625,8,-2.3199996948242188,-3.2849998474121094,2.257497787475586,2.089996337890625,0.4799957275390625,2,0.05653173401642353,-1.1463484226327085,78.06999969482422,1.5614166588588025,77.79000091552734,1.229784526279223,77.20999908447266,0.05653173401642353
6344,2011-09-01,79.4800033569336,80.91000366210938,78.77999877929688,78.9800033569336,3998300.0,0.011968454678492613,-3.7332960344506043,1.6666497126290627,74.83296895000963,60.427124439991644,-3.0114415127378322,-4.671870771717806,-0.7606940709685546,-0.07497868020502096,23.8131110885013,2.3700027465820312,0.511407875560792,4.132502746582034,-0.8550599638965508,9.120065457060619,1.6387213913427416,6.6262841018213265,-4.064001776768606,75.59726695847579,3.673398119783826,2.49378135523929,9,-2.1599998474121094,-3.9150009155273438,1.0774974822998047,1.149993896484375,1.75,3,0.0333416429863953,-1.7567478400725818,78.54000091552734,-1.1463484226327085,78.06999969482422,1.5614166588588025,77.79000091552734,0.0333416429863953
6345,2011-09-02,78.55999755859375,79.68000030517578,78.08000183105469,78.2300033569336,2459300.0,-0.01157531151839819,-4.079382379654859,0.6599884033203125,67.09921236730102,62.65301920058285,-1.6014193954863885,-3.803533206115702,0.10327848735821021,0.8872966938863556,23.541749845643317,1.5999984741210938,0.7410218801052793,3.1214969635009737,-2.0365408438393615,8.279534770841309,0.5424780598308132,5.700515867171134,-2.264955645317656,36.31423987296756,-32.31803179495017,2.579018903670167,9,-1.024993896484375,-2.9949951171875,1.9575023651123047,2.0699996948242188,2.3400039672851562,4,0.03907840873511326,-3.7332960344506043,79.4800033569336,-1.7567478400725818,78.54000091552734,-1.1463484226327085,78.06999969482422,0.03907840873511326
6346,2011-09-06,78.4000015258789,78.52999877929688,76.58999633789062,77.02999877929688,2242600.0,-0.00203660944102646,1.3803751047288284,4.151596421057499,63.36065947961295,64.33191368265153,-0.9135590022239342,-3.1945821169291833,0.245169125686175,1.0896996410568818,21.377151335189854,1.970001220703125,1.2300244372506768,2.572500991821286,-2.215676967341807,7.360678950984379,0.17841201223973258,4.96658997140284,2.5100021362304688,41.89819720538578,-22.88325829792789,2.3940889795815474,9,-0.4199981689453125,-2.8349990844726562,1.5874996185302734,2.1699981689453125,3.0199966430664062,1,0.04145408082584301,-4.079382379654859,78.55999755859375,-3.7332960344506043,79.4800033569336,-1.7567478400725818,78.54000091552734,0.04145408082584301
6347,2011-09-07,80.61000061035156,80.61000061035156,78.87999725341797,79.2699966430664,2038400.0,0.02818876328392883,1.5820869179045418,0.9781031247041527,66.71629844281959,65.97391542268079,-2.7215491901181537,-5.2027126919198,-1.9808396072813537,-1.0634931513681352,19.401910373147725,2.2099990844726562,1.782911614925979,4.48500022888183,-0.7190612143910755,9.689061672154736,1.8829695072453774,7.087030950518283,0.21360290527343295,93.0554966868704,29.187631369345027,2.6020307216364564,9,-2.6299972534179688,-5.0449981689453125,-0.6875019073486328,-0.10500335693359375,1.05999755859375,2,-0.004465954690804574,1.3803751047288284,78.4000015258789,-4.079382379654859,78.55999755859375,-3.7332960344506043,79.4800033569336,-0.004465954690804574
6348,2011-09-08,80.76000213623047,81.47000122070312,80.16999816894531,80.29000091552734,2340900.0,0.0018608302287947964,-2.661945799574477,0.35074614118892944,77.07276519085427,69.16524158234931,-2.636138740752614,-4.781116121794952,-2.149951124367078,-1.1652988066073533,17.290454049614993,1.3000030517578125,2.2636791432697407,4.116501617431638,-0.7362104987640521,8.969213733627328,1.6901455593338,6.542857675529476,-4.170005798339844,85.45085299046951,18.605465555855957,2.4263560580978414,9,-2.5,-4.915000915527344,-1.482503890991211,-0.9000053405761719,1.0099945068359375,3,-0.01931655704214541,1.5820869179045418,80.61000061035156,1.3803751047288284,78.4000015258789,-4.079382379654859,78.55999755859375,-0.01931655704214541
6349,2011-09-09,78.9000015258789,80.08000183105469,78.5,79.94999694824219,2494400.0,-0.023031210514507072,1.4122069829067296,-2.234027011233037,66.59357022751546,69.33799558541237,-0.3347696406989229,-2.5568120124186606,-0.33235742780122735,0.7336888511087665,14.97039557991722,2.2600021362304688,2.5683384177050783,1.9420009613037053,-2.616423059996322,6.500424982603732,-0.3372110493463083,4.221212971953719,-2.2124050903320267,47.33612452159992,-22.14540563196322,2.2792120106500167,9,0.12999725341796875,-3.0550003051757812,-0.02500152587890625,0.6299972534179688,3.4599990844726562,4,0.0015208506320261161,-2.661945799574477,80.76000213623047,1.5820869179045418,80.61000061035156,1.3803751047288284,78.4000015258789,0.0015208506320261161
6350,2011-09-12,79.72000122070312,79.87999725341797,78.0199966430664,78.02999877929688,2215800.0,0.01039289833923851,-1.1754307690934886,-1.6095331516802907,68.35180801825982,70.43459922344445,-0.8507480253620088,-2.984005069426331,-1.225117762027196,-0.03912593668385966,12.463615637002452,1.8600006103515625,2.7040915099931624,2.4155006408691406,-1.853272675814253,6.684273957552534,0.2811139825274438,4.5498872992108375,-2.9367566894531194,64.13938014358256,-8.735918256061936,2.1343866583416977,9,-0.69000244140625,-3.875,-0.9050025939941406,-0.44000244140625,4.849998474121094,0,0.018941321037490466,1.4122069829067296,78.9000015258789,-2.661945799574477,80.76000213623047,1.5820869179045418,80.61000061035156,0.018941321037490466
6351,2011-09-13,80.70999908447266,80.79000091552734,79.30000305175781,80.06999969482422,2353600.0,0.012418437639366564,2.724980449751092,0.3786973166239301,66.4710152918174,69.31404321874281,-1.5455124624443641,-3.6383739943826185,-2.2875440450035143,-1.005242274417185,10.491802546482647,1.4899978637695312,3.1282496667912625,3.0739986419677763,-1.170098346954049,7.3180956308896015,0.9519501475068637,5.196047136428689,-3.833019419433583,77.97098180225962,5.27785984949324,2.1220484944609095,9,-1.6800003051757812,-4.864997863769531,-2.065000534057617,-1.595001220703125,3.6699981689453125,1,0.0023541375735538494,-1.1754307690934886,79.72000122070312,1.4122069829067296,78.9000015258789,-2.661945799574477,80.76000213623047,0.0023541375735538494
6352,2011-09-14,81.9000015258789,82.5199966430664,79.93000030517578,80.94000244140625,2738300.0,0.014744176123218322,1.3545535568756784,1.5,66.27307257889242,68.53015228300917,-2.386009830219848,-4.528126551790024,-3.5295808101076886,-2.1691508326159408,9.754180013311574,2.589996337890625,3.046033590096073,3.9260009765625057,-0.5514397628988235,8.403441716023835,1.6872806068318482,6.164721346293163,-4.931161429726558,86.22233072916666,16.18610360722721,2.238720369730663,9,-2.3450050354003906,-5.530002593994141,-5.735002517700195,-4.945003509521484,2.3600006103515625,2,-0.005860846739812575,2.724980449751092,80.70999908447266,-1.1754307690934886,79.72000122070312,1.4122069829067296,78.9000015258789,-0.005860846739812575
6353,2011-09-15,83.01000213623047,83.29000091552734,82.0999984741211,82.88999938964844,2440300.0,0.013553120753005299,2.5000056098464025,0.12500298023508094,77.43667693482345,68.8194531702107,-3.123756230681977,-5.370845496035116,-4.7233114194118855,-3.242984963491864,10.165743320323603,1.3899993896484375,3.1813801027214623,4.691501617431641,-0.22412135073361128,9.607124585596893,2.2336901333490147,7.149313101514267,-5.819115778201564,94.68693449149475,20.965811416628824,2.4578114840826255,9,-3.0700035095214844,-6.255001068115234,-7.08000373840332,-6.055004119873047,2.2900009155273438,3,-0.016142680795092956,1.3545535568756784,81.9000015258789,2.724980449751092,80.70999908447266,-1.1754307690934886,79.72000122070312,-0.016142680795092956
6354,2011-09-16,84.23999786376953,84.95999908447266,82.95999908447266,83.26000213623047,4399100.0,0.014817440017896644,-1.5316426357113195,8.166444147752559,77.22694339711845,69.9447566179682,-4.031494641055801,-6.137371251142071,-6.005772766015667,-4.447177805765648,9.610002003805459,2.0,3.065045816914264,5.427497482299799,0.21032743817134758,10.64466752642825,2.8189124602355804,8.036082504364018,-6.683164632290726,89.62534629084034,15.117509333994903,2.6085850220642244,9,-3.4650001525878906,-6.604999542236328,-8.429998397827148,-7.404998779296875,0.2400054931640625,4,-0.02932100288864603,2.5000056098464025,83.01000213623047,1.3545535568756784,81.9000015258789,2.724980449751092,80.70999908447266,-0.02932100288864603
6355,2011-09-19,85.02999877929688,85.33999633789062,83.41999816894531,83.54000091552734,2567700.0,0.009377978817199262,-1.219646755308593,1.5204126119112495,77.59144949743119,71.52595550883689,-4.254629965520365,-6.415966433145698,-6.819186696408309,-5.227596694696757,9.129327802123155,1.9199981689453125,3.0608293449337083,5.6839984893798885,0.2081243299260791,11.159872648833698,2.946061409652984,8.421935569106793,-6.880912279578567,94.86758438448149,20.579694637532754,2.7379370797269043,9,-3.3500022888183594,-6.510002136230469,-9.219999313354492,-8.194999694824219,-1.7999954223632812,0,-0.031400661028768595,-1.5316426357113195,84.23999786376953,2.5000056098464025,83.01000213623047,1.3545535568756784,81.9000015258789,-0.031400661028768595
6356,2011-09-20,85.06999969482422,86.33999633789062,84.69999694824219,85.1500015258789,3318300.0,0.0004704329777913685,-2.9999627837737255,-0.05369258104323159,77.17390274184224,72.68791154206163,-3.630811062838447,-5.920746333661725,-6.859084747692407,-5.263433884914633,9.022120525060977,1.6399993896484375,2.9584727075263118,5.191499328613276,-0.3384618450359511,10.721460502262502,2.426518741788655,7.956479915437896,-6.201822211288686,80.18724759602509,7.140589950543529,2.7649805868246142,9,-2.890003204345703,-5.670001983642578,-9.85999870300293,-8.235000610351562,-1.339996337890625,1,-0.005877512657736839,-1.219646755308593,85.02999877929688,-1.5316426357113195,84.23999786376953,2.5000056098464025,83.01000213623047,-0.005877512657736839
6357,2011-09-21,84.43000030517578,86.18000030517578,84.38999938964844,85.06999969482422,2639000.0,-0.007523209027205158,-3.9722163353537066,7.999809269502194,72.56704219258809,72.18727565336539,-2.6730611181804136,-4.884572277291738,-6.227384320066818,-4.613848794324994,9.322449598992822,1.7900009155273438,3.0681257872135745,4.140999984741214,-1.4638581845180596,9.745858154000487,1.338570900111577,6.9434290693708505,-4.66520455911764,54.95290106073829,-15.59739464294777,2.8024290846296354,9,-2.2500038146972656,-5.030002593994141,-9.219999313354492,-7.595001220703125,0.7900009155273438,2,-0.000592242704928081,-2.9999627837737255,85.06999969482422,-1.219646755308593,85.02999877929688,-1.5316426357113195,84.23999786376953,-0.000592242704928081
6358,2011-09-22,83.18000030517578,83.77999877929688,81.7300033569336,82.7300033569336,4549800.0,-0.014805163987703707,1.4848521279153644,-0.7031209021767637,63.8472933353587,71.88213377645909,-1.1663370555929617,-3.358633721250868,-5.004570339118999,-3.3638295631467656,9.539030739974944,2.6999969482421875,3.2665946387554783,2.6064998626709013,-2.97774916064418,8.190748885985982,-0.18562464898663222,5.398624374328435,-2.626180488097745,31.453343947199876,-36.869861060616735,2.79212451165754,9,-1.0000038146972656,-3.7800025939941406,-7.969999313354492,-6.345001220703125,1.75,3,0.012983912323783597,-3.9722163353537066,84.43000030517578,-2.9999627837737255,85.06999969482422,-1.219646755308593,85.02999877929688,0.012983912323783597
6359,2011-09-23,83.37000274658203,83.9000015258789,82.47000122070312,82.69999694824219,2827400.0,0.0022842322758975797,-1.5309801432709251,1.4889118714183989,69.04198825809952,71.95882046977461,-0.7326331504071959,-3.116966299737612,-5.203670308756202,-3.544245153876645,10.295141104489831,1.4300003051757812,3.2505324276698957,2.421002197265622,-2.8286908132689916,7.670695207800236,-0.20384430800169184,5.045848702532936,-2.121841747006485,35.574878235670866,-35.27718933049063,2.6248465052673082,9,-0.5500030517578125,-3.9700050354003906,-8.347501754760742,-6.535003662109375,-0.12000274658203125,4,0.0231498169796438,1.4848521279153644,83.18000030517578,-3.9722163353537066,84.43000030517578,-2.9999627837737255,85.06999969482422,0.0231498169796438
6360,2011-09-26,84.44999694824219,84.75,83.36000061035156,83.80000305175781,3125000.0,0.012954230131705602,1.2239990234375,0.9701317482549334,72.32471389760843,72.6092314259736,-1.1969949411387546,-3.8227412867962016,-6.265248120720798,-4.602367174780454,10.858290643580196,1.3899993896484375,3.1423135742679307,3.1389965057373104,-2.02285811253563,8.30085112401025,0.5580691966008402,5.7199238148737805,-2.7199935913085938,59.00212001502712,-14.871615462958971,2.5809273091364693,9,-1.3149986267089844,-4.579998016357422,-9.45999526977539,-7.614997863769531,-1.0999984741210938,0,0.00035531568710167605,-1.5309801432709251,83.37000274658203,1.4848521279153644,83.18000030517578,-3.9722163353537066,84.43000030517578,0.00035531568710167605
6361,2011-09-27,84.33000183105469,85.94000244140625,83.94999694824219,85.61000061035156,2494200.0,-0.0014209013797956693,1.0515494730218657,-1.969247382506221,66.23038391994055,72.60448824164563,-0.5693774637966271,-3.3599292211438154,-6.103672820698378,-4.4525130225585485,11.828953272461307,1.9900054931640625,3.3092401989527502,2.6920013427734375,-2.35808215507123,7.742084840618105,0.1669595938511037,5.217043091695771,-2.0467993164062506,58.426972071253445,-12.482540341393602,2.5250417489223347,9,-0.2950019836425781,-4.295001983642578,-9.34000015258789,-7.495002746582031,0.09999847412109375,1,-0.013043975456384027,1.2239990234375,84.44999694824219,-1.5309801432709251,83.37000274658203,1.4848521279153644,83.18000030517578,-0.013043975456384027
6362,2011-09-28,83.79000091552734,85.30000305175781,83.7699966430664,84.58999633789062,2141000.0,-0.006403425872196333,-2.64285519659222,0.6249970197649191,62.78481485344469,70.97650356593688,0.29828123417556185,-2.4974750294383483,-5.582313654343878,-3.8989023626094763,13.043850340664415,1.5300064086914062,3.387122576538218,1.8660003662109403,-2.9769095098368865,6.708910242258767,-0.5554545718129731,4.287455304234854,-1.019983142089842,48.931069039692794,-19.307137725939903,2.421454938023915,9,0.24499893188476562,-3.5400009155273438,-8.799999237060547,-6.9550018310546875,0.9099960327148438,2,-0.000716046759018818,1.0515494730218657,84.33000183105469,1.2239990234375,84.44999694824219,-1.5309801432709251,83.37000274658203,-0.000716046759018818
6363,2011-09-29,82.9800033569336,85.2699966430664,81.98999786376953,84.9800033569336,2434200.0,-0.009666995461789618,1.5426479459670457,2.500014305196601,68.88891871577366,70.05005637912078,1.233267180893037,-1.41008419929571,-4.796886046687334,-3.095035851446852,13.76379386850784,3.279998779296875,3.4460494833436144,0.8340026855468778,-3.7562259211888716,5.424231292282627,-1.461111617821004,3.1291169889147596,3.3599929809570312,25.06340116082552,-43.92605195976333,2.295114303367875,9,1.0549964904785156,-2.285003662109375,-7.967502593994141,-6.1450042724609375,0.8299942016601562,3,0.026994429659568775,-2.64285519659222,83.79000091552734,1.0515494730218657,84.33000183105469,1.2239990234375,84.44999694824219,0.026994429659568775
6364,2011-09-30,82.12999725341797,83.68000030517578,82.0199966430664,82.37999725341797,2764100.0,-0.010243505291984256,-6.063827024219207,0.125,61.12648810257631,68.2206162241369,1.9584453924909724,-0.3703562592816496,-4.008590906045043,-2.269418545668259,13.640169641688962,1.660003662109375,3.414838980700168,-0.1485031127929659,-4.564384372902751,4.267378147316819,-2.3564437428478584,2.0594375172619266,4.122999114990236,3.544284238075463,-63.329854958191376,2.207940630054891,9,1.9050025939941406,-1.43499755859375,-6.737497329711914,-5.2949981689453125,2.0300064086914062,4,0.03409233100444653,1.5426479459670457,82.9800033569336,-2.64285519659222,83.79000091552734,1.0515494730218657,84.33000183105469,0.03409233100444653
6365,2011-10-03,81.62999725341797,83.22000122070312,81.18000030517578,81.72000122070312,3235000.0,-0.006087909615499099,-3.12122286357226,0.360015869140625,54.44873546799047,65.69559763815337,2.151711370264607,0.3915057692976802,-3.582219996330764,-1.7884997277533898,13.758525053089866,2.0400009155273438,3.117654642424,-0.8020030975341825,-4.873653039622951,3.269646844554586,-2.837828068578574,1.2338218735102089,4.537739144897458,9.453713157333752,-53.7027559166542,2.035824971044388,10,2.0500030517578125,-0.93499755859375,-5.799997329711914,-4.7949981689453125,3.3700027465820312,0,0.019845679297927354,-6.063827024219207,82.12999725341797,1.5426479459670457,82.9800033569336,-2.64285519659222,83.79000091552734,0.019845679297927354
6366,2011-10-04,81.6500015258789,81.77999877929688,78.61000061035156,80.66999816894531,4717800.0,0.0002450603103518745,4.112909080840957,-10.888446215139442,48.63685905169186,63.03668840027601,1.7830718719900887,0.6613765382691525,-3.6606978173525846,-1.8535293991455433,14.73475603309928,3.1699981689453125,2.71899048019597,-0.9444988250732393,-4.5740113508121,2.685013700665621,-2.7592550879426767,0.870257437796198,4.318225428710932,45.440953753797594,-14.186555485304687,1.8147562628694305,10,0.625,-0.18500518798828125,-5.8925018310546875,-4.81500244140625,1.7600021362304688,1,0.02082053786249327,-3.12122286357226,81.62999725341797,-6.063827024219207,82.12999725341797,1.5426479459670457,82.9800033569336,0.02082053786249327
6367,2011-10-05,80.25,81.77999877929688,78.62000274658203,80.98999786376953,5043100.0,-0.017146374766878303,1.7241348692972736,-0.7550972744470654,35.41224945380465,59.877239080103344,2.8248485463956428,2.142892057822195,-2.3169784264371316,-0.4975710546462295,14.886038073053864,3.1599960327148438,2.1830639571559516,-2.326500320434576,-6.000747203010107,1.347746562140955,-4.163623761722334,-0.4893768791468176,5.276733373935542,24.624630128794795,-29.30536102414344,1.837123441287765,10,2.0250015258789062,1.214996337890625,-4.552501678466797,-3.4150009155273438,2.470001220703125,2,0.05208723121714365,4.112909080840957,81.6500015258789,-3.12122286357226,81.62999725341797,-6.063827024219207,82.12999725341797,0.05208723121714365
6368,2011-10-06,79.19999694824219,80.0,78.41000366210938,79.80999755859375,4214800.0,-0.013084150177667397,2.2120959911222084,0.8243275287907375,22.844841406537114,54.74422276326307,3.632961457678107,3.235939351405392,-1.2669850249099852,0.5083825535829476,14.734494675553055,1.839996337890625,1.5912569386196367,-3.2985031127929716,-7.194651191464189,0.5976449658782457,-5.24657715212858,-1.350429073457363,5.911732459878323,14.990394484827341,-33.002338915495535,1.9480740393356082,10,2.975006103515625,2.2649993896484375,-3.5024967193603516,-2.3649978637695312,3.8400039672851562,3,0.0694444471202984,1.7241348692972736,80.25,4.112909080840957,81.6500015258789,-3.12122286357226,81.62999725341797,0.0694444471202984
6369,2011-10-07,79.0199966430664,79.69000244140625,78.72000122070312,79.30999755859375,3353600.0,-0.0022727312135303324,-1.179798204932578,0.475410861245216,15.340264608696799,48.412617286717335,3.498977391231179,3.6105026707934655,-1.087151991644248,0.6364526397330224,15.395928370010353,0.970001220703125,1.0683511402636725,-3.4845031738281307,-7.357620541199893,0.38861419354363136,-5.421061857514019,-1.5479444901422426,5.55559470537321,12.681773192736687,-28.167882940641206,1.9365586836858837,10,3.1550064086914062,2.4449996948242188,-3.2824954986572266,-2.18499755859375,4.430000305175781,4,0.060617579334554916,2.2120959911222084,79.19999694824219,1.7241348692972736,80.25,4.112909080840957,81.6500015258789,0.060617579334554916
6370,2011-10-10,81.2300033569336,81.31999969482422,79.8499984741211,80.0,2324400.0,0.02796768929072213,1.0851139813106363,-4.2413774959880035,32.287858718403854,44.64122559765771,0.8763367699481108,1.601533274412347,-3.269069862387056,-1.621622987103848,16.032172993210526,2.3000030517578125,0.798234322313931,-1.349996566772461,-5.049550868335501,2.3495577347905794,-3.199773717553981,0.4997805840090592,2.8523409765996064,83.6796374108016,45.83110870991824,1.8497771507815173,10,0.625,0.23499298095703125,-4.787500381469727,-4.3950042724609375,3.25,0,0.03607041959977564,-1.179798204932578,79.0199966430664,2.2120959911222084,79.19999694824219,1.7241348692972736,80.25,0.03607041959977564
6371,2011-10-11,80.9000015258789,81.05999755859375,80.25,80.9800033569336,1983800.0,-0.004062560844724117,5.750254323499491,-0.06504196155539979,33.2383947137713,41.35829002658288,0.7472026511665035,2.051690708855432,-2.896826200311409,-1.3519966947289106,16.312294092638275,0.9800033569335938,0.4153305225157595,-1.6894985198974553,-5.369759410966992,1.9907623711720817,-3.5296289654322237,0.1506319256373132,2.7285555539403816,73.88728402216829,36.62424399211098,1.840130445534765,10,0.9399986267089844,0.5649948120117188,-4.349998474121094,-4.06500244140625,2.0400009155273438,1,0.05067983185154268,1.0851139813106363,81.2300033569336,-1.179798204932578,79.0199966430664,2.2120959911222084,79.19999694824219,0.05067983185154268
6372,2011-10-12,81.41999816894531,82.5,81.20999908447266,81.51000213623047,2454000.0,0.006427646888239824,-4.05880592995946,1.1250238413122258,41.020407051109885,38.26178873050914,-0.16129510639206046,1.5746212541048976,-3.3070604677622555,-1.9226131919625686,16.1543312132822,1.5999984741210938,-0.14567875610998726,-1.1455017089843693,-4.850869858743451,2.5598664407747123,-2.998185783863903,0.7071823658951644,1.7910746374571858,73.59406361689585,34.12569644057126,1.852684074879539,10,-0.3749961853027344,0.7599983215332031,-4.647495269775391,-4.584999084472656,0.5600051879882812,2,0.02444123726255598,5.750254323499491,80.9000015258789,1.0851139813106363,81.2300033569336,-1.179798204932578,79.0199966430664,0.02444123726255598
6373,2011-10-13,81.66999816894531,81.94999694824219,81.27999877929688,81.44000244140625,1839100.0,0.003070498718032999,-1.4363434595644333,-2.5553954395185214,41.37929433575962,36.06765608975173,-0.6891306914130837,1.284965049095888,-3.48242740926797,-2.2101581439445397,15.7094349952205,0.6699981689453125,-0.5855731674071762,-0.8285015106201143,-4.548458722215443,2.8914557009752144,-2.6884801164177787,1.03147709517755,1.1569891059137376,78.04227251075785,36.5083016029769,1.8599786057976673,10,-0.8549957275390625,0.5099983215332031,-4.897495269775391,-4.834999084472656,0.0500030517578125,3,0.012856655752406576,-4.05880592995946,81.41999816894531,5.750254323499491,80.9000015258789,1.0851139813106363,81.2300033569336,0.012856655752406576
6374,2011-10-14,81.7699966430664,82.80999755859375,81.19000244140625,82.06999969482422,2227700.0,0.0012244211627656654,-1.2191843815973746,-1.3043853247528694,34.90992945397497,33.89667764375001,-0.9449356054875295,1.0439565742014025,-3.4867164567097007,-2.326903611096583,14.814650481453834,1.6199951171875,-0.973356313756085,-0.6050029754638615,-4.244660082319854,3.0346541313921307,-2.4248315288918576,1.2148255779641346,-3.3599929809570312,64.8648230675846,24.485405668684038,1.8198285534279957,10,-1.1599960327148438,0.4099998474121094,-4.717494964599609,-4.93499755859375,-0.4799957275390625,4,0.015531421359898268,-1.4363434595644333,81.66999816894531,-4.05880592995946,81.41999816894531,5.750254323499491,80.9000015258789,0.015531421359898268
6375,2011-10-17,82.36000061035156,82.52999877929688,81.54000091552734,81.56999969482422,2278000.0,0.0072154089703657665,-1.3294109199271167,-2.6333095976806877,39.46525818301693,32.8776108805639,-1.5874345312988538,0.25683496313433807,-3.9795963627393576,-2.9139476022137245,13.75092735452069,0.9899978637695312,-1.3798021689114677,0.11850090026855753,-3.300286303251738,3.5372881037888533,-1.5908927014915832,1.8278945020286983,-3.8619970703124977,82.42197744558091,42.494415539755735,1.7093936017601463,10,-1.75,-0.18000411987304688,-4.9225006103515625,-5.525001525878906,-0.5500030517578125,0,0.013234535330414188,-1.2191843815973746,81.7699966430664,-1.4363434595644333,81.66999816894531,-4.05880592995946,81.41999816894531,0.013234535330414188
6376,2011-10-18,84.56999969482422,85.0,82.19000244140625,82.3499984741211,3544500.0,0.026833402963754915,-1.212602351301506,2.810124870831603,53.539008152775935,34.8916951804496,-3.7321483085377025,-2.10022302035172,-5.867492596048635,-5.115929492156852,12.668137042020467,2.80999755859375,-1.5826722402589724,2.3534999847412053,-0.9845581726245456,5.691558142106956,0.6844709060583369,4.022529063424074,-5.985756274414058,88.71389551927975,47.86285751018909,1.669029078682872,10,-2.8649978637695312,-2.1949996948242188,-7.132499694824219,-7.7350006103515625,-3.80999755859375,1,-0.0010641638668013043,-1.3294109199271167,82.36000061035156,-1.2191843815973746,81.7699966430664,-1.4363434595644333,81.66999816894531,-0.0010641638668013043
6377,2011-10-19,84.37999725341797,84.98999786376953,84.16999816894531,84.38999938964844,2704000.0,-0.0022466884485264904,-2.8139493621475844,-0.004505464293078562,56.73072408652888,38.65679325600424,-3.234878941436861,-2.0176022742887483,-5.481195316174137,-4.930429685577707,11.704800151536235,0.8199996948242188,-1.6636683389706377,2.1659976959228544,-1.1651476725991614,5.49714306444487,0.5004250116618465,3.8315703801838623,-5.539123569824213,83.72695160437658,39.19021919344884,1.6655726842610092,10,-2.5199966430664062,-2.0049972534179688,-6.942497253417969,-7.5449981689453125,-3.55999755859375,2,-0.01706559444043343,-1.212602351301506,84.56999969482422,-1.3294109199271167,82.36000061035156,-1.2191843815973746,81.7699966430664,-0.01706559444043343
6378,2011-10-20,84.26000213623047,85.3499984741211,83.77999877929688,84.37999725341797,2419600.0,-0.0014220801267286198,-1.9074019129967927,11.996948893974066,61.013453594094685,43.731592032159554,-2.5944768328027976,-1.9104998907303354,-5.024596479094214,-4.830849544986052,11.981355649459138,1.5699996948242188,-1.6744198161210875,1.9920024871826172,-1.4386078275385898,5.422612801903824,0.27669732982201367,3.7073076445432207,-5.172763399980468,73.79813996651133,23.08157810378586,1.7153051573606024,10,-1.660003662109375,-1.8850021362304688,-6.297504425048828,-7.4250030517578125,-2.029998779296875,3,-0.027059087603755416,-2.8139493621475844,84.37999725341797,-1.212602351301506,84.56999969482422,-1.3294109199271167,82.36000061035156,-0.027059087603755416
6379,2011-10-21,85.30000305175781,85.30000305175781,84.31999969482422,84.7699966430664,2957200.0,0.012342759187756513,2.6980811585023536,-4.4168997965412,67.97257905304477,47.696560958230776,-2.9614002309504315,-2.949730626727046,-5.780536957889922,-5.849179643576605,12.22824250420842,1.0400009155273438,-1.3837013952151835,2.9355033874511776,-0.7264073195190406,6.597414094421396,1.1045480339660685,4.766458740936287,-5.836998731235553,98.68778334908608,40.98571799755436,1.8309553534851122,10,-2.5000038146972656,-2.9250030517578125,-6.952503204345703,-8.465003967285156,-1.7900009155273438,4,-0.04196953930801661,-1.9074019129967927,84.26000213623047,-2.8139493621475844,84.37999725341797,-1.212602351301506,84.56999969482422,-0.04196953930801661
6380,2011-10-24,84.4800033569336,85.18000030517578,84.16000366210938,84.83000183105469,3025600.0,-0.009613126207353884,-1.0606037253103784,-0.6603664944075774,62.851949686231904,50.986955955170835,-1.8236865517729086,-2.242333256857137,-4.68595141921287,-4.992737148288654,12.134934281361682,1.1399993896484375,-0.8557923678893928,2.1140033721923857,-1.551527810845144,5.779534555229915,0.2812377806736208,3.9467689637111505,-4.6637793871954045,72.46847438475858,12.669543820196168,1.832765591518768,10,-1.2100028991699219,-2.1050033569335938,-5.275005340576172,-6.890003204345703,0.8199996948242188,0,-0.037760444065423115,2.6980811585023536,85.30000305175781,-1.9074019129967927,84.26000213623047,-2.8139493621475844,84.37999725341797,-0.037760444065423115
6381,2011-10-25,83.2300033569336,84.5,83.05000305175781,83.44999694824219,2193000.0,-0.014796400927195363,-4.0000394627800215,0.6285558583106267,63.72007871056305,53.50914169511008,-0.23291129165491498,-1.1372765148553015,-3.211816267030798,-3.694192116374751,11.36748621805776,1.4499969482421875,-0.23678638051862322,0.9190032958984347,-2.6542972069783275,4.492303798775197,-0.8676469555399393,2.7056535473368086,-3.0817529169324303,7.826115801170949,-54.09138733297508,1.7866502514383789,10,0.039997100830078125,-0.8550033569335938,-3.130006790161133,-5.450004577636719,3.8599929809570312,1,-0.01706122481156369,-1.0606037253103784,84.4800033569336,2.6980811585023536,85.30000305175781,-1.9074019129967927,84.26000213623047,-0.01706122481156369
6382,2011-10-26,83.7300033569336,84.12999725341797,82.11000061035156,83.41000366210938,2421100.0,0.006007448994754139,2.6071771606073613,-1.4545864400901682,71.96898219784173,56.90799590200809,-0.41435119816172516,-1.7307376674604598,-3.5114220075225546,-4.140330790218911,10.459573166646356,2.0199966430664062,0.1330075915288944,1.4220031738281307,-2.146166344777697,4.9901726924339584,-0.3620815854747832,3.2060879331310446,-3.269648034885236,50.00011773764756,-17.115845604450357,1.7840847593029139,10,-0.4600028991699219,-1.4350013732910156,-2.9400062561035156,-5.450004577636719,3.0,2,-0.035471170448211686,-4.0000394627800215,83.2300033569336,-1.0606037253103784,84.4800033569336,2.6980811585023536,85.30000305175781,-0.035471170448211686
6383,2011-10-27,85.22000122070312,86.13999938964844,84.05999755859375,85.0,3728300.0,0.017795268171885814,1.0194216467660218,0.6875044703526214,76.67815452737489,61.548909799052524,-1.5062193008017317,-3.2088347352970175,-4.811173281801686,-5.5779542125291925,10.727329808095975,2.4099960327148438,0.5767134539731984,2.8000011444091797,-0.990665854113189,6.590668142931548,0.9046676451479954,4.695334643670364,-4.466267309530409,77.17125440157511,3.0387937339947513,1.8953334992611837,10,-1.3800010681152344,-2.9449996948242188,-4.430004119873047,-6.94000244140625,1.9799957275390625,3,-0.05163108968379104,2.6071771606073613,83.7300033569336,-4.0000394627800215,83.2300033569336,-1.0606037253103784,84.4800033569336,-0.05163108968379104
6384,2011-10-28,84.93000030517578,85.18000030517578,84.26000213623047,84.6500015258789,1904900.0,-0.003402967746694796,1.3589733557650925,1.2727146622277707,69.07215521811423,64.83856502517445,-0.8055443666630566,-2.844129068668309,-4.273634330207727,-5.2458347509439704,11.009556351161741,0.9599990844726562,0.8988063844661269,2.370000076293948,-1.5790835229925193,6.319083675580416,0.3954582766507144,4.344541875937182,-3.745365155725011,69.97519972738631,-2.827762056161177,1.9745417996432335,10,-0.8050003051757812,-2.654998779296875,-4.140003204345703,-6.650001525878906,3.1299972534179688,4,-0.0317908505656469,1.0194216467660218,85.22000122070312,2.6071771606073613,83.7300033569336,-4.0000394627800215,83.2300033569336,-0.0317908505656469
6385,2011-10-31,83.25,85.30000305175781,83.25,84.55000305175781,3073100.0,-0.01978099963663138,-2.153843445191732,-4.642888283378746,60.63348166355392,65.62683985970534,1.1331406942836963,-1.0925552557708897,-2.3605140412222454,-3.5346541142375543,11.50485069291209,2.0500030517578125,1.1852165507713153,0.6089996337890682,-3.326198208012073,4.5441974755902095,-1.3585992871115025,2.576598554689639,-1.6689357113334182,28.287834614365227,-42.544759629696856,1.9675989209005706,10,0.875,-0.9749984741210938,-2.1400012969970703,-4.970001220703125,4.220001220703125,0,0.0031231487835492455,1.3589733557650925,84.93000030517578,1.0194216467660218,85.22000122070312,2.6071771606073613,83.7300033569336,0.0031231487835492455
6386,2011-11-01,83.3499984741211,84.23999786376953,81.98999786376953,82.37000274658203,2790400.0,0.0012011828723255125,-1.5861987319460156,-0.7538410976912333,59.07808468414801,65.88765770388524,0.940823411739018,-1.115875626758509,-2.2233583080223127,-3.5909182713470074,11.418465779412132,2.25,1.5535431780637765,0.6239982604980412,-3.2944752578461163,4.542471778842199,-1.3352384986740446,2.583235019670127,-1.4042193773759664,32.771086995288165,-36.15434786630676,1.9592367591720814,11,0.7150001525878906,-1.0749969482421875,-1.8474998474121094,-5.069999694824219,2.410003662109375,1,0.023395376284765845,-2.153843445191732,83.25,1.3589733557650925,84.93000030517578,1.0194216467660218,85.22000122070312,0.023395376284765845
6387,2011-11-02,84.43000030517578,84.7699966430664,83.55999755859375,84.04000091552734,2620900.0,0.012957430723769203,1.2616973033098984,0.39796029583495524,62.04189509914552,66.00192898222421,-0.14677447396245213,-1.9675428217463207,-3.106794966466012,-4.622856602857922,11.420399817285336,1.4199981689453125,1.8872709532543297,1.4950000762939482,-2.311724832349668,5.3017249849375645,-0.40836237802786,3.3983625306157563,-2.44000244140625,58.79521793403426,-8.606167740368996,1.9033624543218084,11,-0.3650016784667969,-2.154998779296875,-2.395000457763672,-6.150001525878906,-0.05999755859375,2,0.03150534197678767,-1.5861987319460156,83.3499984741211,-2.153843445191732,83.25,1.3589733557650925,84.93000030517578,0.03150534197678767
6388,2011-11-03,84.69999694824219,84.76000213623047,82.87999725341797,83.88999938964844,2623300.0,0.003197875661382188,3.0429867594218116,2.0769200672952777,62.596736875043874,65.40461318466856,-0.3886667247868445,-1.901876565823244,-3.213978355868875,-4.855345841041526,11.228554586945668,1.8800048828125,1.9050163962496356,1.4899967193603487,-1.9584338292524706,4.938427267973168,-0.23421855494605381,3.2142119936667513,-2.7099990844726562,81.87295579798501,13.566160696713979,1.7242152743064065,11,-0.6349983215332031,-2.4249954223632812,-2.557497024536133,-6.4199981689453125,-0.5499954223632812,3,0.023967018675713714,1.2616973033098984,84.43000030517578,-1.5861987319460156,83.3499984741211,-2.153843445191732,83.25,0.023967018675713714
6389,2011-11-04,83.80999755859375,84.68000030517578,83.5,84.5199966430664,2097100.0,-0.010507667316591474,1.2912484722788045,-0.8765447215733554,56.07710745366084,64.65185293660511,0.29921388797488646,-0.6689185138399409,-2.115603003782681,-3.911716641116854,11.026341801973135,1.1999969482421875,1.8756647320562934,0.36049728393554403,-2.4732136636552156,3.1942082315263036,-1.0563581898598358,1.7773527577309238,-1.4879995727539068,54.984798858589045,-11.059958840293362,1.4168554737953825,11,0.2550010681152344,-1.5349960327148438,-1.444997787475586,-5.529998779296875,-0.18000030517578125,4,0.04044862771029667,3.0429867594218116,84.69999694824219,1.2616973033098984,84.43000030517578,-1.5861987319460156,83.3499984741211,0.04044862771029667
6390,2011-11-07,84.16000366210938,84.29000091552734,83.20999908447266,83.69000244140625,2055200.0,0.004176185583001812,1.9589264438452374,-0.6619744038856235,47.9642698851045,62.90120751155417,-0.11282220116859776,-0.8307546945948161,-2.2923909267036606,-4.220202953100767,11.677926154402813,1.0800018310546875,1.8158253398866009,0.5640033721923885,-2.0833990347451135,3.2114057791298904,-0.7596978312763696,1.8877045756611466,-1.5325655639648375,78.05779680553269,14.26583313053974,1.3237012034687525,11,-0.09500503540039062,-1.8850021362304688,-1.795003890991211,-5.8800048828125,-1.410003662109375,0,0.046340229643314856,1.2912484722788045,83.80999755859375,3.0429867594218116,84.69999694824219,1.2616973033098984,84.43000030517578,0.046340229643314856
6391,2011-11-08,85.0,85.02999877929688,83.33999633789062,84.13999938964844,2499400.0,0.009980944645191503,2.67392566301229,1.8297837802740082,52.89180558412231,60.781521221140906,-0.7547061500427361,-1.420679261146688,-2.9645349227839404,-5.0258278011215936,12.381382569053383,1.69000244140625,1.5944378572681615,1.1989997863769588,-1.1919400914053,3.5899396641592176,0.0035298474858223017,2.3944697252680953,-2.091556998535154,98.60470892993382,35.79214213499395,1.19546993889113,11,-0.9350013732910156,-2.7249984741210938,-2.8125,-6.720001220703125,-2.4300003051757812,1,0.02905883789062491,1.9589264438452374,84.16000366210938,1.2912484722788045,83.80999755859375,3.0429867594218116,84.69999694824219,0.02905883789062491
6392,2011-11-09,83.41000366210938,84.04000091552734,82.7699966430664,83.56999969482422,2850300.0,-0.018705839269301472,1.3091018803015695,-0.18604176646972198,46.513540459904355,57.429897435866394,0.8773917810948006,0.34366741996205974,-1.2307279663260573,-3.436223603131026,12.429386371073514,2.2300033569335938,1.4356009349299654,-0.49049682617187784,-2.615016367866403,1.6340227155226472,-1.5527565970191404,0.5717629446753847,2.7299957275390625,28.3188678799418,-31.736601659001217,1.062259770847261,11,0.23499679565429688,-1.1350021362304688,-1.5400047302246094,-5.1300048828125,-0.8400039672851562,2,0.028174060315844685,2.67392566301229,85.0,1.9589264438452374,84.16000366210938,1.2912484722788045,83.80999755859375,0.028174060315844685
6393,2011-11-10,82.72000122070312,84.12000274658203,82.44999694824219,84.0199966430664,2502500.0,-0.00827241830849712,1.2266630723924135,8.125172857755949,39.104718627327166,54.10018225911228,1.313616484832906,1.1766966325600947,-0.417119593853883,-2.7528650043177265,12.54388740943509,1.6700057983398438,1.3387470953930176,-1.23299942016601,-3.168965557223231,0.7029667168912113,-2.2009824886946205,-0.26501635163739934,3.3525981140136736,10.465274451009268,-42.85681309090711,0.9679830685286078,11,0.9249992370605469,-0.44499969482421875,-0.8500022888183594,-4.44000244140625,-0.660003662109375,3,0.01994682666259373,1.3091018803015695,83.41000366210938,2.67392566301229,85.0,1.9589264438452374,84.16000366210938,0.01994682666259373
6394,2011-11-11,83.04000091552734,83.70999908447266,82.68000030517578,83.3499984741211,2500700.0,0.003868468207228748,1.0,0.23846050013791648,43.650780835815915,52.213215500474725,0.7792756228164848,1.0084232660467194,-0.637550171204424,-3.0638237454790413,12.28069644308096,1.029998779296875,1.1113012312002724,-0.9764999389648494,-2.6803809392358033,0.7273810613061045,-1.8284404391003335,-0.12455943882936538,2.8876943237304715,22.868354595080522,-26.873877227291597,0.8519405001354783,11,0.4699974060058594,-0.6100006103515625,-1.220001220703125,-4.760002136230469,0.5999984741210938,4,0.013367059225838807,1.2266630723924135,82.72000122070312,1.3091018803015695,83.41000366210938,2.67392566301229,85.0,0.013367059225838807
6395,2011-11-14,83.44999694824219,83.98999786376953,82.72000122070312,82.73999786376953,1539500.0,0.004937331746081242,-2.3866921660580043,-2.2903376648946643,51.04758929122873,51.320938234594806,0.44771456476037486,0.7212529933570551,-0.9115009228782043,-3.4603869521726978,11.939873757783463,1.2699966430664062,0.660529505007645,-0.6210037231445256,-2.163918170803697,0.9219107245146461,-1.3924609469741114,0.15045350068506025,2.3385903593750044,38.75966241431723,-15.611973006999058,0.7714572238295831,11,0.29000091552734375,-0.4549980163574219,-1.6299972534179688,-5.1699981689453125,0.34000396728515625,0,0.002156983963551573,1.0,83.04000091552734,1.2266630723924135,82.72000122070312,1.3091018803015695,83.41000366210938,0.002156983963551573
6396,2011-11-15,84.4800033569336,84.7300033569336,83.1500015258789,83.41000366210938,1724100.0,0.012342797439887754,1.012741577292585,1.507043766991543,53.39981905259925,50.360707562756325,-0.4527560296774311,-0.3329098764675109,-1.7855303876056894,-4.45055637802507,10.675545759101176,1.5800018310546875,0.3887707168010337,0.4135025024414034,-1.123799092468147,1.9508040973509537,-0.35514829501337886,1.1821532998961857,1.175040336308598,89.03511853971122,32.701445320732375,0.768650797454777,11,-0.7400054931640625,-1.285003662109375,-2.8200035095214844,-6.200004577636719,-0.7100067138671875,1,-0.020478258619666678,-2.3866921660580043,83.44999694824219,1.0,83.04000091552734,1.2266630723924135,82.72000122070312,-0.020478258619666678
6397,2011-11-16,82.94000244140625,84.36000061035156,82.86000061035156,83.94000244140625,2459300.0,-0.018229176779512413,-1.5861987319460156,-0.9345797058047588,39.71119854463126,47.81786997048825,0.9539833041362868,1.1527826186303258,-0.17547734271929016,-2.890765443508286,9.274995286964275,1.6200027465820312,0.2798000946675643,-1.0544986724853516,-2.6632050079084593,0.5542076629377561,-1.8588518401969054,-0.2501455047737977,2.586839382035947,21.491408589737155,-30.876035491844284,0.8043531677115531,11,0.7999954223632812,0.7249984741210938,-1.2875041961669922,-4.660003662109375,1.720001220703125,2,-0.004461089169166876,1.012741577292585,84.4800033569336,-2.3866921660580043,83.44999694824219,1.0,83.04000091552734,-0.004461089169166876
6398,2011-11-17,81.9800033569336,83.16999816894531,81.19000244140625,82.63999938964844,2312000.0,-0.0115746208851496,1.3023291918578088,0.6599960327148438,37.44682149684176,45.74783819750836,1.6623945648609464,2.0376850309283725,0.8400271836760993,-1.9185931667837792,8.273589605602774,1.9799957275390625,0.16226652474342984,-1.9004978179931697,-3.736998325852241,-0.06399731013409848,-2.8187480719226983,-0.9822475640636412,3.4237646715006065,22.316404271597754,-26.674405607158867,0.9182502539295353,11,1.1299972534179688,1.68499755859375,-0.3675041198730469,-3.7000045776367188,2.5999984741210938,3,0.007196832321680224,-1.5861987319460156,82.94000244140625,1.012741577292585,84.4800033569336,-2.3866921660580043,83.44999694824219,0.007196832321680224
6399,2011-11-18,81.72000122070312,82.23999786376953,81.44000244140625,82.05999755859375,2355900.0,-0.003171531173259967,1.2857111716621255,0.5151490630816004,42.5943925067985,45.15118515547436,1.7821673029911835,2.124663307114787,1.2136204691834962,-1.6484448539549135,7.218066716882007,0.7999954223632812,-0.10666776477228268,-1.9814998626709013,-3.9299103277125624,-0.033089397629240125,-2.955705095191732,-1.0072946301500707,3.430940872509396,14.971713057252773,-35.12441076317138,0.9742052325208336,11,1.3899993896484375,1.9449996948242188,-0.2225017547607422,-3.44000244140625,2.4599990844726562,4,0.004160503338373589,1.3023291918578088,81.9800033569336,-1.5861987319460156,82.94000244140625,1.012741577292585,84.4800033569336,0.004160503338373589
6400,2011-11-21,81.29000091552734,81.80999755859375,80.79000091552734,81.22000122070312,1872400.0,-0.005261873455122301,-1.193540448083218,-0.2058836729198456,40.33772584002038,43.7562874061297,1.9693420429934605,2.427902864660183,1.7281222004872916,-1.2300160323251106,6.340225849697048,1.0199966430664062,-0.4401390576394135,-2.25200004577637,-4.439664138009903,-0.06433595354283739,-3.3458320918931292,-1.1581679996596108,3.6232847985768046,12.690347466422939,-37.96155432737112,1.0938320461167652,11,1.470001220703125,2.174999237060547,0.10499763488769531,-3.0100021362304688,3.0499954223632812,0,0.028908825779976333,1.2857111716621255,81.72000122070312,1.3023291918578088,81.9800033569336,-1.5861987319460156,82.94000244140625,0.028908825779976333
6401,2011-11-22,81.80999755859375,82.11000061035156,81.05000305175781,81.22000122070312,1635300.0,0.0063968094133344255,-1.2795825949990156,8.428555858310627,37.029687413838815,42.702525956566866,1.0608127474673807,1.89313011174238,1.2684961533064296,-1.7634680731566448,6.054402766096431,1.05999755859375,-0.6232648600266657,-1.6610031127929688,-3.9795586892640102,0.6575524636780727,-2.8202809010284824,-0.5017253245574551,2.7734253716242563,28.57133698205062,-20.18091605559658,1.1592777882355196,11,0.9500045776367188,1.6550025939941406,-0.41499900817871094,-3.529998779296875,1.5100021362304688,1,0.024202461997575364,-1.193540448083218,81.29000091552734,1.2857111716621255,81.72000122070312,1.3023291918578088,81.9800033569336,0.024202461997575364
6402,2011-11-23,80.76000213623047,81.62999725341797,80.41000366210938,81.29000091552734,2183600.0,-0.01283456122353821,1.0165325733309793,-0.8983085915274401,31.893401623911416,41.901268511742884,1.8946130790515667,2.855621145247042,2.329542639104602,-0.7291785353914406,6.437524393811389,1.399993896484375,-0.7589699929765032,-2.5624984741210994,-5.17324388570799,0.04824693746579101,-3.8678711799145447,-1.2571257683276542,3.519947032812283,12.681129373780262,-30.564582434059094,1.3053727057934448,11,1.8100013732910156,2.5149993896484375,1.279998779296875,-2.4800033569335938,3.839996337890625,2,0.03727085719684009,-1.2795825949990156,81.80999755859375,-1.193540448083218,81.29000091552734,1.2857111716621255,81.72000122070312,0.03727085719684009
6403,2011-11-25,80.81999969482422,81.62999725341797,80.30000305175781,80.3499984741211,826800.0,0.0007429118004793622,-3.666711283630036,-0.88679679852594,35.12438196182569,40.95389085907731,1.7173554608454538,2.5814365828112784,2.245737057710585,-0.8262481713607457,5.923032804179924,1.3299942016601562,-1.0445320967634188,-2.2825008392333928,-4.960676247746278,0.3956745692794925,-3.6215885434898354,-0.9434131349769501,3.0729549235252023,26.80402235339922,-14.33892499130701,1.3390877042564402,11,1.6950035095214844,2.4000015258789062,1.2975006103515625,-2.5400009155273438,3.25,4,0.04751304110102672,1.0165325733309793,80.76000213623047,-1.2795825949990156,81.80999755859375,-1.193540448083218,81.29000091552734,0.04751304110102672
6404,2011-11-28,82.2300033569336,82.81999969482422,81.73999786376953,82.76000213623047,2005400.0,0.017446222066735295,2.3231137612094463,-1.127654048438413,41.31412455217623,39.87239477696036,0.20156755476756416,1.0105984569741366,0.7881663634733513,-2.2562401958921043,5.068411992171142,2.0,-1.1062127071881775,-0.7374973297119141,-3.2973887109911857,1.8223940515673576,-2.01744302035155,0.5424483609277218,1.2317970734248291,76.58741572081223,38.456882728916035,1.2799456906396347,11,0.2849998474121094,0.9899978637695312,0.2574958801269531,-3.9500045776367188,1.029998779296875,0,0.028578357998120474,-3.666711283630036,80.81999969482422,1.0165325733309793,80.76000213623047,-1.2795825949990156,81.80999755859375,0.028578357998120474
6405,2011-11-29,83.51000213623047,83.66000366210938,82.01000213623047,82.63999938964844,1917300.0,0.015566079618662076,1.8205014508819406,-1.6415183969597513,43.54979024110878,38.7779471312392,-1.194655114122341,-0.2623749820430987,-0.5509744666459397,-3.5386085837423025,4.6062910168055655,1.6500015258789062,-0.9799277088548024,0.5295013427734432,-2.0390567353775992,3.0980594209244856,-0.7547776963020851,1.8137803818489715,-3.2099990844726562,95.53566968360725,62.36737013644669,1.2842790390755219,11,-1.1800003051757812,-0.29000091552734375,-0.9225025177001953,-5.230003356933594,-2.3800048828125,1,0.00802296912712741,2.3231137612094463,82.2300033569336,-3.666711283630036,80.81999969482422,1.0165325733309793,80.76000213623047,0.00802296912712741
6406,2011-11-30,85.30000305175781,85.81999969482422,84.5,84.93000030517578,3558500.0,0.02143456915025932,-1.1463351093853702,0.4252891706786632,58.042550594248674,40.81476402564114,-3.191753805601138,-2.001409277977089,-2.3818263932953982,-5.308938324388876,5.228904268257466,2.30999755859375,-0.8989326019461288,2.2220020294189453,-0.5459163087273708,4.9899203675652615,0.8380428603457943,3.6059611984920963,-4.932799987792976,90.579765230119,54.45177653296569,1.3839591690731563,11,-2.240001678466797,-2.0800018310546875,-2.4775028228759766,-6.975006103515625,-6.290000915527344,2,-0.011254474554762695,1.8205014508819406,83.51000213623047,2.3231137612094463,82.2300033569336,-3.666711283630036,80.81999969482422,-0.011254474554762695
6407,2011-12-01,87.08999633789062,87.68000030517578,84.95999908447266,85.0,3572400.0,0.020984680212106088,-1.5069156828138075,5.648596820421882,67.00388416611548,44.098882100004886,-4.8401575378410655,-3.7754751901000105,-4.172080821703361,-7.069131001323257,5.90870863579212,2.720001220703125,-0.9028344787580238,3.87899551391601,0.6246561579472001,7.13333486988482,2.251825835931612,5.506165191900408,-6.504681408691411,92.00536332162045,50.45707270983731,1.6271696779844018,12,-3.099994659423828,-3.099994659423828,-4.267496109008789,-8.069999694824219,-7.939994812011719,3,-0.043288515347269296,-1.1463351093853702,85.30000305175781,1.8205014508819406,83.51000213623047,2.3231137612094463,82.2300033569336,-0.043288515347269296
6408,2011-12-02,86.7300033569336,88.68000030517578,86.62000274658203,87.6500015258789,2616600.0,-0.004133574418356156,-2.6140327394894993,-0.44019128276264874,64.31344834852112,46.512110526862955,-4.17451407402848,-3.4315381991410874,-3.7762401157266794,-6.68320389659857,7.0710465077031674,2.05999755859375,-1.0272221147950518,3.417502212524411,-0.14446546149203243,6.979469886540855,1.6365183755161894,5.198486049532633,-5.719007305175779,71.90207114902599,26.8346192924502,1.7809838370082223,12,-2.240001678466797,-2.240001678466797,-3.9475021362304688,-7.330005645751953,-6.7400054931640625,4,-0.024559031481257487,-1.5069156828138075,87.08999633789062,-1.1463351093853702,85.30000305175781,1.8205014508819406,83.51000213623047,-0.024559031481257487
6409,2011-12-05,87.19999694824219,88.19000244140625,86.6500015258789,87.79000091552734,1818900.0,0.005419042697073939,1.2158174662853818,0.6413099364768713,64.47878495092436,49.19445042807451,-4.230282257498018,-3.8309547329517244,-4.210310796702316,-7.116123927849372,8.296198562523799,1.5400009155273438,-0.833270403244228,3.717995834350589,-0.24384003131112308,7.679831700012301,1.7370779015197257,5.698913767181452,-5.575480556210934,77.81103803259937,30.62604959915611,1.9809179328308584,12,-2.7099952697753906,-2.7099952697753906,-4.142496109008789,-7.799999237060547,-7.25,0,-0.03589446517155026,-2.6140327394894993,86.7300033569336,-1.5069156828138075,87.08999633789062,-1.1463351093853702,85.30000305175781,-0.03589446517155026
6410,2011-12-06,88.05999755859375,88.4000015258789,86.93000030517578,87.55999755859375,2350500.0,0.009862392665701769,1.4915107392704279,-0.8474519286721064,64.00626351787389,52.191847772967286,-4.502448539609546,-4.620702538978833,-5.058471329759328,-7.926169159053671,9.456120430675671,1.470001220703125,-0.48049291100254266,4.3829967498779325,-0.07250363901549406,8.83849713877136,2.1552465554312192,6.610746944324646,-5.871042453510938,85.16739949003525,41.48847707013567,2.2277501944467164,12,-3.569995880126953,-3.569995880126953,-4.859996795654297,-8.65999984741211,-7.4499969482421875,1,-0.0545082393304569,1.2158174662853818,87.19999694824219,-2.6140327394894993,86.7300033569336,-1.5069156828138075,87.08999633789062,-0.0545082393304569
6411,2011-12-07,87.47000122070312,87.9800033569336,86.19000244140625,87.69000244140625,2715800.0,-0.006699935887439112,3.474985218104484,-0.44000244140625,69.14627964539675,56.331056442021215,-3.380660623278658,-4.043483505802698,-4.459378213702749,-7.277165723520753,10.438876675413356,1.8699951171875,-0.17728662321887612,3.6695003509521484,-1.0683878664307116,8.407388568335008,1.3005562422607113,6.038444459643586,-4.761762499612871,67.47315356407458,20.120681284781156,2.3689441086914305,12,-2.979999542236328,-2.979999542236328,-4.270000457763672,-8.070003509521484,-6.0500030517578125,2,-0.07248203817087118,1.4915107392704279,88.05999755859375,1.2158174662853818,87.19999694824219,-2.6140327394894993,86.7300033569336,-0.07248203817087118
6412,2011-12-08,85.76000213623047,86.94999694824219,84.0,84.87000274658203,4377800.0,-0.01954954910950568,-1.2433395219308425,-4.045429324455542,65.02387678439086,59.65322253341735,-0.9910432329336913,-2.264503776018472,-2.742556627058974,-5.544648155051817,11.122555026288117,3.470001220703125,0.18450565061905877,1.8420013427734432,-2.9710742712446034,6.65507695679149,-0.5645364642355872,4.248539149782474,-2.5740224884133767,37.606880800499496,-12.379084239260166,2.4065378070090246,12,-0.5500030517578125,-1.2700004577636719,-2.5900020599365234,-5.890003204345703,-4.0,3,-0.07870802042748981,3.474985218104484,87.47000122070312,1.4915107392704279,88.05999755859375,1.2158174662853818,87.19999694824219,-0.07870802042748981
6413,2011-12-09,84.37000274658203,85.30000305175781,84.12999725341797,84.68000030517578,3893100.0,-0.016208014867355236,-1.962007957662147,-0.3483121024568382,59.664506205644656,61.69215382824717,1.067768202167855,-0.7847888697858423,-1.3356333469904484,-4.1380684680688375,11.660086386567148,1.6300048828125,0.5422675784026012,0.36950187683105185,-4.413583180287617,5.152586933949721,-2.0220406517282896,2.7610444053903933,-0.744501446176244,8.409150415194974,-44.10542648549287,2.391542528559338,12,0.9749984741210938,0.11999893188476562,-1.200002670288086,-4.335002899169922,-3.160003662109375,4,-0.061870345511095715,-1.2433395219308425,85.76000213623047,3.474985218104484,87.47000122070312,1.4915107392704279,88.05999755859375,-0.061870345511095715
6414,2011-12-12,84.1500015258789,84.5999984741211,83.5199966430664,84.0999984741211,2535900.0,-0.002607576313158777,1.2736953693441913,-0.1613014372908053,60.592618798418506,63.58580144572603,1.7754724767501955,-0.5031628127098884,-1.0735133056155206,-3.915850560800351,12.10110247088797,1.0800018310546875,1.0944620711098452,0.09400062561034872,-4.667870366002347,4.855871617223045,-2.286934870195992,2.4749361214166896,4.529998779296875,12.90992320584336,-42.79802968070524,2.380935495806345,12,1.9499969482421875,0.3400001525878906,-0.9800014495849609,-3.9000015258789062,-2.7399978637695312,0,-0.0494355744108933,-1.962007957662147,84.37000274658203,-1.2433395219308425,85.76000213623047,3.474985218104484,87.47000122070312,-0.0494355744108933
6415,2011-12-13,83.62999725341797,84.70999908447266,83.37999725341797,84.5999984741211,2491200.0,-0.006179492133473352,1.2352926091193517,-19.398840402807444,56.74075103887098,63.441157050684055,2.5862610531325743,0.032694312345014964,-0.500445348170075,-3.3990259936829403,12.71879879237376,1.3300018310546875,1.6183006485159268,-0.4350036621093807,-5.192730699707468,4.322723375488707,-2.8138671809084315,1.94385985668967,4.9468029785156205,5.434775397557271,-51.48724665138543,2.378863518799047,12,2.4000015258789062,0.8600044250488281,-0.45999717712402344,-2.93499755859375,-1.9899978637695312,1,-0.04400335317511184,1.2736953693441913,84.1500015258789,-1.962007957662147,84.37000274658203,-1.2433395219308425,85.76000213623047,-0.04400335317511184
6416,2011-12-14,82.75,83.91999816894531,82.75,83.56999969482422,1891000.0,-0.010522507261974123,-1.8536551326305604,0.8453594462796917,57.46436986996814,62.3812110177788,3.4268732441271084,0.8183983825336156,0.42283910733996777,-2.5192147095656168,13.104531669546994,1.1699981689453125,1.9889032882570916,-1.2285007476806697,-6.017263822368648,3.560262327007308,-3.6228822850246587,1.1658807896633192,5.618928112792958,0.0,-59.935635187484195,2.3943815373439925,12,2.9650001525878906,1.7400016784667969,0.4200000762939453,-2.0550003051757812,-1.0199966430664062,2,-0.025861019814482633,1.2352926091193517,83.62999725341797,1.2736953693441913,84.1500015258789,-1.962007957662147,84.37000274658203,-0.025861019814482633
6417,2011-12-15,82.56999969482422,83.33000183105469,82.5,83.0999984741211,1912000.0,-0.002175230274027551,-1.4776241772757293,0.6463402152978721,56.505585064745006,61.51367065291478,3.2388891417272987,1.021637628034,0.6900606224003809,-2.3307089842147377,13.756380771730708,0.8300018310546875,2.2570419193214946,-1.390000915527338,-6.198474737596499,3.4184729065418225,-3.7942378265619254,1.0142359955072493,5.461792731201157,2.499986376096043,-59.08084476695497,2.4042369110345807,12,2.8800010681152344,1.9200019836425781,0.6000003814697266,-1.875,0.15000152587890625,3,-0.013927595132969262,-1.8536551326305604,82.75,1.2352926091193517,83.62999725341797,1.2736953693441913,84.1500015258789,-0.013927595132969262
6418,2011-12-16,82.56999969482422,83.62999725341797,82.31999969482422,83.06999969482422,3874600.0,0.0,-1.6199951171875,0.94339839926297,51.41194750155883,60.0617998252075,2.890726927966597,1.1258267207560806,0.8129300602244598,-2.287628115620322,13.713330784223265,1.30999755859375,2.187932873032409,-1.4195007324218807,-6.183865294921901,3.3448638300781397,-3.801683013671891,0.9626815488281295,5.0192493371191205,10.460253717335648,-47.189021087263555,2.3821822812500115,12,2.7900009155273438,1.9200019836425781,0.3900012969970703,-1.1050033569335938,-0.5100021362304688,4,-0.009809828770588225,-1.4776241772757293,82.56999969482422,-1.8536551326305604,82.75,1.2352926091193517,83.62999725341797,-0.009809828770588225
6419,2011-12-19,82.05999755859375,83.37999725341797,81.8499984741211,82.80000305175781,2236700.0,-0.006176603344016263,-1.63792060193102,1.480010986328125,43.56696107919216,57.79076622090954,2.899900108662422,1.7524558654549196,1.4482115021731659,-1.736115392909852,13.768223579080233,1.529998779296875,1.798333395582162,-1.946502685546875,-6.679091401807739,2.7860860307139887,-4.312797043677307,0.4197916725835569,5.002326539637679,7.342623764225083,-43.63412905999376,2.3662943581304288,12,2.8550033569335938,2.430004119873047,0.9000034332275391,-0.595001220703125,-0.43999481201171875,0,-0.010358256146841383,-1.6199951171875,82.56999969482422,-1.4776241772757293,82.56999969482422,-1.8536551326305604,82.75,-0.010358256146841383
6420,2011-12-20,83.63999938964844,83.91000366210938,82.91000366210938,83.1500015258789,2909500.0,0.019254227127249335,-1.0618692926639348,-0.662154360063509,42.49545063856617,54.82956299792836,0.7006694564291678,0.37685870771804275,-0.056814298017940246,-3.263720179108901,13.337250644311165,1.850006103515625,1.4853090928804704,-0.4840007781982365,-5.046236158951743,4.07823460255527,-2.7651184685749968,1.7971169121785238,2.796845633689756,86.47348692867068,38.83297747168848,2.281117690376754,12,0.7599983215332031,0.8500022888183594,-0.6700000762939453,-2.1750030517578125,-2.1999969482421875,1,-0.02666183337891148,-1.63792060193102,82.05999755859375,-1.6199951171875,82.56999969482422,-1.4776241772757293,82.56999969482422,-0.02666183337891148
6421,2011-12-21,83.79000091552734,84.41000366210938,82.95999908447266,83.58999633789062,2642200.0,0.0017934185434425043,1.0138811624148985,0.4081743869209809,32.484083139426104,51.214030370710056,-0.029319470583786256,0.40348673683814695,-0.11791234586689825,-3.35129818850028,13.156024396503845,1.4500045776367188,1.1068111370238256,-0.4329994201660128,-4.867965442462534,4.0019666021305085,-2.6504824313142734,1.7844835909822478,2.096422521904799,75.78119179245705,32.35825545055833,2.2174830111482637,12,-0.21500015258789062,0.7000007629394531,-0.4225025177001953,-2.3250045776367188,-1.5200042724609375,2,-0.02565940449202797,-1.0618692926639348,83.63999938964844,-1.63792060193102,82.05999755859375,-1.6199951171875,82.56999969482422,-0.02565940449202797
6422,2011-12-22,83.7699966430664,84.0,83.19000244140625,83.94999694824219,1677900.0,-0.00023874295551218339,4.785564426037437,-0.8999809269502194,33.7004068449435,48.32913044174326,-0.3590401257320508,0.6962515807747991,-0.024167660392663493,-3.2383347918088248,12.601249437515987,0.80999755859375,0.6343154776147344,-0.6035034179687528,-4.7377567307940325,3.530749894856527,-2.6706300743813927,1.463623238443887,1.6320557987684055,74.99977648303506,33.72604025289617,2.0671266564126425,12,-0.48999786376953125,0.7200050354003906,-0.30249786376953125,-2.3050003051757812,-0.5499954223632812,3,-0.024352314287715338,1.0138811624148985,83.79000091552734,-1.0618692926639348,83.63999938964844,-1.63792060193102,82.05999755859375,-0.024352314287715338
6423,2011-12-23,84.66000366210938,84.69999694824219,83.52999877929688,83.69000244140625,1043100.0,0.010624412733776012,1.2285938499098994,-5.388886534141482,36.63163575562205,45.666798992543654,-1.345028573794366,0.11455157518604153,-0.8366314198019893,-4.049222535737556,12.112594681848392,1.1699981689453125,0.12442783939833646,0.09450340270996094,-3.6864649387744493,3.875471744194371,-1.7959807680322513,1.9849875734521731,0.31580230359979566,98.59672605105004,59.3858405836818,1.8904841707422069,12,-1.3800048828125,-0.17000198364257812,-0.9575042724609375,-3.19500732421875,0.8499984741210938,4,-0.02291521801899621,4.785564426037437,83.7699966430664,1.0138811624148985,83.79000091552734,-1.0618692926639348,83.63999938964844,-0.02291521801899621
6424,2011-12-27,84.58000183105469,84.75,83.86000061035156,84.5,986700.0,-0.0009449778832278932,3.23811080835604,0.08247601069686959,30.045933767881365,42.70070818465592,-1.338359505123833,0.40015235707329566,-0.6816409262649472,-3.880662131906874,12.503573584940705,0.8899993896484375,-0.248097022971848,-0.10299835205077557,-3.720913351181565,3.514916647080014,-1.9119558516161703,1.7059591475146192,-2.7300033569335938,90.7609506907933,54.993638271649495,1.8089574995653945,12,-1.2800025939941406,-0.09000015258789062,-1.1925010681152344,-2.400005340576172,0.779998779296875,1,-0.029794327475832327,1.2285938499098994,84.66000366210938,4.785564426037437,83.7699966430664,1.0138811624148985,83.79000091552734,-0.029794327475832327
6425,2011-12-28,84.18000030517578,84.66000366210938,84.02999877929688,84.58000183105469,1142900.0,-0.004729268352085092,1.2499965940518523,-4.999904634751097,30.715166714816093,39.72857450075014,-0.9522775821225622,0.8990150681467952,-0.22877318815295666,-3.397201334476648,13.380282962618676,0.6300048828125,-0.4767857927880357,-0.5364997863769503,-4.120935646015525,3.0479360732616243,-2.3287177161962376,1.255718143442337,-2.2720018005371116,68.156457916878,34.89608623374066,1.7922179298192857,12,-0.8800010681152344,0.3100013732910156,-0.7924995422363281,-2.0000038146972656,0.8600006103515625,2,-0.030410994883737885,3.23811080835604,84.58000183105469,1.2285938499098994,84.66000366210938,4.785564426037437,83.7699966430664,-0.030410994883737885
6426,2011-12-29,84.33999633789062,84.4000015258789,83.5999984741211,84.19999694824219,1021300.0,0.001900641864276631,5.153638497652582,-0.3499971389879647,39.82806582248042,37.875516807165184,-0.9644345954838798,0.6992616178659716,-0.40419963009628646,-3.3742415592901693,12.9634299999075,0.8000030517578125,-0.7112008898240845,-0.32850341796874716,-3.905743041176308,3.2487362052388136,-2.1171232295725275,1.4601163936350332,-2.3751578033447345,73.71767283540045,39.31314410238661,1.7886198116037786,12,-1.0399971008300781,0.15000534057617188,-1.2274951934814453,-2.1599998474121094,0.220001220703125,3,-0.03438456275082291,1.2499965940518523,84.18000030517578,3.23811080835604,84.58000183105469,1.2285938499098994,84.66000366210938,-0.03438456275082291
6427,2011-12-30,83.31999969482422,84.33999633789062,83.27999877929688,84.12000274658203,1235500.0,-0.01209386634284404,-1.4090719933416562,-5.71433242506812,42.05748463736801,36.83613204447732,0.19348458178615147,1.499202971219475,0.5943212957357815,-2.2398702310022713,11.604568674638667,1.05999755859375,-0.877430213845301,-1.1600002288818416,-4.594445522702017,2.274445064938334,-2.8772228757919294,0.5572224180282461,-1.2994579309692398,2.7211484564761568,-33.52697922296884,1.7172226469100849,12,-0.020000457763671875,1.1700019836425781,-0.20749855041503906,-1.1400032043457031,0.9599990844726562,4,-0.012602052995723145,5.153638497652582,84.33999633789062,1.2499965940518523,84.18000030517578,3.23811080835604,84.58000183105469,-0.012602052995723145
6428,2012-01-03,84.5999984741211,85.08000183105469,84.16000366210938,84.27999877929688,2339500.0,0.015362443398765357,-2.2857668360604366,-0.3999980926586431,52.93348214108088,37.8768566069094,-0.8585636730298347,0.05422797628995113,-0.6888538927946257,-3.3287102469619327,9.973707200458348,1.7600021362304688,-0.959723234866658,0.2264987945556669,-3.0422771529008372,3.495274742012171,-1.4078891791725852,1.860886768283919,-2.5248675455432164,73.33319204848895,32.72294198289073,1.634387973728249,1,-0.6049957275390625,-0.10999679565429688,-1.6774959564208984,-2.2249984741210938,-0.06999969482421875,1,-0.016312024566290106,-1.4090719933416562,83.31999969482422,5.153638497652582,84.33999633789062,1.2499965940518523,84.18000030517578,-0.016312024566290106
6429,2012-01-04,84.06999969482422,84.94999694824219,84.01000213623047,84.66999816894531,2260200.0,-0.006264761097590332,-1.6111199415074546,-1.874997019764919,52.86459626835573,39.02898389910824,-0.015044096391847006,0.3559624804014163,-0.20178311298737128,-2.644141029508276,8.210906385199007,0.9399948120117188,-1.0216569692902056,-0.14700012207030966,-3.1335114899679866,2.8395112458273672,-1.640255806019141,1.3462555618785217,-1.8746739301472672,43.88886534141483,-1.1224792724147648,1.4932556839488378,1,-0.049999237060546875,1.1399993896484375,-1.2024974822998047,-1.6949996948242188,0.12999725341796875,2,0.01712861242575814,-2.2857668360604366,84.5999984741211,-1.4090719933416562,83.31999969482422,5.153638497652582,84.33999633789062,0.01712861242575814
6430,2012-01-05,83.26000213623047,83.63999938964844,82.0999984741211,83.56999969482422,3590500.0,-0.009634799114238812,5.84449493065681,0.5166639116005239,53.350864546813455,41.34751516659573,0.8218037139970136,0.8304985123858444,0.5814242068242521,-1.6855879910719125,6.381710093118443,1.970001220703125,-1.0094538959812098,-0.7169979095458956,-3.1170704229514,1.683074603859609,-1.917034166248655,0.4830383471568638,1.8199996948242188,38.92625353627159,-11.292156536116167,1.2000362567027545,1,0.3299980163574219,2.0049972534179688,-0.3924999237060547,-0.8850021362304688,0.6100006103515625,3,0.025222176558259868,-1.6111199415074546,84.06999969482422,-2.2857668360604366,84.5999984741211,-1.4090719933416562,83.31999969482422,0.025222176558259868
6431,2012-01-06,81.12999725341797,83.16999816894531,81.12000274658203,83.16999816894531,3397400.0,-0.02558257060007485,1.0097985317162017,6.580699940933255,42.46861657555565,42.32176069221929,2.832694812984883,2.594177464722179,2.6996330527046553,0.5614970252018736,5.208346677657926,2.1399993896484375,-0.8906031785778623,-2.5300025939941406,-4.64542160223472,-0.4145835857535616,-3.5877120981144373,-1.472293089873844,3.890404510498044,0.25238659461125723,-53.68869486229644,1.0577095041202902,1,1.9700050354003906,3.7700042724609375,1.6450042724609375,1.2450027465820312,2.970001220703125,4,0.048194302902489605,5.84449493065681,83.26000213623047,-1.6111199415074546,84.06999969482422,-2.2857668360604366,84.5999984741211,0.048194302902489605
6432,2012-01-09,79.01000213623047,81.0,78.80999755859375,80.33999633789062,4798300.0,-0.026130841722642684,-1.5317898172035898,0.6519576493995595,34.760294776611744,42.1138339167737,4.700819245704977,4.4085813067357265,4.766835435198516,2.7705080896419076,5.768487420253335,2.3199996948242188,-0.9287245564798923,-4.312497711181635,-7.072764006800909,-1.5522314155623604,-5.692630858991279,-2.9323645633719906,5.854383666992192,3.1898634984217993,-53.92756911847133,1.3801331478096381,1,2.93499755859375,4.734996795654297,4.129999160766602,3.3649978637695312,4.2299957275390625,0,0.07024421304019057,1.0097985317162017,81.12999725341797,5.84449493065681,83.26000213623047,-1.6111199415074546,84.06999969482422,0.07024421304019057
6433,2012-01-10,79.1500015258789,79.72000122070312,79.12999725341797,79.37000274658203,3647500.0,0.0017719198312011741,-3.5383215962441317,0.1654151728094077,37.13530195456768,42.90154149307219,4.131502694698838,4.06592316506871,4.526547210599787,2.7055945849961773,6.358898864604893,0.7099990844726562,-0.8841712352758151,-3.9114982604980497,-7.1927253060181044,-0.630271214977995,-5.552111783258084,-2.2708847377380152,5.351120982666018,5.537524447614385,-55.48528529109675,1.64061352276003,1,2.7949981689453125,4.594997406005859,4.840000152587891,3.895000457763672,4.900001525878906,1,0.0648136090274194,-1.5317898172035898,79.01000213623047,1.0097985317162017,81.12999725341797,5.84449493065681,83.26000213623047,0.0648136090274194
6434,2012-01-11,79.98999786376953,80.16000366210938,78.9800033569336,79.31999969482422,2415500.0,0.010612714108615418,1.3366116751269035,-3.0454293244555415,32.73414554748666,43.125872474480026,2.8741956668074664,3.05491735960328,3.603304156704354,1.9744331724300395,7.2146738890305535,1.1800003051757812,-0.8486733438889189,-2.863501739501956,-6.373626895178674,0.6466234161747622,-4.618564317340315,-1.108439161663597,4.169657147778324,24.43063887862159,-31.99423412278981,1.7550625778383588,1,1.9550018310546875,3.615001678466797,4.500003814697266,3.555004119873047,4.480003356933594,2,0.056757107598119916,-3.5383215962441317,79.1500015258789,-1.5317898172035898,79.01000213623047,1.0097985317162017,81.12999725341797,0.056757107598119916
6435,2012-01-12,79.94999694824219,80.47000122070312,79.7699966430664,80.19000244140625,2502900.0,-0.0005000739666910503,-1.3333248563145312,-0.358218132956797,31.64433889394192,42.216569482420184,2.5156135143134435,2.9566764048828986,3.612036892429117,2.1241413235669597,8.110929973403309,0.7000045776367188,-0.9222075626448571,-2.7195026397705107,-6.437875440230968,0.9988701606899468,-4.578689040000739,-0.8603162395402819,3.8886786161284164,26.14677133167913,-26.6800430763204,1.8591864002302265,1,1.9950027465820312,3.6550025939941406,4.540004730224609,3.5950050354003906,4.310005187988281,3,0.05315822591902486,1.3366116751269035,79.98999786376953,-3.5383215962441317,79.1500015258789,-1.5317898172035898,79.01000213623047,0.05315822591902486
6436,2012-01-13,80.61000061035156,80.79000091552734,79.29000091552734,79.87000274658203,2658200.0,0.008255205594775106,1.727276510448817,-3.0832538622925805,35.76578167969048,41.51749137601158,1.4202192834828935,2.243135815430847,2.924565925683865,1.5778385657474132,9.116507404689763,1.5,-0.9356544967431546,-1.9524990081787053,-5.782600922405905,1.8776029060484944,-3.867549965292298,-0.03744805106511251,2.926954273672436,82.19182854435495,30.840845746337024,1.9150509571135994,1,1.3349990844726562,2.7849998474121094,3.8800010681152344,2.9350013732910156,3.6999969482421875,4,0.04044165874639427,-1.3333248563145312,79.94999694824219,1.3366116751269035,79.98999786376953,-3.5383215962441317,79.1500015258789,0.04044165874639427
6437,2012-01-17,81.41999816894531,81.75,80.61000061035156,81.23999786376953,2747800.0,0.010048350731431954,1.714271441676279,0.24324435784025653,35.29941595611224,39.558150688792836,0.3490720466482031,1.415119491677359,2.061129974717545,0.8586654053405027,9.761146559764713,1.1399993896484375,-0.9278802157284076,-1.0850013732910213,-4.949008329103009,2.7790055825209663,-3.017004851197015,0.8470021046149725,1.8333392755528735,88.0865620584517,40.947465651262185,1.932003477905991,1,0.45999908447265625,1.4599990844726562,3.0700035095214844,2.1250038146972656,3.3499984741210938,1,0.03291575000548175,1.727276510448817,80.61000061035156,-1.3333248563145312,79.94999694824219,1.3366116751269035,79.98999786376953,0.03291575000548175
6438,2012-01-18,81.76000213623047,81.76000213623047,80.58999633789062,81.29000091552734,2418100.0,0.004175926982700862,3.978735147068372,2.6111134658585176,37.49999154543382,37.85097238624596,-0.48740685067420486,1.0659741836182377,1.6618325765006148,0.5921067846771848,10.635987170274039,1.1700057983398438,-1.057700892057241,-0.7044975280761747,-4.582589914452939,3.1735948583005893,-2.643543721264564,1.2345486651122144,1.226734915113454,100.0,55.96720781784352,1.9390461931883842,1,-0.535003662109375,0.2949981689453125,3.089998245239258,1.7849998474121094,2.6399993896484375,2,0.018101708523356574,1.714271441676279,81.41999816894531,1.727276510448817,80.61000061035156,-1.3333248563145312,79.94999694824219,0.018101708523356574
6439,2012-01-19,81.20999908447266,81.75,81.11000061035156,81.69999694824219,1994100.0,-0.006727043020881784,1.169474868426157,-1.0425459385754172,37.00786035061862,36.0350830311132,-0.43109271400882676,1.6327440588986804,2.1736203418133755,1.2391289823695217,11.270815668220163,0.6500015258789062,-1.1662807605845558,-1.2120006561279268,-5.1272106062160105,2.703209293960157,-3.1696056311719616,0.7456043189161079,1.5261335973062558,77.73268097409097,35.23320907020859,1.9576049750440412,1,-0.220001220703125,0.7350006103515625,3.7075023651123047,2.335002899169922,3.8799972534179688,3,0.03497111192343505,3.978735147068372,81.76000213623047,1.714271441676279,81.41999816894531,1.727276510448817,80.61000061035156,0.03497111192343505
6440,2012-01-20,81.41000366210938,81.68000030517578,80.88999938964844,81.30000305175781,2304400.0,0.002462807288406532,1.4307948729987323,-0.22449202024133905,37.227583417808745,35.45274601358576,-1.0293655611410344,1.3250434840367973,1.9256531628267908,1.1167358986494094,12.337202534173645,0.7900009155273438,-1.4843151213966337,-0.900496292114255,-4.796623827003657,2.995631242775147,-2.848560059558949,1.047567475330439,1.090560912278434,85.83002829361108,45.3263835903364,1.9480637674447,1,-1.1250038146972656,0.5349960327148438,3.8849964141845703,2.134998321533203,3.8599929809570312,4,0.03758748828085312,1.169474868426157,81.20999908447266,3.978735147068372,81.76000213623047,1.714271441676279,81.41999816894531,0.03758748828085312
6441,2012-01-23,81.63999938964844,82.0,81.22000122070312,81.30000305175781,1916800.0,0.0028251531408063357,-2.1199951171875,3.0908586489110834,42.13483025669197,36.27213884470579,-1.3180126850900962,0.9757431947700468,1.6222987837820995,0.9572160306817352,13.214688498204714,0.779998779296875,-1.7897988521053207,-0.5630004882812472,-4.405522110536467,3.2795211339739723,-2.484261299408857,1.3582603228463626,0.6391311637917312,74.46810813150661,27.97961993678892,1.9212608111276082,1,-1.1499977111816406,0.30500030517578125,3.6200008392333984,1.9050025939941406,4.4199981689453125,0,0.03209214559247342,1.4307948729987323,81.41000366210938,1.169474868426157,81.20999908447266,3.978735147068372,81.76000213623047,0.03209214559247342
6442,2012-01-24,81.7300033569336,81.87999725341797,81.1500015258789,81.26000213623047,1642900.0,0.0011024493870410712,-1.115922158337019,1.3823714208778386,34.87885428910002,36.02142243743161,-1.096966869891702,0.7642557030268478,1.509727698964042,0.9344559943416471,14.155687469077655,0.7299957275390625,-2.0659423534468573,-0.3709968566894588,-4.146089388136019,3.4040956747571016,-2.258543122412746,1.5165494090338285,0.34097921681579635,80.85135164383264,36.19877169146751,1.8875462657232835,1,-1.2400016784667969,0.214996337890625,3.37249755859375,1.8149986267089844,4.430000305175781,1,0.03156728368641715,-2.1199951171875,81.63999938964844,1.4307948729987323,81.41000366210938,1.169474868426157,81.20999908447266,0.03156728368641715
6443,2012-01-25,82.72000122070312,82.80000305175781,81.2300033569336,81.38999938964844,2558300.0,0.012113028546517857,1.1073743714733382,2.829783780274008,43.216091190775415,37.18608306446369,-1.7067925727378537,-0.3989907839807927,0.5304455385210218,0.010636945076214488,14.414987553664588,1.5699996948242188,-2.0504081506924052,0.7160011291503849,-2.8775682831087437,4.309570541409514,-1.0807835769791865,2.5127858352799564,-3.910003662109375,95.81143048875964,48.95291707325555,1.796784706129565,1,-1.6749992370605469,-0.7750015258789062,2.25,0.8250007629394531,3.5100021362304688,2,0.024782342747961872,-1.115922158337019,81.7300033569336,-2.1199951171875,81.63999938964844,1.4307948729987323,81.41000366210938,0.024782342747961872
6444,2012-01-26,82.05999755859375,83.08000183105469,81.80000305175781,82.83000183105469,1952500.0,-0.00797876755766036,1.0157393278946547,-0.5789497837385129,43.877534338076785,38.5453270027009,-0.8071621238831739,0.0659202698476804,1.1834004134152707,0.7186442342064652,14.576302332051771,1.279998779296875,-1.7463696587413864,0.18199768066406818,-3.2018680626344462,3.5658634239625826,-1.509935190985189,1.8739305523133254,-3.1701998901367148,53.42451436693515,5.3328371886351675,1.6919328716492557,1,-0.8749961853027344,-0.11499786376953125,2.8650035858154297,1.4850044250488281,5.569999694824219,3,0.028515769399265478,1.1073743714733382,82.72000122070312,-1.115922158337019,81.7300033569336,-2.1199951171875,81.63999938964844,0.028515769399265478
6445,2012-01-27,81.62000274658203,82.44000244140625,81.37999725341797,82.12999725341797,2312100.0,-0.005361867232539841,-1.14141274024753,0.6623268533380893,53.02099541483772,40.46257297327281,-0.11774718999258482,0.3207372517002227,1.5978709095779209,1.2192613365821074,14.856469406255343,1.0600051879882812,-1.4775453241964414,-0.12999725341796875,-3.336233846419063,3.0762393395831253,-1.733115549918523,1.4731210430825854,-2.5625969116210854,24.35239100443137,-28.560014304793523,1.6031182965005473,1,0.214996337890625,0.3249969482421875,3.082498550415039,1.9249992370605469,5.959999084472656,4,0.0425140097346286,1.0157393278946547,82.05999755859375,1.1073743714733382,82.72000122070312,-1.115922158337019,81.7300033569336,0.0425140097346286
6446,2012-01-30,81.44000244140625,81.66999816894531,81.0,81.19999694824219,1973300.0,-0.002205345492754418,-1.0937462747061488,-0.4706040750381474,69.69204231404142,44.283975901931605,0.21497754450919615,0.2870551424638563,1.716523758196871,1.4620073690427802,15.59635782858261,0.6699981689453125,-1.2077681656301422,-0.1649978637695284,-3.1313813221414506,2.801385594602394,-1.6481895929554895,1.3181938654164327,-2.2216927666015494,21.153944907016836,-36.47630276708035,1.483191729185964,1,0.39499664306640625,0.5049972534179688,3.0049972534179688,2.259998321533203,6.4499969482421875,0,0.047028414622356296,-1.14141274024753,81.62000274658203,1.0157393278946547,82.05999755859375,1.1073743714733382,82.72000122070312,0.047028414622356296
6447,2012-01-31,82.2699966430664,82.30000305175781,81.12000274658203,81.7699966430664,1844900.0,0.010191480559658794,3.214190349036811,2.0832856507088815,72.74048716905003,48.19958652677785,-0.5383811172834072,-0.6594461280606367,0.8832082814672617,0.6649348934175663,16.439904331796633,1.1800003051757812,-0.8806261068442325,0.7174964904785099,-2.1568242368720547,3.5918172178290746,-0.7196638731967653,2.154656854153785,-2.8972192820117044,61.05747716685618,-3.0315245107314226,1.4371603636752814,1,-0.28499603271484375,-0.3249969482421875,1.7625045776367188,1.9950027465820312,6.030006408691406,1,0.04606783846084861,-1.0937462747061488,81.44000244140625,-1.14141274024753,81.62000274658203,1.0157393278946547,82.05999755859375,0.04606783846084861
6448,2012-02-01,83.22000122070312,83.94000244140625,82.77999877929688,82.91999816894531,3036300.0,0.011547400223660853,-3.0,0.600006103515625,73.17072636778889,52.21768275090788,-1.4075213110317009,-1.8109878465492244,-0.028198537802467172,-0.24868459671773735,16.968703960728547,1.6700057983398438,-0.5983175318920502,1.7365009307861357,-0.8849194346651075,4.357921296237379,0.425790748060507,3.0472111135117643,-3.6989348808484266,75.5101828977143,6.1400949379764,1.3107101827256251,2,-0.8050003051757812,-1.2750015258789062,0.6649990081787109,1.2449989318847656,6.1199951171875,2,0.0353280749613214,3.214190349036811,82.2699966430664,-1.0937462747061488,81.44000244140625,-1.14141274024753,81.62000274658203,0.0353280749613214
6449,2012-02-02,85.51000213623047,85.88999938964844,83.76000213623047,83.76000213623047,4697900.0,0.027517434293880427,-1.4342825753348214,5.833273994201719,80.15184301004977,56.987044927823554,-3.3787315717151216,-4.203069537178521,-2.243813953731234,-2.458915886171752,18.03818803188667,2.6699981689453125,-0.2935229768217624,3.9545017242431584,0.978799416193425,6.930204032292892,2.4666505702182917,5.442352878268025,-5.723799630282684,92.22909405219193,16.67312035665374,1.487851154024865,2,-2.06500244140625,-3.160003662109375,-1.6250019073486328,-1.0200004577636719,3.9199981689453125,3,0.008420081893531606,-3.0,83.22000122070312,3.214190349036811,82.2699966430664,-1.0937462747061488,81.44000244140625,0.008420081893531606
6450,2012-02-03,85.36000061035156,86.18000030517578,84.97000122070312,86.11000061035156,2347900.0,-0.0017541985981935904,1.7191009309582184,-0.42857142857142855,77.26748759238919,60.890673520678796,-2.9161651423454344,-4.097769541385787,-2.005773975316515,-2.2423002058554573,18.893709360057148,1.2099990844726562,-0.02142239166209947,3.699500274658206,0.3463017693511574,7.0526987799652545,2.0229010220046746,5.376099527311737,-5.08549435370773,84.16989099392741,9.062801893073242,1.6765992526535267,2,-1.7700004577636719,-2.865001678466797,-1.4650001525878906,-0.8699989318847656,4.620002746582031,4,0.02659321259179004,-1.4342825753348214,85.51000213623047,-3.0,83.22000122070312,3.214190349036811,82.2699966430664,0.02659321259179004
6451,2012-02-06,85.04000091552734,85.19999694824219,84.6500015258789,84.66999816894531,1379000.0,-0.0037488248891297538,-1.682930460187201,-0.4933369954427083,72.01945771955602,65.0174072351739,-2.305616157909057,-3.657336402925125,-1.616402700943155,-1.8726783022814288,19.11645732327579,0.7099990844726562,0.3177557885515512,3.1840003967285213,-0.48044901959805486,6.8484498130550975,1.3517756885652403,5.016225104891802,-4.17494525403032,77.47035692315116,3.8396379763879764,1.8322247081632868,2,-1.4500007629394531,-2.545001983642578,-1.1450004577636719,-0.5499992370605469,5.8600006103515625,0,0.029868307716158116,1.7191009309582184,85.36000061035156,-1.4342825753348214,85.51000213623047,-3.0,83.22000122070312,0.029868307716158116
6452,2012-02-07,84.55999755859375,85.0,84.37999725341797,84.66000366210938,1574900.0,-0.005644442048047371,-1.6956247719507744,-0.2702847598820546,66.74636759956304,67.63188239170587,-1.544368794985715,-2.8883073916300646,-1.037325484132225,-1.364341104200065,18.152482024998672,0.660003662109375,0.6549442354738062,2.426497268676755,-1.170450881633613,6.023445418987123,0.628023193521571,4.224971343831939,-3.1634474327288444,52.352881778096915,-17.20112253528505,1.798474075155182,2,-0.9699974060058594,-2.0649986267089844,-0.6649971008300781,-0.06999588012695312,6.900001525878906,1,0.03938034445598526,-1.682930460187201,85.04000091552734,1.7191009309582184,85.36000061035156,-1.4342825753348214,85.51000213623047,0.03938034445598526
6453,2012-02-08,84.27999877929688,84.58999633789062,83.8499984741211,84.44999694824219,1662600.0,-0.003311243937807129,2.28890169882337,1.6998779371376258,68.97403083631892,70.42038200262166,-1.1396607272312451,-2.3233983041516524,-0.6613979634268787,-1.0750725570735256,16.98317893240381,0.7399978637695312,0.9150726023900262,1.8899986267089872,-1.5388578123968557,5.31885506581483,0.17557040715607286,3.6044268462619016,-2.405103635500879,21.48748084768312,-45.0891334641687,1.7144282195529195,2,-0.6899986267089844,-1.7849998474121094,-0.3849983215332031,0.21000289916992188,6.160003662109361,2,0.04769820041156003,-1.6956247719507744,84.55999755859375,-1.682930460187201,85.04000091552734,1.7191009309582184,85.36000061035156,0.04769820041156003
6454,2012-02-09,84.52999877929688,84.5999984741211,84.06999969482422,84.2699966430664,1317300.0,0.0029663028431534677,1.6499837875984664,-1.5294408042366034,69.16459060890821,72.21411480196282,-1.120251418223674,-2.3355799253612872,-0.8560419441442662,-1.3338944676355595,16.114758200629836,0.529998779296875,1.2727102863763662,1.9129985809326229,-1.447296550226028,5.273293712091274,0.23285101535329034,3.5931461465119554,-2.2245931193629076,29.184539518922847,-33.512624365123486,1.6801475655793288,2,-0.9399986267089844,-2.0349998474121094,-0.28749656677246094,-0.039997100830078125,5.489997863769531,3,0.05690284665864476,2.28890169882337,84.27999877929688,-1.6956247719507744,84.55999755859375,-1.682930460187201,85.04000091552734,0.05690284665864476
6455,2012-02-10,84.19999694824219,84.30999755859375,83.68000030517578,84.12000274658203,1689300.0,-0.00390396114776137,3.2000457770656903,0.3076674785058247,65.53395541251479,71.75210514623765,-0.43112830518788314,-1.7611484218980706,-0.5146419223681278,-1.0273371155791011,15.337366001551988,0.8499984741210938,1.4747767364680868,1.3704967498779297,-1.812513026527256,4.553506526283115,-0.22100813832466315,2.9620016380805225,-1.5071318237840359,34.210381018827576,-25.882584760549946,1.5915048882025893,2,-0.5499954223632812,-1.7049980163574219,0.41500282287597656,0.2900047302246094,6.0600051879882955,4,0.06211405637162293,1.6499837875984664,84.52999877929688,2.28890169882337,84.27999877929688,-1.6956247719507744,84.55999755859375,0.06211405637162293
6456,2012-02-13,83.87000274658203,84.61000061035156,83.23999786376953,84.55000305175781,1556200.0,-0.0039191711831415565,2.425026464613712,-8.500619933237958,62.6179272867952,70.62737627043157,0.31269387080205036,-1.2378666067241255,-0.23455499372201416,-0.7235830066498465,14.150957215568788,1.3700027465820312,1.7264349272791293,0.87750244140625,-2.157380884523448,3.912385767335948,-0.639939221558592,2.394944104371092,-0.8284241040521181,35.79568853034631,-20.776254518228626,1.5174416629648473,2,0.6099967956542969,-1.3750038146972656,0.5574970245361328,0.6199989318847656,6.769996643066406,0,0.07285084547824905,3.2000457770656903,84.19999694824219,1.6499837875984664,84.52999877929688,2.28890169882337,84.27999877929688,0.07285084547824905
6457,2012-02-14,84.0999984741211,84.0999984741211,83.30000305175781,83.47000122070312,1186000.0,0.002742288303411833,1.5396790796245836,-0.9264661333572687,58.93781346510192,69.04594150346635,0.41301583206848136,-1.3247073050257256,-0.5705200660096494,-0.9685288421515423,13.673794576688694,0.7999954223632812,1.9342108977986214,0.9734981536865206,-2.0051848457723054,3.9521811531453466,-0.5158433460428995,2.4628396534159407,2.0800018310546875,62.77364133007368,10.704005426248933,1.4893414997294132,2,0.6100006103515625,-1.6049995422363281,-0.09999656677246094,0.3900032043457031,6.400001525878906,1,0.0808561614165817,2.425026464613712,83.87000274658203,3.2000457770656903,84.19999694824219,1.6499837875984664,84.52999877929688,0.0808561614165817
6458,2012-02-15,83.23999786376953,84.5199966430664,83.04000091552734,84.4800033569336,1570300.0,-0.01022592896498331,1.2424312483382847,-1.968271268543748,57.44950577455305,66.52345958841114,1.4261233726995641,-0.3669582271580225,0.1829384843493358,-0.10867204190319057,13.269394009115814,1.4799957275390625,2.036638408381009,0.0394977569580135,-2.8689534130940473,2.9479489270100743,-1.414727828068024,1.493723341984051,2.882402496337889,12.73866159984061,-37.541948968246984,1.4542255850260306,2,1.3700027465820312,-0.6599960327148438,-0.39499855041503906,0.5050010681152344,7.029998779296875,2,0.09875061787190287,1.5396790796245836,84.0999984741211,2.425026464613712,83.87000274658203,3.2000457770656903,84.19999694824219,0.09875061787190287
6459,2012-02-16,84.05000305175781,84.05000305175781,83.51000213623047,83.51000213623047,1771900.0,0.00973096118183392,1.0,-0.4354826801205931,64.65621252601034,65.12220680325794,0.4327457353293056,-1.0048051483098845,-0.7415447153694856,-0.9171461565700838,12.84313913236647,0.8100051879882812,2.071177850272278,0.7075027465820369,-2.0659408206356886,3.4809463137997625,-0.6792190370268258,2.0942245301908997,1.9491013305664069,64.33135876141372,10.326063781182498,1.3867217836088606,2,0.06999588012695312,-1.470001220703125,-1.2050037384033203,-0.3050041198730469,7.469993591308594,3,0.07602616487370595,1.2424312483382847,83.23999786376953,1.5396790796245836,84.0999984741211,2.425026464613712,83.87000274658203,0.07602616487370595
6460,2012-02-17,84.47000122070312,84.51000213623047,83.80000305175781,83.94000244140625,1966300.0,0.0049970036132738205,1.3278635215248769,0.9814775569024711,67.76083946606752,64.64902699731476,-0.14167385970701218,-1.2477758662292189,-1.3012254010605204,-1.3503998676092976,12.382988531887266,0.7099990844726562,2.049254757238245,0.9745010375976619,-1.6853558870741807,3.6343579622695046,-0.3554274247382665,2.3044294999335904,1.4107390229492154,91.08283969035344,31.562093118056126,1.3299284623359227,2,-0.4500007629394531,-1.7350006103515625,-1.6950016021728516,-0.7250022888183594,6.80999755859375,4,0.06570374502377785,1.0,84.05000305175781,1.2424312483382847,83.23999786376953,1.5396790796245836,84.0999984741211,0.06570374502377785
6461,2012-02-21,84.26000213623047,84.69000244140625,83.6500015258789,84.5999984741211,2345800.0,-0.0024860788615826968,2.9999706564159747,-0.641504001842575,62.579042805609674,64.18599090909773,-0.06029369607156809,-0.8763600901168616,-1.2172087365582058,-1.1530960526614393,12.227824774659574,1.0400009155273438,1.6997830652600783,0.6335018157958956,-1.896480248043133,3.1634838796349243,-0.6314892161236259,1.898492847715417,1.5071085342968757,73.9393995440863,14.00938948709608,1.2649910319195163,2,-0.3950004577636719,-1.5250015258789062,-1.4850025177001953,-0.5150032043457031,6.360000610351577,1,0.07120816339761404,1.3278635215248769,84.47000122070312,1.0,84.05000305175781,1.2424312483382847,83.23999786376953,0.07120816339761404
6462,2012-02-22,84.30999755859375,84.73999786376953,83.72000122070312,84.3499984741211,1955300.0,0.0005933470341294989,1.487797616278529,0.11765101875953685,57.774587674981014,62.94160833561574,-0.16704783763044873,-0.7622387849868346,-1.3400762967390847,-1.2070026335626096,12.031554453849926,1.0199966430664062,1.392480785529031,0.554497528076169,-1.8270761729556853,2.9360712291080233,-0.6362893224397652,1.7452843785921033,1.3480287217335984,74.70581899453376,16.05481141192783,1.1907868505159298,2,-0.4199981689453125,-0.9249992370605469,-1.6399974822998047,-0.5649986267089844,5.529998779296875,2,0.07508008556939472,2.9999706564159747,84.26000213623047,1.3278635215248769,84.47000122070312,1.0,84.05000305175781,0.07508008556939472
6463,2012-02-23,84.7699966430664,84.95999908447266,83.80000305175781,84.30999755859375,1996900.0,0.005456044333923327,1.7618822717323186,-11.49971390425329,42.85707973464987,60.01855157180926,-0.6148938830721704,-1.1181088227469047,-1.8242940644478836,-1.6553443597087067,12.685965998232982,1.1599960327148438,1.1740249595152221,0.9119968414306641,-1.4583602124652089,3.282353895326537,-0.2731816855172724,2.0971753683786005,0.7833086226689403,86.8963557725699,31.150508304282624,1.1851785269479351,2,-0.7699966430664062,-1.3849983215332031,-2.3899993896484375,-1.0249977111816406,6.030006408691392,3,0.06759471020224783,1.487797616278529,84.30999755859375,2.9999706564159747,84.26000213623047,1.3278635215248769,84.47000122070312,0.06759471020224783
6464,2012-02-24,84.4000015258789,84.98999786376953,84.05000305175781,84.98999786376953,1262000.0,-0.004364694253149559,2.18644286970465,-1.2826032872804471,41.111096982566785,57.30490063514838,-0.29645333485868264,-0.5942873504423289,-1.4762239608738241,-1.262152866077301,13.613312124666036,0.9399948120117188,1.0228520374813286,0.42500152587891193,-1.7981061874375257,2.6481092391953496,-0.6865523307793069,1.5365553825371308,1.0527715658481185,55.970302215946624,3.6621087516112922,1.1115538566582188,2,-0.38500213623046875,-0.8650016784667969,-2.7600021362304688,-0.6550025939941406,7.439994812011719,4,0.06954970392254833,1.7618822717323186,84.7699966430664,1.487797616278529,84.30999755859375,2.9999706564159747,84.26000213623047,0.06954970392254833
6465,2012-02-27,85.08999633789062,85.25,84.01000213623047,84.16999816894531,2344500.0,0.008175293833379227,-1.000012305571963,-1.5593286091139502,50.43323729344703,55.95104619144303,-0.9464551062315536,-1.0656249669695654,-2.1638141760775795,-1.916719946917766,14.349100798744068,1.2399978637695312,0.8865881693430993,0.9414966583251925,-1.0357768255408928,2.9187701421912777,-0.047140083607857264,1.9301334002582422,0.2662658667884159,89.99976158119352,39.18593274839914,0.9886367419330436,2,-0.9449958801269531,-1.5549964904785156,-3.62249755859375,-1.3449974060058594,5.3000030517578125,0,0.07556705349524728,2.18644286970465,84.4000015258789,1.7618822717323186,84.7699966430664,1.487797616278529,84.30999755859375,0.07556705349524728
6466,2012-02-28,85.2699966430664,85.86000061035156,84.58000183105469,85.02999877929688,3529700.0,0.00211541089343803,-1.2456281245608047,0.2608677624268157,56.489962494473204,55.679062750262055,-1.0135696612668141,-0.9949935719099301,-2.310899405572542,-2.0602055697982706,15.010500652938564,1.279998779296875,0.7278397023732737,0.9299972534179659,-0.6434003383383811,2.503394845174313,0.14329845753979953,1.7166960492961323,-2.2299957275390625,72.42971329154992,20.909592392189936,0.7866987958781713,2,-0.8199958801269531,-1.6799964904785156,-4.154996871948242,-1.5249977111816406,3.7700042724609375,1,0.07048202618545729,-1.000012305571963,85.08999633789062,2.18644286970465,84.4000015258789,1.7618822717323186,84.7699966430664,0.07048202618545729
6467,2012-02-29,86.05999755859375,87.19999694824219,85.7300033569336,86.19000244140625,5345100.0,0.009264699737637327,-2.721534390512429,-0.5416918332962457,64.88298154650118,56.505004502700736,-1.672151137295515,-1.5668310110933987,-3.0523238925652976,-2.786373249404221,16.5552431943727,1.9300003051757812,0.6451350527358528,1.5304981231689396,0.10042400682544894,2.9605722395124303,0.8154610649971943,2.245535181340685,-2.963596649169915,66.47054599635584,10.690841227980464,0.7150370581717487,2,-0.7049980163574219,-1.9599990844726562,-4.842496871948242,-2.3149986267089844,2.5900039672851562,2,0.052986350422373985,-1.2456281245608047,85.2699966430664,-1.000012305571963,85.08999633789062,2.18644286970465,84.4000015258789,0.052986350422373985
6468,2012-03-01,86.16000366210938,86.79000091552734,85.69000244140625,86.54000091552734,3051100.0,0.0011620509685412728,1.5000043348967862,2.9229460093896713,63.979490883964885,56.42981320914013,-1.4688620034490327,-1.5128508612932876,-3.1015899471593116,-2.8045509838802474,17.637827788194528,1.0999984741210938,0.6195860097448644,1.483504104614255,0.016257514803996287,2.9507506944245137,0.7498808097091256,2.2171273995193843,-2.899458911132811,67.39827656719739,7.91347893667259,0.7336232949051293,3,-0.7350044250488281,-2.0600051879882812,-4.942502975463867,-2.4150047302246094,1.7199935913085938,3,0.042711148089233486,-2.721534390512429,86.05999755859375,-1.2456281245608047,85.2699966430664,-1.000012305571963,85.08999633789062,0.042711148089233486
6469,2012-03-02,86.2300033569336,86.30000305175781,85.70999908447266,85.70999908447266,1956300.0,0.0008124383919334566,-1.2692273834326124,-1.368442186841207,68.22272963240461,56.48113433873314,-1.3377917766872258,-1.6086188902793737,-3.1025486319719846,-2.78861043544741,17.67124734353147,0.5900039672851562,0.6326136239522668,1.5175037384033203,-0.06653421010157956,3.10154168690822,0.7254847641508775,2.309522712655763,-2.8118805180664026,69.59262793606604,6.625309119533256,0.7920189742524485,3,-0.8050041198730469,-2.1300048828125,-4.735002517700195,-2.485004425048828,0.6599960327148438,4,0.05299779098821911,1.5000043348967862,86.16000366210938,-2.721534390512429,86.05999755859375,-1.2456281245608047,85.2699966430664,0.05299779098821911
6470,2012-03-05,87.62999725341797,87.66999816894531,85.83000183105469,86.0,3040500.0,0.016235577432246462,1.152043652652666,3.134584348132281,78.31327931463974,58.22938283973648,-2.50592616186006,-2.982758266499829,-4.466745965352317,-4.128938216018696,17.828106972582333,1.839996337890625,0.7713786425474893,2.803997802734372,0.7647266360708045,4.84326896939794,1.7843622194025812,3.823633386066163,-4.060599450175772,98.70547045519639,30.966797069619545,1.0196355833317852,3,-1.93499755859375,-3.2949981689453125,-6.064996719360352,-3.884998321533203,-0.30999755859375,0,0.04804289873817669,-1.2692273834326124,86.2300033569336,1.5000043348967862,86.16000366210938,-2.721534390512429,86.05999755859375,0.04804289873817669
6471,2012-03-06,87.58000183105469,87.94999694824219,86.94999694824219,87.11000061035156,3181300.0,-0.0005705286309515278,-1.5316181867346546,0.28834479304647387,76.93507794166452,60.35832620270131,-2.1629167646813983,-2.880394903272645,-4.385632620830776,-4.013692468176046,18.309745195400335,1.0,0.7891963549437833,2.627002334594721,0.24418533807809695,5.009819331111345,1.435593836336409,3.818410832853033,-3.764568005870302,83.6284948450824,14.631329977741757,1.1914084982583109,3,-1.7050018310546875,-3.1050033569335938,-5.69000244140625,-3.835002899169922,-0.40000152587890625,1,0.03208492235492688,1.152043652652666,87.62999725341797,-1.2692273834326124,86.2300033569336,1.5000043348967862,86.16000366210938,0.03208492235492688
6472,2012-03-07,87.88999938964844,87.93000030517578,87.19999694824219,87.9000015258789,2173900.0,0.0035395929677159987,19.85732970027248,-0.021281085643789364,89.3402424115678,65.5231220556922,-2.136346318668828,-3.0863652466719174,-4.659623578248869,-4.2642775101535335,19.04482236299812,0.7300033569335938,0.7580543307100527,2.7704998016357365,0.06041329206681212,5.480586311204661,1.4154565468512743,4.125543056420199,-3.743800514619423,97.34523431750512,20.354685574093125,1.3550432547844637,3,-1.9099998474121094,-3.354999542236328,-6.0,-4.145000457763672,-1.5699996948242188,2,0.013084554942144555,-1.5316181867346546,87.58000183105469,1.152043652652666,87.62999725341797,-1.2692273834326124,86.2300033569336,0.013084554942144555
6473,2012-03-08,88.30000305175781,88.5,87.83999633789062,88.01000213623047,1614200.0,0.004664963761026764,-1.0952081087954273,-28.993897787948132,88.56638844426229,70.79593221810279,-2.2271707932362546,-3.351596511892083,-5.05680595874847,-4.615873123930712,20.35587943495324,0.660003662109375,0.8314316281192049,2.9795032501220646,-0.046333604349754864,6.005340104593884,1.466584822886162,4.492421677357967,-3.8495003308717486,92.83165295290287,13.651570290572494,1.5129184272359073,3,-2.045001983642578,-2.660003662109375,-6.335002899169922,-4.555004119873047,-1.4200057983398438,3,0.003963742491785993,19.85732970027248,87.88999938964844,-1.5316181867346546,87.58000183105469,1.152043652652666,87.62999725341797,0.003963742491785993
6474,2012-03-09,89.33999633789062,89.5199966430664,88.37999725341797,88.47000122070312,1724100.0,0.011777953003276886,-1.171421097757691,2.9999736918260504,89.72280165482633,75.16143936936716,-2.7856776089235638,-4.22961498473731,-6.069049710653573,-5.592414571973293,21.884650333604327,1.2199935913085938,1.004100099235501,3.778996658325198,0.28873417702125437,7.269259139629142,2.0338654176732263,5.52412789897717,-4.484543889093175,95.12193609080853,16.726735064987352,1.7451312406519737,3,-2.289997100830078,-3.05999755859375,-7.159996032714844,-5.594997406005859,-1.6699981689453125,4,-0.01634205444726944,-1.0952081087954273,88.30000305175781,19.85732970027248,87.88999938964844,-1.5316181867346546,87.58000183105469,-0.01634205444726944
6475,2012-03-12,89.43000030517578,89.72000122070312,89.05999755859375,89.27999877929688,1354700.0,0.0010074319562847212,-1.2372855055409722,0.17241651466255087,93.01178053672531,79.21941915183962,-2.4533011899368944,-4.1188879777926815,-6.116790936834036,-5.62721983798923,23.853811937040355,0.660003662109375,1.285315720272564,3.6075004577636776,-0.22074274370385183,7.435743659231207,1.6933788570299129,5.521622058497442,-4.014802553066062,89.53066901699397,10.135127303845238,1.914121600733764,3,-1.7249984741210938,-3.049999237060547,-6.532501220703125,-5.685001373291016,-1.3600006103515625,0,-0.028402112343281938,-1.171421097757691,89.33999633789062,-1.0952081087954273,88.30000305175781,19.85732970027248,87.88999938964844,-0.028402112343281938
6476,2012-03-13,89.9800033569336,90.0,89.29000091552734,89.77999877929688,1735400.0,0.006150095604170236,4.916711701688018,1.3333502873709373,93.54851941397693,82.40447891489248,-2.531100956882767,-4.413982210477769,-6.622426737282183,-6.153552943504039,26.331419161680337,0.7099990844726562,1.654926102896198,3.852003479003912,-0.2830674152021544,7.987074373209978,1.7844680319008717,5.919538926106952,-3.9621331192207947,99.2858349545779,18.499932600756637,2.067535447103033,3,-2.1350021362304688,-3.460002899169922,-6.937503814697266,-6.235004425048828,-2.8600006103515625,1,-0.02956216451290461,-1.2372855055409722,89.43000030517578,-1.171421097757691,89.33999633789062,-1.0952081087954273,88.30000305175781,-0.02956216451290461
6477,2012-03-14,90.9000015258789,90.95999908447266,89.45999908447266,89.47000122070312,2066800.0,0.0102244736010495,-1.0689589855568125,7.149837879076864,93.9742986306468,85.73723533119048,-3.008745984715702,-5.057733286162232,-7.453569867904207,-7.041257322526448,29.064325982262172,1.5,1.9696039455461687,4.432001495361334,-0.10014245261287158,8.96414544333554,2.165929521374238,6.698073469348429,-4.244990526200155,98.07700301996601,17.317825402847618,2.2660719739871,3,-2.56500244140625,-3.9000015258789062,-7.857501983642578,-7.155002593994141,-3.3199996948242188,2,-0.04092410515135203,4.916711701688018,89.9800033569336,-1.2372855055409722,89.43000030517578,-1.171421097757691,89.33999633789062,-0.04092410515135203
6478,2012-03-15,91.45999908447266,91.5999984741211,90.2699966430664,90.81999969482422,1834300.0,0.0061605891000378055,1.891314082895195,0.44755192522127907,99.30173878018996,89.19045856983328,-3.0596296953151523,-5.238936879766655,-7.957637668864962,-7.56346089989745,31.70233066203099,1.3300018310546875,2.2802363054069303,4.580998992919916,-0.2024856914640054,9.364483677303838,2.1892566507279554,6.972741335111877,-4.030090229530998,95.65219451631552,11.271705186963104,2.3917423421919635,3,-2.7449989318847656,-4.1399993896484375,-8.417499542236328,-7.715000152587891,-4.839996337890625,3,-0.056199425334578446,-1.0689589855568125,90.9000015258789,4.916711701688018,89.9800033569336,-1.2372855055409722,89.43000030517578,-0.056199425334578446
6479,2012-03-16,90.44000244140624,91.5,90.26000213623048,91.26000213623048,3556600.0,-0.011152379764670095,-1.1016907509779466,-1.2812507450588146,85.71437302389239,90.01280231530582,-1.5417766526873606,-3.916471428583435,-6.875324509001203,-6.527823663655781,34.47774121852519,1.239997863769517,2.473473832706617,3.241502380371074,-1.5996394177838056,8.082644178525953,0.820931481293627,5.662073279448521,-2.1760756626286906,54.330881314898086,-28.126851977095903,2.42057089907744,3,-1.1650047302245952,-3.120002746582017,-7.397502899169908,-6.69500350952147,-4.0100021362304545,4,-0.039363169967788325,1.891314082895195,91.45999908447266,-1.0689589855568125,90.9000015258789,4.916711701688018,89.9800033569336,-0.039363169967788325
6480,2012-03-19,90.0199966430664,90.76000213623048,89.58000183105469,90.75,1608300.0,-0.004644026835491699,2.146635471237394,0.8902483275802406,80.72446717581964,90.43384556354526,-0.8348949440423326,-3.2246862972866523,-6.3704852289699545,-6.081367741897807,36.71188088537266,1.1800003051757955,2.68612006133003,2.543996810913086,-2.274828567975689,7.362822189801861,0.13458412146869136,4.9534095003574805,-1.0888555252201542,31.601580045974583,-49.97141562222002,2.4094126894443906,3,-0.6199989318847656,-2.6999969482421875,-6.977497100830078,-6.274997711181641,-2.7399978637695312,0,-0.026105293954174935,-1.1016907509779466,90.44000244140624,1.891314082895195,91.45999908447266,-1.0689589855568125,90.9000015258789,-0.026105293954174935
6481,2012-03-20,90.26000213623048,90.48999786376952,89.58000183105469,89.9000015258789,1500400.0,0.0026661353267509735,1.2195239956084458,-0.4931492532633996,79.24794149806029,89.31247879537776,-0.7317109308779379,-3.15383824507758,-6.4524523436700605,-6.273300028629464,38.932314214430754,0.9099960327148295,2.903816771307305,2.4840023040771655,-2.2379096258619597,7.205914234016291,0.12304633910760288,4.844958269046728,-0.7950895471292654,37.38333083773694,-44.195678741015364,2.360955964969561,3,-0.5400047302246236,-2.940002441406264,-7.187501907348647,-6.515003204345717,-2.1800003051757955,1,-0.0242632660045905,2.146635471237394,90.0199966430664,-1.1016907509779466,90.44000244140624,1.891314082895195,91.45999908447266,-0.0242632660045905
6482,2012-03-21,90.63999938964844,90.9499969482422,90.20999908447266,90.36000061035156,1693900.0,0.004210029297854634,-1.5517087158980785,0.7777730682829346,80.02681540934918,88.36363734705407,-0.7605810030744493,-3.199323474296648,-6.5983929730109026,-6.610509935798916,41.30407670644936,0.7399978637695455,2.9418717789200883,2.54749946594238,-2.0429717596780677,7.137970691562828,0.25226385313214905,4.842735078752611,-1.05999755859375,52.475213868902614,-29.621216606004168,2.295235612810227,3,-0.6500015258789062,-3.3199996948242188,-7.152500152587891,-6.895000457763672,-1.9499969482421875,2,-0.03883491468192146,1.2195239956084458,90.26000213623048,2.146635471237394,90.0199966430664,-1.1016907509779466,90.44000244140624,-0.03883491468192146
6483,2012-03-22,90.5,91.08999633789062,90.05000305175781,90.25,1499300.0,-0.0015445652095229523,-2.200009390112212,0.8928610354223433,78.35326468558853,87.1003554615832,-0.3080930479513171,-2.748977726842867,-6.225651313143516,-6.451893921420009,43.54917162703209,1.0399932861328125,3.0149544896677583,2.12099990844726,-2.3087893342975434,6.550789151192063,-0.09389471292513463,4.3358945298196545,-0.9199981689453125,47.916616996081984,-34.28419136621697,2.2148946213724012,3,-0.17000198364257812,-3.1800003051757812,-6.897500991821289,-6.755001068115234,-2.3199996948242188,3,-0.03226517313751731,-1.5517087158980785,90.63999938964844,1.2195239956084458,90.26000213623048,2.146635471237394,90.0199966430664,-0.03226517313751731
6484,2012-03-23,90.2699966430664,90.62999725341795,89.83000183105469,90.48999786376952,1601400.0,-0.002541473557277296,2.1999816894532502,-0.8800048828124432,70.75471019099875,84.62734764539138,0.07566057298126339,-2.167805430892628,-5.787859439328841,-6.1997919106569555,45.77734197254698,0.799995422363267,3.00326733292664,1.597496795654294,-2.4866188202748845,5.6816124115834725,-0.4445610123103023,3.6395546036188904,1.3300018310546875,45.69518689558302,-32.99612506726288,2.0420578079645906,3,0.1750030517578125,-2.714996337890625,-6.674995422363281,-6.524997711181641,-3.2999954223632812,4,-0.040434186686820195,-2.200009390112212,90.5,-1.5517087158980785,90.63999938964844,1.2195239956084458,90.26000213623048,-0.040434186686820195
6485,2012-03-26,91.5199966430664,91.52999877929688,90.37999725341795,90.62999725341795,1884800.0,0.013847347363294737,1.5274657097823847,-4.045429324455868,76.05814886391732,82.6839731398292,-0.9461990347039233,-3.068721627751131,-6.809972117785634,-7.393375403182958,48.06380552334792,1.2600021362304688,3.0312493652466657,2.525996780395502,-1.3791054998099241,6.431099060600928,0.573445640292789,4.478547920498215,0.044601898193363354,99.48706913416018,20.53542802914916,1.9525511401027142,3,-0.9899978637695312,-3.8949966430664062,-8.16999626159668,-7.774997711181641,-4.879997253417969,0,-0.055616220766942615,2.1999816894532502,90.2699966430664,-2.200009390112212,90.5,-1.5517087158980785,90.63999938964844,-0.055616220766942615
6486,2012-03-27,91.27999877929688,91.77999877929688,90.97000122070312,91.52999877929688,1310700.0,-0.0026223543768859603,1.1599934895833333,-0.2808990690417772,72.63015289336172,80.31240139124196,-0.5614463243809666,-2.4826713892121006,-6.361454331697729,-7.099380546790968,50.04191378770366,0.80999755859375,2.9486860363709297,1.9854988098144588,-1.627001357307762,5.59799897693668,0.17924872625334842,3.791748893375569,-1.4499969482421875,74.35893423060371,-2.1724332195182257,1.8062500835611113,3,-0.5999984741210938,-3.5649986267089844,-7.902498245239258,-7.674999237060547,-7.040000915527344,1,-0.04382121005140982,1.5274657097823847,91.5199966430664,2.1999816894532502,90.2699966430664,-2.200009390112212,90.5,-0.04382121005140982
6487,2012-03-28,90.62000274658205,91.48999786376952,90.12999725341795,91.23999786376952,1609000.0,-0.007230456195673418,1.4285831062670915,2.4799804687498863,64.98708226835576,76.49966177881595,0.06107803006835866,-1.5426263227788581,-5.522420996524588,-6.405921727909615,50.85047611828322,1.3600006103515625,2.829485234103146,1.0975025177002067,-2.2189165188433293,4.413921554243743,-0.5607070005715684,2.7557120359719818,-0.7510009765625085,40.51293086584055,-32.55384962355118,1.6582095182717693,3,0.05999755859373579,-2.8700027465820455,-7.320001602172866,-7.015003204345717,-7.230003356933608,2,-0.028029141895200005,1.1599934895833333,91.27999877929688,1.5274657097823847,91.5199966430664,2.1999816894532502,90.2699966430664,-0.028029141895200005
6488,2012-03-29,89.83999633789062,90.72000122070312,89.33000183105469,90.16000366210938,2245600.0,-0.008607441900798651,-1.074631624496117,0.5161449104154597,53.34224108035332,72.90275822953383,0.6561186798738134,-0.49833837566802686,-4.579710687729516,-5.60095958800639,51.410697623556324,1.3899993896484375,2.61805867610542,0.1334964752197294,-2.7814674818109495,3.0484604322504083,-1.323985503295603,1.5909784537350617,1.94000244140625,20.816128248724798,-47.41764779262064,1.4574819785153383,3,0.7150039672851562,-2.0499954223632812,-6.202497482299805,-6.444995880126953,-6.689994812011719,3,-0.012800466867331717,1.4285831062670915,90.62000274658205,1.1599934895833333,91.27999877929688,1.5274657097823847,91.5199966430664,-0.012800466867331717
6489,2012-03-30,90.8000030517578,91.1500015258789,90.01000213623047,90.04000091552734,2556600.0,0.010685738568561032,-1.780487351017408,-2.374952317375504,58.20359576884518,70.40043918431445,-0.27653195744730397,-1.1577775018329959,-5.344772582656603,-6.515964070324159,52.094570009371644,1.3100051879882812,2.3229192281945075,0.8650032043456832,-1.5813172138741578,3.3113236225655243,-0.3581570047642373,2.0881634134556037,0.9309957885742364,60.000124561697945,-5.3108968963263266,1.223160209109917,3,-0.24500274658201704,-2.9050025939941264,-7.107503890991197,-7.9200057983398295,-8.16000366210936,4,-0.028854654829566062,-1.074631624496117,89.83999633789062,1.4285831062670915,90.62000274658205,1.1599934895833333,91.27999877929688,-0.028854654829566062
6490,2012-04-02,91.83999633789062,92.0999984741211,90.83000183105469,90.94000244140624,2705100.0,0.011453670167169694,-1.2678610354223434,1.1841991667921907,60.52031756908957,68.31959208109548,-1.1523952641939132,-1.9670481221750151,-6.180164628931038,-7.510039342649577,52.241262431596525,1.2999954223632955,1.9375410984387997,1.6944965362548885,-0.638609236685113,4.02760230919489,0.5279436497848877,2.8610494227248893,-2.5099945068359375,90.61362991607655,28.377440395571185,1.1665528864699994,4,-1.1249961853027344,-3.7849960327148438,-8.064996719360352,-9.34499740600586,-9.219993591308594,0,-0.05302695243225175,-1.780487351017408,90.8000030517578,-1.074631624496117,89.83999633789062,1.4285831062670915,90.62000274658205,-0.05302695243225175
6491,2012-04-03,90.38999938964844,91.76000213623048,90.01000213623047,91.4499969482422,2823000.0,-0.015788294926618596,1.083323493882871,-1.1777830524566788,47.27853795765157,64.68089458646241,0.35534985088480653,-0.3117214105716073,-4.5456116818271965,-6.035502219825247,51.93933247249104,1.8299942016601562,1.6854846842109197,0.10399971008300213,-1.8928010468761585,2.1008004670421627,-0.8944006683965853,1.1024000885625895,-1.0045976257324156,38.26710625253051,-18.632602541592618,0.9984003784795821,4,0.3250007629394531,-2.049999237060547,-6.549999237060547,-7.895000457763672,-6.510002136230469,1,-0.04148689042285192,-1.2678610354223434,91.83999633789062,-1.780487351017408,90.8000030517578,-1.074631624496117,89.83999633789062,-0.04148689042285192
6492,2012-04-04,89.04000091552734,90.5,88.97000122070312,90.13999938964844,2529400.0,-0.01493526367116782,-1.4677442179549496,1.0377367996775355,38.09056448488089,60.20726123082823,1.625454613250085,1.1898541835833498,-3.0258407049595064,-4.643176901696137,51.265168245581535,1.529998779296875,1.4604429927651381,-1.3034988403320256,-3.0617775054169556,0.45477982475290446,-2.1826381728744906,-0.42435950778956055,3.05999755859375,2.2364139376729106,-47.705775337423546,0.8791393325424636,4,1.4949989318847656,-0.14500045776367188,-5.020000457763672,-6.545001983642578,-4.44000244140625,2,-0.05390838951486088,1.083323493882871,90.38999938964844,-1.2678610354223434,91.83999633789062,-1.780487351017408,90.8000030517578,-0.05390838951486088
6493,2012-04-05,88.6500015258789,88.87000274658203,87.4000015258789,87.41000366210938,2752600.0,-0.0043800470085173515,-1.3333313149784136,-1.1272723489551182,40.608605919221404,56.85769408951964,1.9282059769154358,1.6942859348089314,-2.499015771332992,-4.20167141338375,49.83272894553412,1.6399993896484375,1.2320306127610081,-1.7109981536865178,-3.388763953986654,-0.03323235338638142,-2.549881053836586,-0.8721152535364496,3.387397003173831,26.595761949749853,-21.849802729441056,0.8388829001500667,4,1.0999984741210938,0.24499893188476562,-3.9225025177001953,-5.6450042724609375,-4.349998474121094,3,-0.05933448444098399,-1.4677442179549496,89.04000091552734,1.083323493882871,90.38999938964844,-1.2678610354223434,91.83999633789062,-0.05933448444098399
6494,2012-04-09,87.87999725341797,88.13999938964844,87.02999877929688,87.68000030517578,1817700.0,-0.008685891248813582,2.083329801212224,0.16128813934743955,39.17004892694318,52.75901631874473,2.59659602870299,2.4762617380811776,-1.577035279514675,-3.3892251621711864,47.97590442670563,1.6200027465820312,0.9238291049589833,-2.4080024719238224,-4.374945664404848,-0.441059279442797,-3.391474068164328,-1.4245308756833168,3.971905395507818,16.76525690896642,-32.41426272307552,0.9834715962405115,4,1.6850013732910156,1.0250015258789062,-3.1174983978271484,-4.875,-3.2999954223632812,0,-0.0538233486045665,-1.3333313149784136,88.6500015258789,-1.4677442179549496,89.04000091552734,1.083323493882871,90.38999938964844,-0.0538233486045665
6495,2012-04-10,86.88999938964844,87.58999633789062,86.37000274658203,87.54000091552734,2812100.0,-0.011265337900667971,2.2533493382704495,-3.2500572213321126,34.14861892133388,48.48329032185274,3.196955167913842,3.4427224886923824,-0.42924711960480977,-2.3686576972107503,46.09800984715909,1.5099945068359375,0.5943190410460772,-3.271000289916998,-5.73611582155138,-0.8058847582826161,-4.503558055734189,-2.038442524099807,4.672589027099619,9.647434173463267,-39.32955563060766,1.232557765817189,4,2.345001220703125,2.075000762939453,-2.127500534057617,-3.8850021362304688,-1.9799957275390625,1,-0.04891241834335103,2.083329801212224,87.87999725341797,-1.3333313149784136,88.6500015258789,-1.4677442179549496,89.04000091552734,-0.04891241834335103
6496,2012-04-11,87.31999969482422,87.58999633789062,87.05999755859375,87.5,1912600.0,0.004948789368123929,1.944495072586627,0.2769228963461155,34.45693071181249,45.0910512600146,2.3983702897258325,2.9547133208036485,-0.6874043577992666,-2.781723887281828,44.00809694125709,0.6999969482421875,0.3739289146381566,-2.7079998016357365,-5.481920247723821,0.06592064445234769,-4.094960024679779,-1.3210395785916944,3.8271818683105607,23.002362712371635,-24.477419516300728,1.3869602230440403,4,1.9150009155273438,1.9150009155273438,-2.3050003051757812,-4.0800018310546875,-3.8499984741210938,2,-0.05382497669111619,2.2533493382704495,86.88999938964844,2.083329801212224,87.87999725341797,-1.3333313149784136,88.6500015258789,-0.05382497669111619
6497,2012-04-12,87.18000030517578,87.55999755859375,86.94999694824219,87.51000213623047,2509800.0,-0.0016032912292455181,1.8372604684173173,1.833340397575552,34.45693071181249,42.99268344128785,2.234020501367752,2.9531390565983884,-0.4004029621119827,-2.600843130017765,41.484703576307666,0.6100006103515625,-0.04925435440686954,-2.661999130249029,-5.678037170842757,0.35403891034469837,-4.170018150545886,-1.1539801099521725,3.585006952634785,32.39990234375,-14.403971537540542,1.5080190202968609,4,2.0550003051757812,2.0550003051757812,-2.0050010681152344,-3.8000030517578125,-4.239997863769531,3,-0.03785275338616734,1.944495072586627,87.31999969482422,2.2533493382704495,86.88999938964844,2.083329801212224,87.87999725341797,-0.03785275338616734
6498,2012-04-13,86.31999969482422,87.13999938964844,86.02999877929688,86.91000366210938,2737800.0,-0.009864654821531427,1.114296094459582,1.7878808896287048,32.53758708709519,40.14090469887118,2.840957342096033,3.5925095990757825,0.569011062349503,-1.689218529771864,38.83790036026325,1.1500015258789062,-0.47670606301562657,-3.2649997711181697,-6.563289138531417,0.03328959629507722,-4.914144454824793,-1.6158550874115463,4.093407202088059,13.744115243598182,-31.8285423280199,1.6491446837066217,4,2.7449989318847656,2.7449989318847656,-1.0625,-2.94000244140625,-2.589996337890625,4,-0.019925871487303293,1.8372604684173173,87.18000030517578,1.944495072586627,87.31999969482422,2.2533493382704495,86.88999938964844,-0.019925871487303293
6499,2012-04-16,86.87999725341797,87.12000274658203,86.30000305175781,86.66000366210938,1956700.0,0.006487460154930069,1.3428409499623983,-0.3728679864999418,28.154418441591275,36.544693684704704,1.8622679683116132,2.9008590503204346,0.0533651371714825,-2.1896601502682387,36.06283111730858,0.8199996948242188,-0.8075874901384026,-2.5270019531249943,-6.010080162287991,0.9560762560380027,-4.268541057706486,-0.7854628485435029,3.0950688317327746,54.487166947063656,15.084351319731852,1.7415391045814979,4,2.015003204345703,2.1850013732910156,-0.9324970245361328,-3.2249984741210938,-3.5,0,-0.029696066795843024,1.114296094459582,86.31999969482422,1.8372604684173173,87.18000030517578,1.944495072586627,87.31999969482422,-0.029696066795843024
6500,2012-04-17,87.66999816894531,87.86000061035156,87.13999938964844,87.16999816894531,1732900.0,0.00909301266692042,-1.5714441416893732,2.272793480145656,33.840639202663255,35.05159382303934,0.46773448537781803,2.0298464883234715,-0.6773540933205595,-2.9080408084442553,33.884227367381506,0.9800033569335938,-0.9704360726962165,-1.6195011138916016,-5.173342407299032,1.9343401795158286,-3.3964217605953166,0.15741953281211352,1.9105611856200397,89.61736331724074,52.379293991147044,1.7769206467037149,4,0.595001220703125,1.3950004577636719,-1.0049991607666016,-3.5050010681152344,-4.3600006103515625,1,-0.03524576710878924,1.3428409499623983,86.87999725341797,1.114296094459582,86.31999969482422,1.8372604684173173,87.18000030517578,-0.03524576710878924
6501,2012-04-18,88.06999969482422,88.48999786376953,87.19000244140625,87.30000305175781,1620100.0,0.004562581661152532,-1.6262590454759134,1.5399932861328125,38.31346381388475,35.07636041515088,-0.33074921557410164,1.5361208316255528,-1.0018874966469156,-3.2416718483494833,31.403707189745134,1.2999954223632812,-1.2711973455298278,-1.10999946594238,-4.672877977867586,2.452879045982826,-2.89143872190499,0.67143979002023,1.1555036022142815,82.92689734738879,44.19860546884128,1.781439255962605,4,-0.6199989318847656,0.9949989318847656,-1.0274982452392578,-3.8050003051757812,-3.589996337890625,2,-0.03588050464022596,-1.5714441416893732,87.66999816894531,1.3428409499623983,86.87999725341797,1.114296094459582,86.31999969482422,-0.03588050464022596
6502,2012-04-19,87.12000274658203,87.94000244140625,86.69000244140625,87.94000244140625,1762800.0,-0.010786839463314046,2.0487816224564797,-1.0649393113698291,37.72565426568072,34.756032453646355,0.35565555898254786,2.3282582729067656,0.02956882615961831,-2.213389360693924,28.720454280888845,1.3799972534179688,-1.7401499561492244,-1.8839965820312443,-5.4906995923125095,1.7227064282500208,-3.68734808717187,-0.08064507689061884,1.7859500986823065,44.30912085151518,3.1781190006369187,1.8033515051406313,4,0.13999557495117188,1.9449958801269531,0.06249809265136719,-2.7150039672851562,-2.6399993896484375,3,-0.041896251271894114,-1.6262590454759134,88.06999969482422,-1.5714441416893732,87.66999816894531,1.3428409499623983,86.87999725341797,-0.041896251271894114
6503,2012-04-20,87.58000183105469,88.06999969482422,87.26000213623047,87.37999725341797,2203100.0,0.005280062786622297,-2.6818504967834786,-0.24390811228239936,34.78258361336668,34.26853630769342,-0.304059745307498,1.7268186882679117,-0.3329195598020789,-2.5925912532006805,26.089642079708337,0.9499969482421875,-1.9797602544583555,-1.2779975891113224,-4.866073976542594,2.3100787983199496,-3.0720357828269584,0.5160406046043136,1.0383556076128997,58.4475713036541,18.889459998418495,1.794038193715636,4,-0.3200035095214844,1.4849967956542969,0.08749771118164062,-2.6950035095214844,-0.94000244140625,4,-0.05298012437358912,2.0487816224564797,87.12000274658203,-1.6262590454759134,88.06999969482422,-1.5714441416893732,87.66999816894531,-0.05298012437358912
6504,2012-04-23,86.62000274658203,87.30000305175781,86.38999938964844,87.22000122070312,1712500.0,-0.010961396031077153,1.394739748029915,-2.9999237078008774,25.14286959902053,33.267897494103046,0.512285552493509,2.529012625233264,0.7073859290397024,-1.5790707937268138,23.865548768860034,1.19000244140625,-2.04468525836144,-2.055496978759763,-5.711829854051928,1.600835896532402,-3.883663416405838,-0.22733054111368745,1.7395188261484833,10.952548764582145,-21.232497266986783,1.8281664376460798,4,0.6399955749511719,2.444995880126953,1.3974971771240234,-1.4150047302246094,-0.8100051879882812,0,-0.033364111036841004,-2.6818504967834786,87.58000183105469,2.0487816224564797,87.12000274658203,-1.6262590454759134,88.06999969482422,-0.033364111036841004
6505,2012-04-24,86.43000030517578,87.19999694824219,86.22000122070312,86.80999755859375,1796800.0,-0.0021935169173582514,-1.450003337879207,0.6333303663390257,28.57142857142857,32.61395281183816,0.7042327190663968,2.443408147446931,0.9877812469303819,-1.3565464035507233,21.133916144670202,0.9799957275390625,-2.139071824144338,-1.99099960327149,-5.520047775110498,1.5380485685675183,-3.755523689190994,-0.2264755173519859,1.696568988211368,9.251074670708794,-21.249033577143116,1.7645240859195013,4,0.8299980163574219,2.634998321533203,1.8674983978271484,-1.2250022888183594,-0.04000091552734375,1,-0.03528870809890727,1.394739748029915,86.62000274658203,-2.6818504967834786,87.58000183105469,2.0487816224564797,87.12000274658203,-0.03528870809890727
6506,2012-04-25,87.27999877929688,87.44999694824219,86.5199966430664,86.7699966430664,2301900.0,0.009834530500056005,1.1882399404008581,-1.3421205854598752,39.93133543243576,33.22222000301852,-0.1699037943876931,1.3474596487456836,0.2505547381606448,-2.197331270825643,18.062513990187824,1.0199966430664062,-2.143666216023277,-0.9410011291503935,-4.233268585805533,2.351266327504746,-2.587134857477963,0.7051325991771762,0.6369134626812496,57.29721258809896,22.26266282720512,1.6461337283275719,4,-0.020000457763671875,1.7849998474121094,1.0799999237060547,-2.075000762939453,-1.7900009155273438,2,-0.045485807472820716,-1.450003337879207,86.43000030517578,1.394739748029915,86.62000274658203,-2.6818504967834786,87.58000183105469,-0.045485807472820716
6507,2012-04-26,88.08000183105469,88.45999908447266,87.0,87.26000213623047,2443100.0,0.009165937934769719,-1.1790966595876724,1.607835804149775,46.88524808869107,34.8164045587514,-0.9262176072140562,0.366183742566065,-0.43246971337534035,-3.0119562876740815,15.691966136483792,1.4599990844726562,-1.9758409459897734,-0.013998031616210938,-3.1065171678245918,3.07852110459217,-1.5602575997204013,1.5322615364879795,-2.0500030517578125,83.03582072268146,44.99503332324154,1.546259568104189,4,-0.7250022888183594,0.9849967956542969,0.43999671936035156,-2.8750038146972656,-1.5200042724609375,3,-0.04087191643145294,1.1882399404008581,87.27999877929688,-1.450003337879207,86.43000030517578,1.394739748029915,86.62000274658203,-0.04087191643145294
6508,2012-04-27,88.69000244140625,89.22000122070312,88.13999938964844,88.38999938964844,1597500.0,0.006925529038039668,-1.6999942779759294,0.36585751635203156,54.505035486452506,37.74425089706932,-1.3015509989016039,-0.35245973829660215,-0.888266985966581,-3.627432122937023,14.302287225287646,1.1399993896484375,-1.8188057804578364,0.6535022735595675,-2.343620749446387,3.650625296565522,-0.8450592379434028,2.1520637850625377,-2.611403656005862,82.3333740234375,39.88286521059392,1.498561511502974,4,-0.970001220703125,0.3749961853027344,-0.035003662109375,-3.485004425048828,-1.9200057983398438,4,-0.04746869961193234,-1.1790966595876724,88.08000183105469,1.1882399404008581,87.27999877929688,-1.450003337879207,86.43000030517578,-0.04746869961193234
6509,2012-04-30,88.18000030517578,89.0,88.12999725341797,88.69999694824219,1790700.0,-0.005750390373113423,-1.8064480403617793,-1.7333045114694063,57.57932192540408,40.38188231070719,-0.6568226607718373,-0.05144325357963453,-0.2529213259188623,-3.1334308922957916,12.566989014064808,0.8700027465820312,-1.6544158034309504,0.2745002746582088,-2.428654562577165,2.977655111893583,-1.077077143959471,1.6260776932758887,-1.975745422363289,65.33330281575522,17.959567184131885,1.3515774186176837,4,-0.45999908447265625,0.8849983215332031,0.6449985504150391,-2.9750022888183594,-0.40000152587890625,0,-0.0174642879360134,-1.6999942779759294,88.69000244140625,-1.1790966595876724,88.08000183105469,1.1882399404008581,87.27999877929688,-0.0174642879360134
6510,2012-05-01,86.97000122070312,88.0,86.37999725341797,86.91000366210938,2970500.0,-0.013721921981005414,-1.8928352474761925,-0.11538066522880995,48.116262434721044,41.47108215746677,0.49555233132991816,0.8168831494041342,1.0574054313938461,-1.960363001060486,10.338042995167571,1.8000030517578125,-1.4029183182121585,-0.6919990539550724,-2.6876534412987496,1.3036553333886047,-1.689826247626911,0.30582813971676615,-0.6451164843750092,20.774758559550833,-28.455667635655445,0.997827193671841,5,0.75,2.0949974060058594,2.029998779296875,-1.6800003051757812,1.1599960327148438,1,-0.013337974540964304,-1.8064480403617793,88.18000030517578,-1.6999942779759294,88.69000244140625,-1.1790966595876724,88.08000183105469,-0.013337974540964304
6511,2012-05-02,86.63999938964844,86.94999694824219,86.23999786376953,86.88999938964844,2432800.0,-0.0037944328667679494,2.837883536786539,-4.1668362156663274,47.151894913980215,42.518442229500046,0.6720499375687439,0.8975579480834739,1.492738758373008,-1.6601656812869976,8.939948385397251,0.7300033569335938,-1.144295889707692,-0.8345008850097599,-2.4117673209854615,0.7427655509659417,-1.6231341029976107,-0.04586766702190914,2.5800018310546875,13.42285487525442,-36.36940091127393,0.788633217987851,5,1.0800018310546875,2.424999237060547,2.4375,-1.3499984741210938,2.0999984741210938,2,-0.0028855032520911372,-1.8928352474761925,86.97000122070312,-1.8064480403617793,88.18000030517578,-1.6999942779759294,88.69000244140625,-0.0028855032520911372
6512,2012-05-03,84.23999786376953,85.94000244140625,83.94000244140625,85.86000061035156,4696600.0,-0.027700848831788583,1.2471829205045668,6.480010986328125,40.56260878113893,43.16066724814141,2.9285263681372413,3.0772915961727563,3.97074351154761,0.7230766699315581,8.945652012333326,2.6999969482421875,-1.0633192463324974,-2.994502258300784,-4.977382503770599,-1.0116220128309692,-3.9859423810356844,-2.0030621355658838,4.920403289794919,5.6817327977343,-46.65984753553495,0.9914401227349064,5,2.3400039672851562,3.7800025939941406,4.957502365112305,1.2950019836425781,3.6700057983398438,3,0.014838556881512144,2.837883536786539,86.63999938964844,-1.8928352474761925,86.97000122070312,-1.8064480403617793,88.18000030517578,0.014838556881512144
6513,2012-05-04,83.38999938964844,84.43000030517578,83.31999969482422,84.20999908447266,2796800.0,-0.010090200565955443,-1.3125034769409278,0.5061717929517701,34.57119247179452,44.20825867844963,3.4885246099750162,3.702866808152777,4.8756469998114085,1.57339745425908,10.323663861041243,1.1100006103515625,-1.1100547362409827,-3.581500625610346,-6.097524111240645,-1.0654771399800467,-4.839512368425503,-2.323488882795189,5.56158581542968,1.2323889271701798,-48.73773250071601,1.2580117428151518,5,2.8800010681152344,4.319999694824219,5.825000762939453,2.145000457763672,5.1100006103515625,4,0.038014128698252714,1.2471829205045668,84.23999786376953,2.837883536786539,86.63999938964844,-1.8928352474761925,86.97000122070312,0.038014128698252714
6514,2012-05-07,83.1500015258789,83.73999786376953,83.0,83.37999725341797,2042900.0,-0.002878017334526084,-1.7924512005527724,0.2804826989458406,28.99630229697199,44.255466870176676,3.558783440284074,3.763281544508615,5.180820977425668,1.8158381167322801,11.564671006918118,0.7399978637695312,-1.094367927074103,-3.584998703002924,-6.584265906473576,-0.5857314995322724,-5.08463230473825,-2.085365101267598,5.463688548583974,3.000030517578125,-40.22186444842805,1.4996336017353258,5,2.9599990844726562,4.399997711181641,6.022499084472656,3.0349960327148438,4.279998779296875,0,0.04353571919130794,-1.3125034769409278,83.38999938964844,1.2471829205045668,84.23999786376953,2.837883536786539,86.63999938964844,0.04353571919130794
6515,2012-05-08,82.63999938964844,83.31999969482422,81.9800033569336,83.0199966430664,2609500.0,-0.0061335192648401815,1.734677036379631,1.6521926623764347,25.02300398735781,42.59898559850135,3.882973014260571,4.151403636053743,5.729172750089447,2.333645199453798,12.573396967644912,1.339996337890625,-1.1077035529402508,-3.8825008392334013,-7.3940157314912085,-0.37098594697559406,-5.638258285362298,-2.1267433931045048,5.524595478857407,13.27961536749321,-23.890449959877568,1.755757446128902,5,2.960002899169922,4.400001525878906,6.585000991821289,3.5449981689453125,7.19000244140625,1,0.062197476132753726,-1.7924512005527724,83.1500015258789,-1.3125034769409278,83.38999938964844,1.2471829205045668,84.23999786376953,0.062197476132753726
6516,2012-05-09,82.62000274658203,83.0999984741211,82.0999984741211,82.22000122070312,2416000.0,-0.00024197293337480108,-2.1249657277051273,-1.052643202762664,27.364190670342694,40.42997921868486,3.5452556145176146,4.006657847533916,5.782274517641184,2.3754607938862904,13.63663573272399,1.0,-0.9360242800286471,-3.6674976348876953,-7.562433148673421,0.22743787889803002,-5.614965391780558,-1.7200298779948326,4.926132970766588,16.161604485160247,-19.274884239309607,1.9474677568928662,5,2.979999542236328,4.25,6.764997482299805,3.8749961853027344,8.819999694824205,2,0.0666908051762789,1.734677036379631,82.63999938964844,-1.7924512005527724,83.1500015258789,-1.3125034769409278,83.38999938964844,0.0666908051762789
6517,2012-05-10,83.87999725341797,84.36000061035156,83.11000061035156,83.4000015258789,2600000.0,0.015250477668230955,-1.358495998157425,1.199984741269145,32.77464937810477,38.0154918733129,1.8180216318892803,2.6211468000593783,4.545240950313939,1.1477076469524263,14.288094328564876,1.7399978637695312,-0.8004434357388277,-2.2425029754638643,-6.256032641593649,1.77102669066592,-4.2492678085287565,-0.23573814239897217,3.1095252278891508,77.55086788363447,43.16518482169619,2.006764833064891,5,1.6100044250488281,2.360004425048828,5.647502899169922,2.615001678466797,8.150001525878906,3,0.05793992333677056,-2.1249657277051273,82.62000274658203,1.734677036379631,82.63999938964844,-1.7924512005527724,83.1500015258789,0.05793992333677056
6518,2012-05-11,84.5999984741211,85.05000305175781,83.69999694824219,83.83999633789062,2863800.0,0.008583705821160859,-1.59616329824304,1.5833518771656547,40.3809320359003,36.10455966336803,0.5105285849670906,1.8611000062636265,3.8538165621684755,0.4644618787787067,14.157205167920155,1.350006103515625,-0.8554131082097314,-1.4365016937255888,-5.5055396546028135,2.632536267151636,-3.4710206741642082,0.5980172867130307,1.8885720947486675,85.34186897818292,46.009549860515094,2.0345189804386146,5,0.3900032043457031,1.0000038146972656,5.115001678466797,1.9500007629394531,7.260002136230469,4,0.039125357537693084,-1.358495998157425,83.87999725341797,-2.1249657277051273,82.62000274658203,1.734677036379631,82.63999938964844,0.039125357537693084
6519,2012-05-14,84.30000305175781,84.72000122070312,83.76000213623047,84.26000213623047,1656500.0,-0.003546045245556906,1.181822910796494,0.05263263564724188,39.962306020178715,35.19856450619666,0.22603706922184585,2.0637055804798763,4.177235391814719,0.807984723496844,14.019242594392397,0.9599990844726562,-1.0727593989082322,-1.6074974060058622,-5.727211206753182,2.5122163947414577,-3.667354306379522,0.45235949436779777,1.737710795918332,75.5700301448094,31.092877178396066,2.0598569003736626,5,0.16499710083007812,1.2999992370605469,5.022497177124023,2.2499961853027344,7.1899948120117045,0,0.049822026052164015,-1.59616329824304,84.5999984741211,-1.358495998157425,83.87999725341797,-2.1249657277051273,82.62000274658203,0.049822026052164015
6520,2012-05-15,84.58000183105469,85.13999938964844,84.08000183105469,84.0999984741211,2165200.0,0.0033214563364245553,-3.076940006162243,11.999809269502194,36.55379106691531,34.02099741207833,-0.47900861644066595,1.6235845927610058,3.879263677222241,0.5483553205675094,14.426931226940892,1.05999755859375,-1.4491519928892416,-1.1729988098144588,-5.24590412495327,2.8999065053243527,-3.2094514673838717,0.863453847754954,1.0519409675471962,81.57903322550123,37.1239024357346,2.036452657569406,5,-0.6199989318847656,1.0200004577636719,4.654996871948242,1.9699974060058594,5.819999694824219,1,0.03369589042825827,1.181822910796494,84.30000305175781,-1.59616329824304,84.5999984741211,-1.358495998157425,83.87999725341797,0.03369589042825827
6521,2012-05-16,84.91000366210938,85.26000213623047,84.56999969482422,84.87999725341797,2149600.0,0.0039016531557169998,-1.1230794511543833,0.06251291424938409,33.437822376068084,33.22935447818157,-1.207163554749627,1.101162618893568,3.5363647464706673,0.23845350768877438,15.350282973279272,0.69000244140625,-1.849225404910868,-0.6849971771240178,-4.622362837929799,3.2523684836817637,-2.6536800075269156,1.28368565327888,0.3567451923256755,83.72101275704831,42.322450755417236,1.9686828304028938,5,-1.2900009155273438,0.6899986267089844,4.189996719360352,1.6399955749511719,6.019996643066406,2,0.05794368103579339,-3.076940006162243,84.58000183105469,1.181822910796494,84.30000305175781,-1.59616329824304,84.5999984741211,0.05794368103579339
6522,2012-05-17,83.47000122070312,85.20999908447266,83.47000122070312,84.86000061035156,2022500.0,-0.016959161221292485,-1.5035951479224985,-46.323417238749045,24.903825556726048,32.15520259872952,0.12530573819582003,2.3754880258714337,4.936477546907128,1.6907058938713249,16.177935159031893,1.7399978637695312,-2.127489873822782,-1.9424995422363338,-5.920396279593945,2.035397195121277,-3.9314479109151392,0.046448826442471614,-1.4899978637695312,0.0,-34.724348638317224,1.9889483686788072,5,0.15000152587890625,2.1300010681152344,5.7649993896484375,3.079998016357422,7.4000015258789205,3,0.09548342044023239,-1.1230794511543833,84.91000366210938,-3.076940006162243,84.58000183105469,1.181822910796494,84.30000305175781,0.09548342044023239
6523,2012-05-18,82.94000244140625,84.19000244140625,82.66000366210938,83.69999694824219,3152700.0,-0.006349571960535871,-1.3181939033835413,0.5467588780942971,24.85603348736133,31.695172730995,0.6534800683013628,2.6773135317120023,5.406387949418786,2.2157861903202303,17.313277734831118,1.529998779296875,-2.4143024062583436,-2.2404983520507784,-6.227347893257331,1.7463511891557744,-4.233923122654048,-0.24707358144750913,-0.8953991699218733,10.769190139295219,-19.253709938837275,1.993424770603275,5,0.6800003051757812,2.6599998474121094,6.2949981689453125,3.609996795654297,8.749999999999986,4,0.10959725187266955,-1.5035951479224985,83.47000122070312,-1.1230794511543833,84.91000366210938,-3.076940006162243,84.58000183105469,0.10959725187266955
6524,2012-05-21,83.7300033569336,83.87999725341797,82.75,83.19000244140625,1598800.0,0.009524968558874303,1.6905058174915304,-0.7105326560523622,33.79999832153193,32.67039432368102,-0.050953793557198424,1.7493921345677563,4.530712423102813,1.4266880764543828,17.8749256725052,1.1299972534179688,-2.425623738745827,-1.30599746704101,-5.282647104791295,2.6706521707092747,-3.2943222859161523,0.6823273518341324,-1.6220921691894574,41.153858568548685,9.549646748126609,1.9883248188751403,5,-0.0500030517578125,1.8699989318847656,5.334995269775391,2.8799972534179688,7.589996337890625,0,0.09709777770771733,-1.3181939033835413,82.94000244140625,-1.5035951479224985,83.47000122070312,-1.1230794511543833,84.91000366210938,0.09709777770771733
6525,2012-05-22,83.37999725341797,84.26000213623047,83.01000213623047,83.47000122070312,2244800.0,-0.004180175438708411,-2.0120692349410327,-0.1666737309088854,33.732518820321616,33.377986340345345,0.46383731300856823,1.9596564284684632,4.78630884865116,1.7819577624879912,18.228578669373164,1.25,-2.29356400021328,-1.5035034179687443,-5.48898399951824,2.4819771635807513,-3.496243708743492,0.4892368728060035,-1.2100443077392669,27.692077456006242,-5.955344339800266,1.9927402907747507,5,0.5800056457519531,2.2200050354003906,5.600002288818359,4.060001373291016,9.540000915527344,1,0.0972655418265691,1.6905058174915304,83.7300033569336,-1.3181939033835413,82.94000244140625,-1.5035951479224985,83.47000122070312,0.0972655418265691
6526,2012-05-23,83.30999755859375,83.36000061035156,82.26000213623047,82.9800033569336,2915900.0,-0.0008395262308712459,4.116268341583719,-3.6664406204967364,43.95317989211692,34.620045286346695,0.717453626351741,1.80977174658301,4.741407984908818,1.85431275149962,18.98387619763265,1.1199951171875,-2.0726409623532334,-1.3750030517578153,-5.251896187767841,2.50189008425221,-3.313449619762821,0.5634435162471902,-1.0792436901391653,35.59310198571362,-1.5260361276359973,1.9384465680050107,5,0.45000457763671875,2.2900047302246094,5.355001449584961,4.260002136230469,11.69000244140625,2,0.0851038791868719,-2.0120692349410327,83.37999725341797,1.6905058174915304,83.7300033569336,-1.3181939033835413,82.94000244140625,0.0851038791868719
6527,2012-05-24,84.4800033569336,85.2699966430664,83.4800033569336,84.25,3558300.0,0.014044002312170845,-1.0225951197644798,0.6969921161537928,56.804017956218146,36.44483261082645,-0.40062026522734584,0.3754859447689114,3.438069368607785,0.7097761234947768,20.12918451840031,1.9599990844726562,-1.7113405217343,-0.024997329711908378,-3.557162849402957,3.50716818997914,-1.7910800895574255,1.7410854301336087,-2.220001220703125,73.75432797838418,30.769914813105274,1.7660827598455229,5,-0.7150039672851562,1.1199989318847656,3.777496337890625,3.089996337890625,9.919998168945312,3,0.0763493926603025,4.116268341583719,83.30999755859375,-2.0120692349410327,83.37999725341797,1.6905058174915304,83.7300033569336,0.0763493926603025
6528,2012-05-25,84.4800033569336,85.06999969482422,84.0,84.9000015258789,2379600.0,0.0,1.8158090228281165,-1.826052343516768,58.55856563534067,38.51108367917778,-0.468722799751518,0.046284741695544085,3.283934359665537,0.715065931003835,20.971825199957536,1.0699996948242188,-1.3822868995872284,0.18550262451171307,-2.7475072734538344,3.1185125224772605,-1.2810023244710607,1.6520075734944868,-2.220001220703125,73.75432797838418,24.65001654030886,1.4665049489827713,5,-0.7150039672851562,1.1199989318847656,3.6824951171875,3.089996337890625,9.939994812011719,4,0.07563919431501764,-1.0225951197644798,84.4800033569336,4.116268341583719,83.30999755859375,-2.0120692349410327,83.37999725341797,0.07563919431501764
6529,2012-05-29,86.63999938964844,86.68000030517578,85.08000183105469,85.11000061035156,3151400.0,0.025568133840960128,-1.0125813324120458,-3.6428701180744776,71.23142663226149,42.364154297549575,-2.5276981087722987,-2.3557819990332973,1.0246073019397102,-1.418563750142951,21.780366125219132,2.1999969482421875,-1.1243219094257029,2.4224987030029297,-0.1382485326221996,4.983245938628059,1.1421250851903721,3.7028723208154872,-4.259597473144538,99.09500153623618,43.581238163316456,1.2803736178125626,5,-2.1699981689453125,-1.0399971008300781,1.5224990844726562,0.9300003051757812,7.3600006103515625,1,0.05828720091566808,1.8158090228281165,84.4800033569336,-1.0225951197644798,84.4800033569336,4.116268341583719,83.30999755859375,0.05828720091566808
6530,2012-05-30,85.80999755859375,86.43000030517578,85.7699966430664,85.9000015258789,3111900.0,-0.009579891930999396,-6.764484135888345,-0.05882616934277451,65.59136737648103,45.93677040870657,-1.6817242998288862,-1.7045328885404984,1.7571255374201655,-0.5538209597853694,22.238935749487442,0.8700027465820312,-1.0329148350998736,1.6504970550537053,-0.6909052281041852,3.9918993382115957,0.47979591347476,2.8211981966326505,-3.171619738769536,80.31667178745396,19.006169511598344,1.1707011415789426,5,-1.339996337890625,-0.20999526977539062,2.3525009155273438,1.7600021362304688,7.870002746582031,2,0.06421165706790832,-1.0125813324120458,86.63999938964844,1.8158090228281165,84.4800033569336,-1.0225951197644798,84.4800033569336,0.06421165706790832
6531,2012-05-31,86.38999938964844,87.05000305175781,85.58000183105469,85.58999633789062,3564700.0,0.006759140514584594,-2.5854035244422113,-8.888530982453165,63.1413577431078,50.18538509608232,-2.268240771376753,-2.428747556041486,1.0766326040254484,-1.0613463473607538,22.76304224411707,1.470001220703125,-0.8906749081193652,2.2429988861083956,-0.04469853830568127,4.5306963105224725,1.09915017390135,3.386847598315441,-3.5091242207031286,81.51250088154777,21.33691101740358,1.1438487122070407,5,-1.7349967956542969,-0.7899971008300781,1.7724990844726562,1.1800003051757812,7.5800018310546875,3,0.07558743865530482,-6.764484135888345,85.80999755859375,-1.0125813324120458,86.63999938964844,1.8158090228281165,84.4800033569336,0.07558743865530482
6532,2012-06-01,85.48999786376953,86.16000366210938,85.16999816894531,86.0,3096100.0,-0.010417890175222655,1.385528214650109,-0.6375002384176696,54.5734757694467,53.48732312742514,-1.1751490663333328,-1.507592657963471,1.8513627008883162,-0.05951577047406431,21.894018399486647,1.220001220703125,-0.7472637177240671,1.2804973602294893,-1.0848790336535075,3.645873754112486,0.09780916328799094,2.4631855571709877,-2.275592464199221,48.85234009555494,-7.803634472889534,1.1826881969414968,6,-0.8349952697753906,0.11000442504882812,2.6725006103515625,2.0800018310546875,8.310005187988267,4,0.11124110859594238,-2.5854035244422113,86.38999938964844,-6.764484135888345,85.80999755859375,-1.0125813324120458,86.63999938964844,0.11124110859594238
6533,2012-06-04,86.55999755859375,86.5999984741211,85.37000274658203,85.44000244140625,2404300.0,0.01251608049551356,1.0499980926465164,-2.196059658623424,60.76186296464762,56.48308586554911,-1.8748075128532236,-2.453731356779457,0.6704555307697291,-1.0226660207019336,20.783914343687776,1.2299957275390625,-0.5661256603164873,2.1919971466064396,-0.35966220877698163,4.743656501989861,0.9161674689147219,3.4678268242981574,-3.0387443468484463,75.12664012516846,20.001330500084308,1.2758296776917135,6,-1.9049949645996094,-0.9599952697753906,1.6500015258789062,1.0100021362304688,7.94000244140625,0,0.09057306132637244,1.385528214650109,85.48999786376953,-2.5854035244422113,86.38999938964844,-6.764484135888345,85.80999755859375,0.09057306132637244
6534,2012-06-05,86.7699966430664,86.95999908447266,85.73999786376953,86.29000091552734,2143800.0,0.002426052338212026,1.837210127570483,0.42856948228882835,60.49852130411979,59.45708614152669,-1.7972329437466357,-2.5071679733010512,0.357117336900032,-1.1369221159350218,19.545510097138425,1.220001220703125,-0.12594292017868725,2.220996475219721,-0.47628997165055864,4.91828292209,0.8723532517845882,3.5696396986548535,-2.9664434441201024,85.1060807739757,31.950285723128317,1.3486432234351386,6,-2.1149940490722656,-1.2799949645996094,1.6225032806396484,0.8000030517578125,7.25,1,0.08816413301648085,1.0499980926465164,86.55999755859375,1.385528214650109,85.48999786376953,-2.5854035244422113,86.38999938964844,0.08816413301648085
6535,2012-06-06,87.77999877929688,87.83000183105469,86.87999725341797,86.98999786376953,2187100.0,0.011639992800566379,1.1348249110625348,1.6458498903264773,62.91625120518166,61.56409406520054,-2.3662999181917286,-3.2805454790050987,-0.786915625610618,-2.043697447471942,17.978074768905312,1.0600051879882812,0.4153086242803141,2.9739986419677678,0.07093236072998366,5.877064923205552,1.5224655013488757,4.42553178258666,-3.7167295921256454,98.12018861214047,46.81354268487007,1.4515331406188934,6,-2.1249961853027344,-2.789997100830078,0.6125011444091797,-0.20999908447265625,7.029998779296889,2,0.07085898048759298,1.837210127570483,86.7699966430664,1.0499980926465164,86.55999755859375,1.385528214650109,85.48999786376953,0.07085898048759298
6536,2012-06-07,88.12999725341797,88.69999694824219,87.94999694824219,88.05000305175781,1909700.0,0.003987223501803472,-4.3570202446799815,0.10125836576627038,73.25344559646642,63.39180824745035,-2.191096713358178,-3.36933105397776,-1.261904306258316,-2.297924290567863,16.490135896275177,0.9199981689453125,0.8193886174825167,3.048497390747073,-0.022055138654849316,6.119049920148996,1.5132211260461048,4.5837736554480415,-3.6900548018583947,83.85269427946504,24.979751974999445,1.5352762647009643,6,-1.779998779296875,-2.789997100830078,0.26250267028808594,-0.3249969482421875,7.0200042724609375,3,0.06297518693662019,1.1348249110625348,87.77999877929688,1.837210127570483,86.7699966430664,1.0499980926465164,86.55999755859375,0.06297518693662019
6537,2012-06-08,88.73999786376953,89.19999694824219,87.69999694824219,88.01000213623047,1888800.0,0.006921600242395298,-1.222212175328345,9.125608011444921,78.71280958492373,65.63116868629291,-2.383968769228545,-3.790926907595633,-1.971106990016665,-2.820567205072564,16.13073903832975,1.5,1.3031212574558708,3.4154979705810575,-0.004086792684418583,6.835082733846534,1.7057055889483195,5.125290352213796,-3.7888488726080425,87.98956185695361,22.08039775943054,1.7097923816327396,6,-1.5999984741210938,-3.1499977111816406,-0.34749794006347656,-0.8649978637695312,7.319999694824233,4,0.058936257413060966,-4.3570202446799815,88.12999725341797,1.1348249110625348,87.77999877929688,1.837210127570483,86.7699966430664,0.058936257413060966
6538,2012-06-11,87.91000366210938,89.1500015258789,87.83999633789062,89.05999755859375,1569500.0,-0.009353101438365319,-1.0310023420311798,-1.5753433247632784,70.61142707951645,65.56227984709902,-1.1356924727840152,-2.8461652210463626,-1.226859013697478,-1.912583704687549,16.303442920123477,1.3100051879882812,1.667819585056236,2.4200035095214787,-1.1681797426534217,6.008186761696379,0.6259118834340285,4.214095135608929,-2.3640159569565924,62.7169471829666,-6.062375323066128,1.7940916260874482,6,-0.725006103515625,-2.3200035095214844,-0.6100025177001953,-0.035003662109375,8.049995422363281,0,0.06700033152412566,-1.222212175328345,88.73999786376953,-4.3570202446799815,88.12999725341797,1.1348249110625348,87.77999877929688,0.06700033152412566
6539,2012-06-12,88.5,88.55999755859375,87.58000183105469,88.23999786376953,1822500.0,0.006711367458910988,4.157909530788845,-0.22609001406469761,74.66283285814983,66.57022045617333,-1.6026355691119534,-3.2731933962209894,-1.9284622900485715,-2.4115862006416933,16.401939129956496,0.9799957275390625,1.8661058305574159,2.799999999999997,-0.9813541923028168,6.581354192302811,0.9093229038485902,4.690677096151404,-2.4424510008146996,69.82771377928027,-3.97748340291632,1.8906770961514063,6,-1.31500244140625,-2.9099998474121094,-1.510000228881836,-0.7900009155273438,7.449996948242202,1,0.06779661016949157,-1.0310023420311798,87.91000366210938,-1.222212175328345,88.73999786376953,-4.3570202446799815,88.12999725341797,0.06779661016949157
6540,2012-06-13,87.43000030517578,88.41000366210938,87.25,88.11000061035156,1405000.0,-0.01209039203191209,-1.230774309503723,-2.6153643005956746,68.10194965268815,67.12139733501559,-0.3114215273502623,-2.085664500771287,-1.0183313384257815,-1.2590843752884666,16.73977962461435,1.25,2.0492779755378194,1.5875003814697237,-2.2307637142917542,5.405764477231202,-0.32163166641102237,3.49663242935047,-0.9325085931225203,9.230799327047224,-66.54079922356514,1.909132047880741,6,-0.24500274658203125,-1.8400001525878906,-0.6000003814697266,0.11999893188476562,8.180000305175781,2,0.07537454323330817,4.157909530788845,88.5,-1.0310023420311798,87.91000366210938,-1.222212175328345,88.73999786376953,0.07537454323330817
6541,2012-06-14,89.83000183105469,90.08000183105469,87.80999755859375,87.8499984741211,3117300.0,0.027450549210816133,-1.2038820928191283,-2.9117683357829662,71.21332851731317,68.97026986255631,-2.4274109465606983,-4.319643512747248,-3.5068646400440002,-3.5654626769106557,17.50550053105773,2.6500015258789062,1.9788185382747088,3.74150199890137,-0.44044470046839024,7.92344869827113,1.6505286492164828,5.832475348586257,-2.9541593859349717,91.1660834541994,14.513924308948546,2.09097334968488,6,-2.104999542236328,-3.740001678466797,-3.510000228881836,-2.7900009155273438,4.55999755859375,3,0.05543800095768736,-1.230774309503723,87.43000030517578,4.157909530788845,88.5,-1.0310023420311798,87.91000366210938,0.05543800095768736
6542,2012-06-15,91.44000244140624,91.63999938964844,90.08999633789062,90.3499984741211,3911800.0,0.017922749388111114,1.0805439919712028,0.5505061208447735,74.47258164984925,70.49368304980094,-3.4694996572755628,-5.588460080707293,-5.144992867517644,-5.072964613266194,17.888435096502526,1.80999755859375,2.0746213402544953,4.9530025482177535,0.3263697915627404,9.579635304872767,2.63968616989024,7.266318926545267,-4.190002441406236,95.4442602266918,17.664404673278597,2.313316378327509,6,-2.7500038146972514,-4.490001678466783,-5.2049999237060405,-4.400001525878892,2.6399993896484517,4,0.04057304227271863,-1.2038820928191283,89.83000183105469,-1.230774309503723,87.43000030517578,4.157909530788845,88.5,0.04057304227271863
6543,2012-06-18,92.02999877929688,92.08999633789062,91.01000213623048,91.37000274658205,1570900.0,0.006452278238604725,1.7692473223455398,0.6054987436042757,71.30435569279761,71.69433131520958,-3.5782715040831476,-5.757742145454159,-5.744268174517515,-5.57179833358154,17.919191558522634,1.079994201660142,2.207474305770404,5.088499069213867,0.1533519810025723,10.023646157425162,2.6209255251082197,7.556072613319515,-4.220001220703125,98.76038008285151,22.69868514196071,2.467573544105647,6,-2.545001983642578,-4.854999542236328,-6.164997100830078,-4.989997863769531,1.720001220703125,0,0.043790055772590986,1.0805439919712028,91.44000244140624,-1.2038820928191283,89.83000183105469,-1.230774309503723,87.43000030517578,0.043790055772590986
6544,2012-06-19,91.86000061035156,92.66999816894531,91.44000244140624,91.93000030517578,1821400.0,-0.0018472038596131224,-1.7032990987213887,-0.10606078120845941,75.22939107328297,73.06245796722084,-2.9170897022805917,-5.214801160165962,-5.5608923435179065,-5.300162200591075,18.02737350941932,1.2299957275390767,2.5363424153155165,4.512001037597656,-0.6437329032828956,9.667734978478208,1.9341340671573732,7.089868008037939,-3.1940032958984403,85.05539054911952,9.138167715515507,2.5778669704402772,6,-1.9000015258789062,-4.395000457763672,-6.564998626708984,-4.819999694824219,4.0500030517578125,1,0.0446331204754975,1.7692473223455398,92.02999877929688,1.0805439919712028,91.44000244140624,-1.2038820928191283,89.83000183105469,0.0446331204754975
6545,2012-06-20,91.48999786376952,91.93000030517578,90.87000274658205,91.68000030517578,1929900.0,-0.004027898368425986,2.0724458204333955,2.714332425068323,71.64686886952099,72.88394944200468,-2.1964613557096015,-4.433365916483211,-5.1496201076913195,-4.8226157265993805,18.301701709869427,1.0599975585937358,2.7258812737805016,3.7364982604980383,-1.3807597670001712,8.853756287996248,1.1778692467489265,6.29512727424715,-2.023200378417954,75.72016137894195,0.48960694950439176,2.558629013749108,6,-1.5299987792968608,-4.024997711181626,-6.457496643066392,-4.449996948242173,5.6200027465820455,2,0.048748488234896525,-1.7032990987213887,91.86000061035156,1.7692473223455398,92.02999877929688,1.0805439919712028,91.44000244140624,0.048748488234896525
6546,2012-06-21,90.4000015258789,92.3499984741211,90.27999877929688,91.5,2631700.0,-0.011913830619098231,-2.0895426362326845,5.789391262447366,70.50964670189238,71.97248689944564,-0.8388123938941874,-2.935472988047593,-4.0440315616779685,-3.627448040025314,17.989756670422413,2.0699996948242188,2.9051278500574966,2.292001724243164,-2.501215421122467,7.085218869608795,-0.1046068484396443,4.688610296925972,-0.292563903808599,12.015696433112732,-63.80234986925583,2.396608572682813,6,-0.44000244140625,-2.9350013732910156,-5.619998931884766,-3.3600006103515625,6.05999755859375,3,0.05763273226252297,2.0724458204333955,91.48999786376952,-1.7032990987213887,91.86000061035156,1.7692473223455398,92.02999877929688,0.05763273226252297
6547,2012-06-22,90.93000030517578,91.29000091552734,90.41999816894531,90.79000091552734,1539800.0,0.005862818256094249,1.023260765422899,-0.1272723489551183,69.1163974792928,71.8063724994208,-1.1460047922226977,-3.1173038916139433,-4.547444733899198,-4.061378474145457,19.20445961800353,0.8899993896484375,3.0016705686856398,2.4995006561279354,-2.1311097610637404,7.130111073319611,0.1841954475321046,4.814805864723766,1.7399978637695312,27.196723509394694,-46.69667152443929,2.3153052085958348,6,-0.970001220703125,-3.4650001525878906,-6.319997787475586,-3.8899993896484375,5.25,4,0.038051238016719946,-2.0895426362326845,90.4000015258789,2.0724458204333955,91.48999786376952,-1.7032990987213887,91.86000061035156,0.038051238016719946
6548,2012-06-25,90.87000274658205,91.25,90.38999938964844,90.75,1592600.0,-0.0006598213833979294,-1.0476108300560394,0.8571662125341615,68.17381247083182,71.08537023416324,-0.6950698394590944,-2.69206138531176,-4.433285975654627,-3.919855012815006,20.474982775558377,0.8600006103515625,2.9751963124732868,2.1200031280517777,-2.2366077171605525,6.476613973264108,-0.058302294554380296,4.298308550657936,1.7549954223632653,24.68636476814994,-45.8145989890302,2.1783054226061624,6,-0.9100036621093892,-3.405002593994155,-6.26000022888185,-3.8300018310547017,5.06999969482419,0,0.035325178688776715,1.023260765422899,90.93000030517578,-2.0895426362326845,90.4000015258789,2.0724458204333955,91.48999786376952,0.035325178688776715
6549,2012-06-26,91.69000244140624,91.79000091552734,90.6999969482422,91.1500015258789,2600100.0,0.00902387663738713,1.9459651727443865,4.499904634750445,67.62854072617651,71.03276924232861,-1.1342607208870135,-3.282631394226584,-5.206532473232073,-4.689297664806233,22.159927700007163,1.090003967285142,2.8621990874868857,2.687502670288069,-1.7390122915598312,7.114017632135969,0.47424518936411175,4.900760151212026,0.8455957763672046,68.11612898469997,1.0630075652839253,2.2132574809239536,6,-1.4500045776367045,-4.225002288818345,-7.0799999237060405,-4.650001525878892,4.009994506835966,1,0.02246698117289503,-1.0476108300560394,90.87000274658205,1.023260765422899,90.93000030517578,-2.0895426362326845,90.4000015258789,0.02246698117289503
6550,2012-06-27,91.31999969482422,92.20999908447266,91.0,91.9800033569336,2087600.0,-0.004035366307449495,1.1607220708446866,-1.2222269317170669,64.35646555986514,70.27089558038993,-0.17258161504530278,-2.6126180799582954,-4.818580031181185,-4.267981061555858,24.005939154581764,1.2099990844726562,2.9168453443560196,2.0419998168945312,-2.2311081165789375,6.315107750368,-0.09455414984221022,4.178553783631273,1.129774569824221,50.24159752910781,-14.079807117406787,2.1365539667367357,6,0.05999755859375,-3.854999542236328,-6.679998397827148,-4.279998779296875,5.8899993896484375,2,0.0502628557010969,1.9459651727443865,91.69000244140624,-1.0476108300560394,90.87000274658205,1.023260765422899,90.93000030517578,0.0502628557010969
6551,2012-06-28,92.91999816894531,93.0,89.91000366210938,90.83000183105469,4408300.0,0.01752078930648282,1.7466634114583333,-3.16664354741758,67.2727524939013,69.4709145630624,-1.4395538035315667,-3.8981839617493534,-6.39456182156772,-5.801731334810043,25.204284135082766,3.089996337890625,2.9281381935957285,3.3154983520507812,-1.0258319008205916,7.656828604922154,1.144833225615102,5.486163478486461,-2.529998779296875,97.41094091039277,34.59283098239062,2.170665126435686,6,-1.464996337890625,-5.289997100830078,-8.139995574951172,-5.879997253417969,3.5800018310546875,3,0.045092579896397256,1.1607220708446866,91.31999969482422,1.9459651727443865,91.69000244140624,-1.0476108300560394,90.87000274658205,0.045092579896397256
6552,2012-06-29,95.0,95.11000061035156,93.43000030517578,93.51000213623048,3438000.0,0.022384867327191138,-1.036362123096699,0.7129188873475876,76.55431161097502,70.05424299841543,-3.309492502263268,-5.51178187919389,-8.395256067229283,-7.795053006014257,27.111573471842433,2.19000244140625,3.1637404459397658,4.920000076293945,0.39674452761940415,9.443255624968486,2.6583723019566747,7.181627850631216,-5.089996337890625,97.88460240560819,33.60566404467593,2.261627774337273,6,-2.4899978637695312,-5.704998016357422,-10.319997787475586,-7.959999084472656,0.8000030517577983,4,0.015368411415501715,1.7466634114583333,92.91999816894531,1.1607220708446866,91.31999969482422,1.9459651727443865,91.69000244140624,0.015368411415501715
6553,2012-07-02,94.4000015258789,95.5500030517578,94.2300033569336,95.0,2279300.0,-0.006315773411801007,-1.8085254896231242,-0.4026841170115299,72.08085563476206,69.70440572746865,-2.6127090901144356,-4.526384622243114,-7.7361163059873945,-7.1065125576454875,28.903638913003444,1.3199996948242045,3.1603736201026607,3.9280014038085938,-0.6690905301827144,8.525093337799902,1.6294554368129468,6.226547370804241,-4.489997863769531,79.6098998168406,15.37054397173398,2.2985459669956523,7,-1.6699981689453125,-4.625,-9.717500686645508,-7.3600006103515625,1.2299957275390483,0,0.018855918967426222,-1.036362123096699,95.0,1.7466634114583333,92.91999816894531,1.1607220708446866,91.31999969482422,0.018855918967426222
6554,2012-07-03,94.41999816894531,94.62000274658205,94.0999984741211,94.51000213623048,1120600.0,0.0002118288426185,2.3548101296973205,0.15000699362946304,78.39156613438543,70.45381653467581,-2.493611405150048,-4.157008742980594,-7.6645715592286905,-7.040943838530708,30.526077819032803,0.5200042724609517,2.946915147429337,3.565497970581049,-1.0076200567774976,8.138615997939596,1.2789389569017828,5.852056984260315,-4.171594543457033,79.9644502641883,8.404731122971555,2.286559013679271,7,-1.6899948120117188,-4.1049957275390625,-9.737497329711914,-7.379997253417969,0.950004577636733,1,0.016098329823531543,-1.8085254896231242,94.4000015258789,-1.036362123096699,95.0,1.7466634114583333,92.91999816894531,0.016098329823531543
6555,2012-07-05,94.0,94.52999877929688,93.44000244140624,93.45999908447266,1902200.0,-0.004448190818578612,-2.7586456373895336,-5.999745698057882,70.18394767395498,70.41762775379388,-1.8775736055708308,-3.422610080290866,-7.149899747006785,-6.5316847114957,31.513583535517398,1.0899963378906392,2.7753815436089724,2.8344997406005916,-1.7041269843410731,7.373126465542256,0.5651863781297521,5.103813103071431,-3.4335004089355436,72.51767341318065,3.2960061274145716,2.269313362470835,7,-1.2699966430664062,-3.6399993896484375,-8.964998245239258,-6.959999084472656,1.3000030517577983,3,0.018085073917470273,2.3548101296973205,94.41999816894531,-1.8085254896231242,94.4000015258789,-1.036362123096699,95.0,0.018085073917470273
6556,2012-07-06,93.68000030517578,94.6999969482422,93.45999908447266,94.05999755859376,1722000.0,-0.0034042520725980907,-2.024386159156707,-0.7036974243773134,62.38938837308825,69.67018229754893,-1.1659936615631068,-2.8095459923267185,-6.7643950516252715,-6.118109579824676,32.11224395121219,1.2399978637695455,2.565474966126999,2.2369998931884822,-2.197652763757361,6.671652550134326,0.019673564715560588,4.454326221661404,-2.814490506469724,11.792437552407115,-51.876926933362114,2.217326328472922,7,-0.9499969482421875,-3.3199996948242188,-8.644998550415039,-6.6399993896484375,1.9499969482421733,4,0.03768145567674441,-2.7586456373895336,94.0,2.3548101296973205,94.41999816894531,-1.8085254896231242,94.4000015258789,0.03768145567674441
6557,2012-07-09,93.97000122070312,94.33999633789062,93.18000030517578,94.0,1511300.0,0.0030956545109162015,2.2676337846550614,0.07894472664484617,61.098424536998316,68.88402808267855,-1.0945221838814234,-2.8328817243059063,-7.00996099467136,-6.315571096999392,32.40012025163821,1.1599960327148438,2.45000349349894,2.265500640869135,-2.1145029267272406,6.6455042084655105,0.07549885707094006,4.45550242466733,-2.82342182681397,33.333333333333535,-24.82746484455169,2.19000178379819,7,-1.2399978637695312,-3.6100006103515625,-8.842498779296875,-6.930000305175781,1.6999969482421875,0,0.026923472878911392,-2.024386159156707,93.68000030517578,-2.7586456373895336,94.0,2.3548101296973205,94.41999816894531,0.026923472878911392
6558,2012-07-10,93.8000030517578,94.75,93.6500015258789,94.47000122070312,1867600.0,-0.0018090684977863924,-1.2680352367468932,22.33418107833211,61.09842453699821,68.15845961721429,-0.5198647667968999,-2.3178309935514534,-6.81625224549299,-6.03935082486457,32.77684161036024,1.0999984741210938,2.434901862983935,1.801002502441392,-2.287089770656152,5.889094775538936,-0.24304363410738006,3.845048638990164,-2.3892182383965235,39.49062847757013,-14.637471684134631,2.0440461365487703,7,-1.0699996948242045,-3.3400001525878764,-8.672500610351548,-6.7600021362304545,2.6699981689453267,1,0.02132196092676475,2.2676337846550614,93.97000122070312,-2.024386159156707,93.68000030517578,-2.7586456373895336,94.0,0.02132196092676475
6559,2012-07-11,94.5,94.72000122070312,93.75,93.87999725341795,2074100.0,0.007462653789637397,-1.2045551095428417,-0.9253797626910216,66.59320452784749,68.40698616921233,-0.870933629013976,-2.68282531876973,-7.467474318376418,-6.64091030734339,33.4132809977666,0.970001220703125,2.447932369014282,2.2009994506835966,-1.6813861687834475,6.083385070150641,0.25980664095007455,4.142192260417119,-2.8408620923349304,84.07643002580389,31.329620636489807,1.9411928097335192,7,-1.7699966430664062,-3.854999542236328,-9.37249755859375,-7.459999084472656,1.9800033569335938,2,0.011957642893311693,-1.2680352367468932,93.8000030517578,2.2676337846550614,93.97000122070312,-2.024386159156707,93.68000030517578,0.011957642893311693
6560,2012-07-12,94.0199966430664,94.23999786376952,93.11000061035156,94.08999633789062,1895200.0,-0.005079400602471917,5.1080479204903195,-0.11290223343382501,71.39479180569742,68.86499053718968,0.03614199457413747,-1.7747968771109868,-6.904260279743582,-6.070967497382654,34.17255807411736,1.3899993896484375,2.489551749626898,1.391496276855463,-1.8098068314115778,4.592799385122504,-0.20915527727805738,2.9921478309889835,-2.1274068267557737,55.48758362098643,-2.3118236234502234,1.6006515541335171,7,0.31000518798828125,-2.8049964904785156,-8.947494506835938,-6.9799957275390625,2.1200027465820312,3,0.014358712526237882,-1.2045551095428417,94.5,-1.2680352367468932,93.8000030517578,2.2676337846550614,93.97000122070312,0.014358712526237882
6561,2012-07-13,94.80999755859376,94.97000122070312,93.73999786376952,94.11000061035156,1510000.0,0.008402477597680535,1.4117611859919197,-10.000000000000203,72.24770702403535,68.38647891641861,-0.5113416322660811,-2.2899884772382535,-7.589516436919681,-6.7621689733944805,34.22242268201145,1.230003356933608,2.519096739598183,1.9324974060058793,-1.1237107928140375,4.988705604825796,0.4043933065959209,3.4606015054158377,-2.6979629481563023,91.39765539759053,28.499213910217733,1.5281040994099617,7,-0.4799957275390767,-3.409996032714858,-9.487495422363295,-7.7699966430664205,1.209999084472642,4,0.0051682892709832284,5.1080479204903195,94.0199966430664,-1.2045551095428417,94.5,-1.2680352367468932,93.8000030517578,0.0051682892709832284
6562,2012-07-16,95.1500015258789,95.36000061035156,94.0999984741211,94.54000091552734,1313900.0,0.0035861615445671458,1.446608989363278,0.8714332425067943,73.77777099609371,68.57502506767767,-0.925116087445474,-2.464135057038618,-7.741294100207227,-7.0011916476019564,33.67734759710645,1.2600021362304688,2.6508719034315646,2.087001419067377,-1.0511039025576707,5.225106740692425,0.5179487582548603,3.656054079879894,-2.8316888089622267,90.66670735677084,21.987286556656642,1.569052660812521,7,-0.9150009155273438,-3.75,-9.305002212524414,-8.110000610351562,0.1399993896484375,0,0.005044621333069488,1.4117611859919197,94.80999755859376,5.1080479204903195,94.0199966430664,-1.2045551095428417,94.5,0.005044621333069488
6563,2012-07-17,96.05999755859376,96.3499984741211,94.91000366210938,95.3000030517578,1767900.0,0.009563804709633805,1.1492518618050969,1.2458913875478865,74.03738656621721,68.09122733788121,-1.7599571217497214,-3.2219231155888934,-8.42120659313629,-7.811234496464408,33.10128465306953,1.4399948120117188,2.6432673985960804,2.7954975128173913,-0.5724459881132304,6.163441013748013,1.1115257623520733,4.479469263282709,-3.5477834215866153,91.04934855759652,21.377539863086582,1.6839717504653129,7,-1.329998016357436,-4.259998321533217,-9.6949977874756,-9.01999664306642,-0.5299987792968892,1,-0.004059956272750909,1.446608989363278,95.1500015258789,1.4117611859919197,94.80999755859376,5.1080479204903195,94.0199966430664,-0.004059956272750909
6564,2012-07-18,95.95999908447266,96.43000030517578,95.5199966430664,95.68000030517578,1788400.0,-0.0010410001734604268,-2.0333146838919687,0.36842210934204656,76.30387507849963,68.7712192717195,-1.5852417902746652,-2.9502760951748854,-8.079805713872062,-7.604941813213017,32.29030039363595,0.910003662109375,2.296886955790171,2.4904991149902287,-1.0138456559612905,5.994843885941748,0.7383267295144691,4.242671500465988,-3.140762200496397,85.84333542452299,13.147235418044744,1.7521723854757616,7,-1.1899986267089844,-4.119998931884766,-9.572500228881836,-8.919998168945312,-1.2200012207031392,2,0.00531473677674299,1.1492518618050969,96.05999755859376,1.446608989363278,95.1500015258789,1.4117611859919197,94.80999755859376,0.00531473677674299
6565,2012-07-19,95.9499969482422,96.37999725341795,95.06999969482422,96.0199966430664,1602300.0,-0.00010423235020717847,2.3164456720137583,-0.24999999999994924,70.95436078721045,69.72288287328864,-1.4187392571746926,-2.7289233456863826,-7.807098794915987,-7.498641759762691,31.80253894441687,1.3099975585937358,2.058850566007891,2.25749702453615,-1.2838946253067718,5.7988886743790715,0.48680119961468904,4.028192849457611,-2.7696837221459845,82.15602523086758,12.066264005042058,1.7706958249214615,7,-1.1799964904785298,-4.109996795654311,-9.562498092651381,-8.909996032714858,0.3000030517577983,3,0.005523777233440663,-2.0333146838919687,95.95999908447266,1.1492518618050969,96.05999755859376,1.446608989363278,95.1500015258789,0.005523777233440663
6566,2012-07-20,95.61000061035156,96.4000015258789,95.08999633789062,95.8000030517578,2024400.0,-0.003543474191813112,-1.130070710829922,2.7143324250684677,55.55557099657574,69.10701025768613,-0.8673979119853499,-2.0855196958325735,-7.202287407719467,-7.066221022938322,31.817237587539832,1.3100051879882812,1.7360265699739017,1.6570007324218778,-1.621348307923114,4.93534977276687,0.017826212249374862,3.296175252594381,-2.104718676347389,64.80690770731962,-1.6940003808694257,1.6391745201724994,7,-0.8400001525878906,-3.490001678466797,-9.222501754760742,-8.569999694824219,1.029998779296875,4,0.005543340402818675,2.3164456720137583,95.9499969482422,-2.0333146838919687,95.95999908447266,1.1492518618050969,96.05999755859376,0.005543340402818675
6567,2012-07-23,94.38999938964844,95.11000061035156,93.87000274658205,95.11000061035156,1546900.0,-0.012760184216242254,2.4444326707073736,3.7894314166401806,49.91814936398747,67.86475746068493,0.4676206435140813,-0.6250604632730017,-5.766807349326342,-5.77256540223982,31.41884720914838,1.739997863769517,1.5836575745751702,0.2639995574951115,-2.6919874632447147,3.2199865782349377,-1.2139939528748016,1.7419930678650246,-0.5922456185271017,20.312388241184024,-42.69081894833265,1.4779935103699156,7,0.3800010681152344,-1.2199974060058594,-7.4824981689453125,-7.349998474121094,2.1800003051757812,0,0.017268749485729096,-1.130070710829922,95.61000061035156,2.3164456720137583,95.9499969482422,-2.0333146838919687,95.95999908447266,0.017268749485729096
6568,2012-07-24,94.08000183105469,94.5199966430664,93.43000030517578,94.5199966430664,1278300.0,-0.0032842203686649363,3.954587227549375,0.6111028694951892,47.34377607705698,65.72593207726376,0.918056317269972,-0.06561133125939023,-5.263701787454124,-5.39156512264293,30.892621965603368,1.089996337890625,1.5684159714660382,-0.20649795532226278,-2.7359133488139804,2.322917438169455,-1.4712056520681216,1.058209741423596,2.3499984741210938,21.666717529296875,-37.57206643099248,1.264707696745862,7,0.6899986267089844,-0.9099998474121094,-6.260002136230469,-7.209999084472656,3.029998779296875,1,0.012861384576134727,2.4444326707073736,94.38999938964844,-1.130070710829922,95.61000061035156,2.3164456720137583,95.9499969482422,0.012861384576134727
6569,2012-07-25,93.75,94.25,93.1999969482422,94.19000244140624,1462300.0,-0.00350767245569672,2.7500272479563526,1.000017339737444,48.01901666618304,63.128623728428835,1.2633358455370995,0.4496891178519462,-4.73077390577005,-4.992876377024487,30.001637000167193,1.0500030517577983,1.5456290341094956,-0.6394996643066406,-2.8743471060434302,1.595347777430149,-1.7569233851750283,0.4779240565617471,2.620000305175779,17.187570780414053,-38.70381700013107,1.1174237208683917,7,1.0649986267089844,-0.5799980163574219,-5.420001983642578,-6.715000152587891,4.839996337890625,2,0.018986653645833407,3.954587227549375,94.08000183105469,2.4444326707073736,94.38999938964844,-1.130070710829922,95.61000061035156,0.018986653645833407
6570,2012-07-26,95.91000366210938,96.12999725341795,94.86000061035156,94.9499969482422,1562100.0,0.023040039062500073,-1.2280654789789742,-2.1818213344430957,63.68099962835952,62.176767351131524,-0.6709319597082839,-1.421703044988945,-6.667594768962132,-7.093289396281733,29.267927776571,2.3799972534179545,1.5946918610891174,1.2910037994384709,-0.5189555016988407,3.1009631005757825,0.38602414886982217,2.1959834500071196,0.33319650878905804,84.6875886617822,22.258869445743258,0.9049796505686529,7,-1.0950050354003906,-2.740001678466797,-7.197504043579102,-8.585002899169922,1.9599990844726705,3,-0.012198996493231085,2.7500272479563526,93.75,3.954587227549375,94.08000183105469,2.4444326707073736,94.38999938964844,-0.012198996493231085
6571,2012-07-27,97.11000061035156,97.76000213623048,96.06999969482422,96.1500015258789,1564700.0,0.012511697449931969,-2.017854101811321,0.9999920527696246,67.32891962354896,61.46022830973766,-1.6878598649718128,-2.4155470091045146,-7.636501876058375,-8.22531451763848,29.804217841409663,1.849998474121108,1.5637354916089095,2.2815006256103487,0.3347653213726005,4.228235929848097,1.3081329734914675,3.25486827772923,-3.910003662109361,85.74559679030368,18.825343092071634,0.9733676521188745,7,-1.6300010681152202,-3.2749977111816406,-8.397500991821289,-9.78499984741211,1.0400009155273438,4,-0.008855942796275551,-1.2280654789789742,95.91000366210938,2.7500272479563526,93.75,3.954587227549375,94.08000183105469,-0.008855942796275551
6572,2012-07-30,96.45999908447266,97.3000030517578,96.13999938964844,97.11000061035156,1838100.0,-0.006693456099202355,1.252420280730378,-0.6770855685096441,63.9412776595515,60.338438431219245,-0.9303272540474268,-1.7397559808951115,-6.71177632654441,-7.515380605747566,29.382970807072994,1.1600036621093608,1.5240699548170085,1.5584991455078097,-0.520328678480567,3.6373269694961863,0.5190852335136213,2.597913057501998,-3.168802032470694,71.49119358060766,1.0557841599032116,1.0394139119941896,7,-0.9799995422363139,-2.6249961853027344,-7.747499465942383,-9.134998321533203,1.7600021362304688,0,0.00186606165129799,-2.017854101811321,97.11000061035156,-1.2280654789789742,95.91000366210938,2.7500272479563526,93.75,0.00186606165129799
6573,2012-07-31,96.18000030517578,96.58000183105469,95.55999755859376,96.13999938964844,1361900.0,-0.0029027449922705006,1.428570131061446,-0.06153972557719169,59.21052521505765,58.43917733528125,-0.705731120845968,-1.3908777568299655,-6.1375568608206805,-7.183015763710586,28.582149487328767,1.0200042724609233,1.4080792159921458,1.189500427246088,-0.9504399100359819,3.329440764528158,0.11953025860505306,2.259470595887123,-2.7994271514892546,65.35087645916155,-3.2202773007514907,1.069970168641035,7,-0.7000007629394389,-2.3449974060058594,-7.467500686645508,-8.854999542236328,3.8000030517578125,1,0.0040548907092012865,1.252420280730378,96.45999908447266,-2.017854101811321,97.11000061035156,-1.2280654789789742,95.91000366210938,0.0040548907092012865
6574,2012-08-01,95.94000244140624,97.16999816894531,95.62999725341795,96.43000030517578,2839100.0,-0.002495299053940969,-1.7747558268208576,-12.249666221629194,60.810846802913126,57.31212022591488,-0.5239690192034061,-1.0868917698290375,-5.6255289007599885,-6.908121509929103,27.95617850078107,1.540000915527358,1.2352108046657406,0.8735023498534957,-1.2889742684579204,3.035978968164912,-0.20773595930221234,1.9547406590092038,-2.471840708068825,37.24142285502249,-31.622150002211313,1.081238309155708,8,-0.46000289916989345,-2.104999542236314,-7.227502822875962,-8.615001678466783,3.779998779296889,2,0.012195102555473403,1.428570131061446,96.18000030517578,1.252420280730378,96.45999908447266,-2.017854101811321,97.11000061035156,0.012195102555473403
6575,2012-08-02,95.6999969482422,96.33999633789062,95.0,95.5999984741211,1373500.0,-0.002501620669757787,-1.0615400867406526,-0.20407940833011262,55.34213201688908,57.28840478372747,-0.36113229988094986,-0.7515278748355882,-5.099390055660265,-6.635698078674963,27.693639370628382,1.339996337890625,0.9743536303123221,0.5484970092773551,-1.5706808692249155,2.6676748877796257,-0.5110919299737731,1.6080859485284833,-2.145998406846928,25.362188639398436,-38.97172451009381,1.0595889392511326,8,-0.21999740600585938,-1.8649940490722798,-6.847497940063491,-8.374996185302749,4.75,3,0.03019853168032416,-1.7747558268208576,95.94000244140624,1.428570131061446,96.18000030517578,1.252420280730378,96.45999908447266,0.03019853168032416
6576,2012-08-03,97.20999908447266,97.37999725341795,96.70999908447266,97.0,1371600.0,0.01577849722447855,1.4363772558920966,2.1000228885325467,60.842092413651315,58.50217623369012,-1.8107237537430478,-2.0907031750107876,-6.297556388690936,-8.112954555272253,27.514745030663523,1.6800003051757528,0.7293982877905307,1.8819992065429716,-0.3079735726296491,4.071971985715592,0.7870128169566613,2.976985596129282,-3.571880471180677,92.85721154925028,30.538354808081053,1.0949863895863103,8,-1.729999542236314,-3.3749961853027344,-7.787500381469727,-9.884998321533203,2.30999755859375,4,0.006789462692370352,-1.0615400867406526,95.6999969482422,-1.7747558268208576,95.94000244140624,1.428570131061446,96.18000030517578,0.006789462692370352
6577,2012-08-06,96.5,97.1999969482422,96.41999816894531,97.18000030517578,1071400.0,-0.007303765982506483,1.166682561380039,-3.23811080835604,52.36560374742603,59.06015708595335,-0.8604285791080315,-1.2452912930515936,-5.31526092828301,-7.3886957283897345,27.49339080620968,0.7900009155273438,0.5595106784091541,1.0455001831054744,-1.1061350783029837,3.1971354445139326,-0.03031744759874755,2.1213178138096964,-2.779443716249247,63.02528281685302,4.161332702731045,1.0758176307042275,8,-1.0200004577636577,-1.0649986267089844,-6.957498550415039,-9.009998321533203,4.3899993896484375,0,0.017098461408071586,1.4363772558920966,97.20999908447266,-1.0615400867406526,95.6999969482422,-1.7747558268208576,95.94000244140624,0.017098461408071586
6578,2012-08-07,95.8000030517578,96.93000030517578,95.75,96.72000122070312,1705400.0,-0.007253854385929515,-1.3137163971457209,1.3529378765609608,49.19193935325856,59.190481828961744,0.12204260270266332,-0.4087327971389243,-4.345487468397934,-6.687306282423876,27.063868619453157,1.1800003051757812,0.5439148714645512,0.2455032348632642,-1.7635447646471505,2.254551234373679,-0.7590207648919431,1.2500272346184715,-1.998657850957457,33.61361239425383,-20.93553708295861,1.004523999755209,8,0.5099983215332173,-0.36500167846678266,-4.897500991821275,-7.25500106811522,6.949996948242202,1,0.02526094041602356,1.166682561380039,96.5,1.4363772558920966,97.20999908447266,-1.0615400867406526,95.6999969482422,0.02526094041602356
6579,2012-08-08,95.62999725341795,96.3499984741211,95.44000244140624,95.94000244140624,1369700.0,-0.001774590740336368,-1.6376894923650607,0.33696283150613976,48.40954508052178,57.49365354586866,0.6557274641652242,-0.15782141908394465,-3.9717522150608175,-6.500595986776048,26.522616736393694,0.909996032714858,0.6602924077543406,0.018997573852530536,-1.9277776903947483,1.9657728380998094,-0.954390058271116,0.9923852059761771,-1.7494789139090159,26.47050338033814,-23.570916467436977,0.9733876321236413,8,0.7500038146972798,-0.19499588012693891,-4.3774948120117045,-6.864994049072251,6.550003051757827,2,0.045487882761181986,-1.3137163971457209,95.8000030517578,1.166682561380039,96.5,1.4363772558920966,97.20999908447266,0.045487882761181986
6580,2012-08-09,95.37000274658205,95.9000015258789,95.0500030517578,95.81999969482422,1007000.0,-0.002718754724492234,1.786877454536405,1.4515787660275672,48.79760629738276,55.4346187318502,0.9287336913055668,0.21976535891516846,-3.4800914185419316,-6.2185329556034645,26.457328507054527,0.849998474121108,0.8294913602613008,-0.30849723815916263,-2.1112932654243934,1.4942987891060682,-1.209895251791778,0.5929007754734528,-1.4118947311386734,13.73392665939866,-33.017087388842555,0.9013980136326161,8,0.8199958801269389,0.06499862670897016,-3.8474998474121236,-6.604999542236342,6.8799972534179545,3,0.045611810305594025,-1.6376894923650607,95.62999725341795,-1.3137163971457209,95.8000030517578,1.166682561380039,96.5,0.045611810305594025
6581,2012-08-10,95.3000030517578,95.43000030517578,94.51000213623048,95.0199966430664,1214900.0,-0.0007339802118937477,2.4073948487545214,-0.622240683598374,55.15290755042045,54.45813316416897,0.7990090836379409,0.346102106570342,-3.1931604328297425,-6.130479940638892,25.82885976494248,0.9199981689452983,1.0362689624645043,-0.4029972076416186,-2.1690399081758045,1.3630454928925673,-1.2860185579087187,0.48002414262548143,-1.2658571538986791,29.36812041419929,-19.87098265471601,0.8830213502670939,8,0.6449966430664205,0.13499832153321734,-3.75500106811522,-6.534999847412095,6.689994812011719,4,0.05403980830606492,1.786877454536405,95.37000274658205,-1.6376894923650607,95.62999725341795,-1.3137163971457209,95.8000030517578,0.05403980830606492
6582,2012-08-13,95.62999725341795,95.62999725341795,94.83999633789062,95.08000183105469,830500.0,0.003462688259106672,1.8727545117841415,1.9642244080543254,58.75703779438901,54.40774567298356,0.3787245729304942,0.056825225023033,-3.268901950680686,-6.446386113762301,25.003813148910204,0.7900009155273295,0.9454647462314654,-0.0970027923584098,-1.8443502220482202,1.6503446373314006,-0.9706765072033221,0.7766709224865025,-1.5213342307914104,46.28082498407824,-6.179721833411101,0.8736737148449074,8,0.3150024414062642,-0.19499588012693891,-4.084995269775376,-6.864994049072251,6.25,0,0.04067760641402107,2.4073948487545214,95.3000030517578,1.786877454536405,95.37000274658205,-1.6376894923650607,95.62999725341795,0.04067760641402107
6583,2012-08-14,95.66999816894531,96.0,95.37000274658205,96.0,1187400.0,0.00041828836846402595,2.8181439866832263,-0.6000083230451403,61.21494577424117,54.45264555868668,0.28918257673679193,-0.01464226991535611,-3.0834377944431566,-6.469687981856751,23.726949564267702,0.6299972534179545,0.6990087441699018,-0.03750190734862713,-1.7778930511908158,1.7028892364935615,-0.9076974792697285,0.8326936645724743,-1.4883083640466879,63.043388121340506,5.86819291997638,0.8701955719210951,8,0.27500152587890625,-0.23499679565429688,-4.124996185302734,-6.904994964599609,6.970001220703125,1,0.05456257259966746,1.8727545117841415,95.62999725341795,2.4073948487545214,95.3000030517578,1.786877454536405,95.37000274658205,0.05456257259966746
6584,2012-08-15,96.47000122070312,96.88999938964844,95.51000213623048,95.83999633789062,1082300.0,0.008362110035217807,-1.139541760802476,-1.9090951125907432,53.88887358299831,54.29117239936548,-0.4780008286213473,-0.8163319572201146,-3.6508010016336385,-7.24449797762864,22.53613885743376,1.3799972534179545,0.5370844141077242,0.7370010375976506,-1.0336493615837838,2.507651436779085,-0.14832416199307374,1.6223262371883749,-2.2167451691778695,82.35299774644083,27.474105540578535,0.8853251995907189,8,-0.5250015258789062,-1.0349998474121094,-4.874998092651367,-7.704998016357422,5.8899993896484375,2,0.06509794443694017,2.8181439866832263,95.66999816894531,1.8727545117841415,95.62999725341795,2.4073948487545214,95.3000030517578,0.06509794443694017
6585,2012-08-16,96.4800033569336,96.61000061035156,95.6999969482422,96.2300033569336,1638100.0,0.0001036813113288737,2.568680250127102,0.3968223212555706,44.758760154009614,52.504135481627515,-0.40870284460318373,-0.8269917507541322,-3.4558109071433023,-7.2489520669617775,21.743233227718413,0.9100036621093608,0.45097662000254957,0.7205028533935547,-1.0794441796015946,2.520449886388704,-0.17947066310402704,1.6204763698911364,-2.156612383714233,82.7732560562395,30.485218994285617,0.8999735164975773,8,-0.6250038146972514,-1.0450019836425781,-4.792501449584961,-7.715000152587891,6.129997253417969,3,0.05907956830344108,-1.139541760802476,96.47000122070312,2.8181439866832263,95.66999816894531,1.8727545117841415,95.62999725341795,0.05907956830344108
6586,2012-08-17,96.13999938964844,96.83999633789062,95.86000061035156,96.79000091552734,1520600.0,-0.0035240874321623705,1.6133485244600876,-2.600006103515625,47.19298738741632,51.92940033051533,-0.2642261712765901,-0.46930737786610166,-2.9218223124076417,-6.901488752810522,20.94655134244122,0.9799957275390625,0.3565271235790419,0.35399894714355185,-1.4522754113667986,2.1602733056539023,-0.5491382321116163,1.25713612639872,-1.7478761931688496,63.414688609517,12.995748817925417,0.9031371792551719,8,-0.4199981689453125,-0.6599998474120952,-3.3674983978271484,-7.374996185302734,5.300003051757798,4,0.06355315840588038,2.568680250127102,96.4800033569336,-1.139541760802476,96.47000122070312,2.8181439866832263,95.66999816894531,0.06355315840588038
6587,2012-08-20,96.0199966430664,96.12000274658205,95.63999938964844,96.0,684400.0,-0.0012482083143735556,3.363491347920639,-0.030763994037348735,48.555925854518414,51.85873216398864,-0.24526449319174048,-0.2328673213207253,-2.624894989526865,-6.764110485906315,21.218552333677867,0.5,0.3402096090202491,0.152496337890625,-1.53151949254503,1.83651216832628,-0.6895115773272096,0.9945042531084596,-1.560515867791807,42.76285078979412,-5.529058245964272,0.8420079152178288,8,-0.3199958801269531,-0.5399971008300639,-3.1549949645996094,-7.254993438720703,4.980003356933594,0,0.06217456185606118,1.6133485244600876,96.13999938964844,2.568680250127102,96.4800033569336,-1.139541760802476,96.47000122070312,0.06217456185606118
6588,2012-08-21,95.29000091552734,96.12999725341795,95.16000366210938,95.9499969482422,1256200.0,-0.007602538565510075,-1.1087034042376438,-33.00534147272105,44.61027499952564,51.43659104387796,0.4523488281526937,0.6244418756591585,-1.6960522107395377,-6.008353249542424,21.73156814222732,0.9699935913085795,0.11189687330764286,-0.6379993438720675,-2.1273099662627857,0.8513112785186507,-1.3826546550674266,0.10665596732329163,-0.7645097130336325,7.514310662656447,-40.43318785079494,0.7446553111953604,8,0.4099998474121094,0.18999862670899859,-2.4724998474121094,-6.524997711181641,5.0100021362304545,1,0.06915727017079698,3.363491347920639,96.0199966430664,1.6133485244600876,96.13999938964844,2.568680250127102,96.4800033569336,0.06915727017079698
6589,2012-08-22,95.52999877929688,95.9800033569336,95.0500030517578,95.33000183105469,842300.0,0.00251860490569511,-1.447386913486002,-0.3030275006646796,48.590396323719084,51.41356771347088,0.21978746140160865,0.5529863818240699,-1.7493346870646889,-6.236261062666557,22.435349391770906,0.9300003051757955,0.02867451769446916,-0.4870014190673828,-1.5912534290954596,0.617250590960694,-1.0391274240814283,0.0651245859466627,-0.9398173581284226,26.815504351755347,-22.99792791395203,0.5521260050140395,8,0.17000198364257812,-0.049999237060532664,-2.2649993896484375,-6.364997863769531,4.6300048828125,2,0.07442688894802374,-1.1087034042376438,95.29000091552734,3.363491347920639,96.0199966430664,1.6133485244600876,96.13999938964844,0.07442688894802374
6590,2012-08-23,94.73999786376952,95.48999786376952,94.69000244140624,95.18000030517578,1155700.0,-0.00826966320132061,-1.962982847777402,-2.2000457770657613,26.74197404567873,48.25679732405514,1.0180868465332225,1.3184360083256053,-0.7434540312022193,-5.455246900166017,21.895167505531617,0.8399963378906392,0.009789149948986164,-1.2185020446777486,-2.4618303798732484,0.024826290517751204,-1.8401662122754914,-0.5968378770800058,-0.08642002829982687,2.325375083391278,-40.30654288032018,0.6216641675977493,8,1.0500030517578267,0.7400016784668253,-1.4349975585937358,-5.5349960327148295,5.770004272460966,3,0.08043068311590162,-1.447386913486002,95.52999877929688,-1.1087034042376438,95.29000091552734,3.363491347920639,96.0199966430664,0.08043068311590162
6591,2012-08-24,96.25,96.41000366210938,94.38999938964844,94.68000030517578,1257400.0,0.01593838051803398,1.137562720252536,-3.5681613261200122,47.954173690453906,47.056479090284576,-0.3832942012034124,-0.27331152076982335,-2.092950157583985,-6.942394119037374,20.77995626461362,2.0200042724609375,0.0498277033944845,0.33450012207030966,-0.7954648324513585,1.4644650765919778,-0.2304823551905315,0.8994825993311508,1.510002136230483,92.07904338170309,49.87757758726518,0.5649824772608373,8,-0.6100006103515625,-0.7700004577636577,-2.9449996948242188,-7.0449981689453125,3.239997863769517,4,0.06607792841923699,-1.962982847777402,94.73999786376952,-1.447386913486002,95.52999877929688,-1.1087034042376438,95.29000091552734,0.06607792841923699
6592,2012-08-27,96.63999938964844,96.8499984741211,95.83000183105469,96.1500015258789,1112100.0,0.004051941710633056,1.2417606371829806,0.3121006108376299,57.24134393029375,46.61496777429042,-0.6872274746580445,-0.6842143370600127,-2.3665054968242742,-7.285483109855349,19.709503612415975,1.0199966430664062,0.11932014645839217,0.7154994964599553,-0.4353993690667579,1.8663983619866684,0.14005006369660578,1.2909489292233047,1.0526026916504065,91.46344867369439,46.185589650783385,0.575449432763354,8,-1.0,-1.1599998474120952,-3.1949996948242188,-7.43499755859375,2.980003356933608,0,0.04966890606450014,1.137562720252536,96.25,-1.962982847777402,94.73999786376952,-1.447386913486002,95.52999877929688,0.04966890606450014
6593,2012-08-28,96.56999969482422,97.12999725341795,96.20999908447266,96.31999969482422,908000.0,-0.0007243345950570523,-2.914875657424782,0.5102063059556248,58.245639865615566,47.09905291680345,-0.5320920254646637,-0.615031778718361,-2.1974945854810812,-7.162276639120989,19.163194490480375,0.9199981689452983,0.12804399486918783,0.625999832153326,-0.5559239788096022,1.8079236431162542,0.035037926671861896,1.21696173763479,1.0565503326416206,79.56211696372178,30.587280809747654,0.5909619054814648,8,-0.8100013732910156,-1.0900001525878764,-2.5999984741210938,-7.305000305175781,4.910003662109375,1,0.04587346297168127,1.2417606371829806,96.63999938964844,1.137562720252536,96.25,-1.962982847777402,94.73999786376952,0.04587346297168127
6594,2012-08-29,97.11000061035156,97.2699966430664,95.5999984741211,95.5999984741211,1494700.0,0.005591808193370795,-1.2119149753181857,6.040008544921875,64.54846895488808,49.297909450234386,-1.0859624415057283,-1.1203247382711368,-2.6246876423145977,-7.633095761324881,18.085134831530766,1.6699981689453125,0.09024778372837261,1.1075008392333956,-0.18430169409774066,2.399303372564532,0.46159957256782036,1.7534021058989708,0.45181840435792253,94.44457689933692,39.317839176589956,0.6459012666655705,8,-1.2800025939941406,-1.6300010681152202,-3.1399993896484375,-7.7649993896484375,4.680000305175781,2,0.03284937103652119,-2.914875657424782,96.56999969482422,1.2417606371829806,96.63999938964844,1.137562720252536,96.25,0.03284937103652119
6595,2012-08-30,98.58999633789062,99.05999755859376,96.5500030517578,97.55999755859376,2426400.0,0.015240404883503755,1.548216194444867,0.6821174318786885,72.25976696791935,52.08310718140139,-2.4978562918633287,-2.5009318143647477,-3.9604238584751528,-9.018793802229837,17.889413575939468,2.509994506835966,0.06802392657412781,2.4429965972900334,0.7193159466304877,4.166677247949579,1.5811562719602534,3.3048369226198133,-4.1999969482421875,89.93573008596523,30.24737361781932,0.8618403253297757,8,-1.8649978637695312,-1.8649978637695312,-4.597496032714844,-9.2449951171875,2.7600021362304688,3,0.01592461083818253,-1.2119149753181857,97.11000061035156,-2.914875657424782,96.56999969482422,1.2417606371829806,96.63999938964844,0.01592461083818253
6596,2012-08-31,97.87000274658205,99.27999877929688,97.70999908447266,99.27999877929688,1692600.0,-0.0073029071716465,1.2269561876728117,-1.3689298094871314,64.39592445133087,53.84310702549166,-1.6837151800146302,-1.8223921561575338,-3.0664236096655486,-8.214597801980617,17.212493531775934,1.5699996948242188,0.057523750827925824,1.6900028228759965,-0.14128074726501438,3.5212863930170073,0.774361037805491,2.605644607946502,-3.386603393554708,61.68489359276076,0.28815813774892973,0.915641785070503,8,-1.0350036621093892,-1.0350036621093892,-3.877502441406264,-8.52500152587892,1.769996643066392,4,0.02697455109390634,1.548216194444867,98.58999633789062,-1.2119149753181857,97.11000061035156,-2.914875657424782,96.56999969482422,0.02697455109390634
6597,2012-09-04,98.1500015258789,98.61000061035156,97.06999969482422,97.79000091552734,1184800.0,0.002860925425963945,1.4062537252938512,-0.2553203001985838,65.4613740336017,56.159895807055676,-1.821331006777669,-2.07903193374446,-3.182660539680029,-8.405675762533093,16.53380467735329,1.5400009155273438,0.13046162037021247,1.8875015258789034,-0.1423793990570772,3.917382450814884,0.8725610634109131,2.9024419883468937,-3.474738195800782,69.29355544268107,7.77029672241153,1.0149404624679885,9,-1.31500244140625,-1.31500244140625,-3.4925003051757812,-8.139999389648438,3.409996032714858,1,0.013652535069368366,1.2269561876728117,97.87000274658205,1.548216194444867,98.58999633789062,-1.2119149753181857,97.11000061035156,0.013652535069368366
6598,2012-09-05,98.22000122070312,98.4800033569336,97.7699966430664,98.25,1156500.0,0.0007131909703104178,1.8979540995858375,-0.08332980121222397,62.002754538395045,57.650157830908555,-1.6002896749330944,-2.064271902863453,-3.0827743715123006,-8.371713094441219,16.3829679784586,0.7100067138671875,0.2190790858046796,1.8365013122558622,-0.35904761801555196,4.032050242527276,0.7387268471201622,2.934275777391562,-3.360548472656248,71.19572090516124,11.798882873117819,1.0977744651357044,9,-1.3850021362304688,-1.3850021362304688,-3.5625,-8.209999084472656,0.09999847412109375,2,0.014253731505593059,1.4062537252938512,98.1500015258789,1.2269561876728117,97.87000274658205,1.548216194444867,98.58999633789062,0.014253731505593059
6599,2012-09-06,99.9800033569336,99.98999786376952,98.72000122070312,98.72000122070312,1462500.0,0.017918978969219346,-1.0158642696683415,-42.00178026449644,69.3584214568441,62.38531865437137,-2.9755912978084353,-3.669826952173125,-4.675371673144696,-10.025404659054288,16.773651401998002,1.769996643066392,0.3626292172330068,3.379003143310541,0.6910961156819582,6.066910170939124,2.0350496294962426,4.72295665712484,-4.943728767636713,99.70946157241212,41.48216135598412,1.3439535138142926,9,-2.7900047302246094,-2.7900047302246094,-5.322502136230469,-9.970001220703125,-2.4300003051757955,3,0.01500300009637856,1.8979540995858375,98.22000122070312,1.4062537252938512,98.1500015258789,1.2269561876728117,97.87000274658205,0.01500300009637856
6600,2012-09-07,99.72000122070312,100.0,99.16999816894531,100.0,937600.0,-0.002600541383282917,4.928610354223434,-0.2222208766522758,69.97770784159454,64.83237800449811,-2.1622730003097104,-3.2329810113654673,-4.235606305459271,-9.672138627133563,17.503918394505217,0.8300018310546875,0.6072657274012556,2.901501083374029,-0.0573286312488932,5.8603307979969514,1.422086226062575,4.380915940685483,-4.386503234937891,90.44372866438741,31.51466506988328,1.4794148573114594,9,-1.9200019836425781,-2.5250015258789062,-5.0625,-9.709999084472656,-3.209999084472642,4,0.02075811942924899,-1.0158642696683415,99.9800033569336,1.8979540995858375,98.22000122070312,1.4062537252938512,98.1500015258789,0.02075811942924899
6601,2012-09-10,100.4499969482422,100.70999908447266,99.33999633789062,99.48999786376952,1288500.0,0.007320454458513481,-1.1746038473881477,-3.4285831062671317,73.14528479531748,66.59948254505629,-2.4963655588956613,-3.7496143589417414,-4.825230483560688,-10.3100656198026,18.825213012646834,1.3700027465820312,0.8498692776538945,3.373997116088887,0.09277424030371151,6.655219991874063,1.7333856781962993,5.014608553981475,-4.743178801338189,92.85708297177581,30.56604411869978,1.6406114378925847,9,-2.2949981689453267,-2.899997711181655,-5.792495727539077,-10.439994812011733,-3.4499969482422017,0,0.008959696896184255,4.928610354223434,99.72000122070312,-1.0158642696683415,99.9800033569336,1.8979540995858375,98.22000122070312,0.008959696896184255
6602,2012-09-11,99.5199966430664,100.54000091552734,99.45999908447266,100.37000274658205,1626900.0,-0.009258340800696985,-1.2268050967437472,-0.8854238689014342,71.6479042178026,68.08862302863263,-1.2458946538228446,-2.6490613344849123,-3.829826091395418,-9.277301043623112,20.085764445836485,1.0800018310546875,1.3073697076230957,2.2494968414306697,-1.1305095149696456,5.629503197830985,0.5594936632305121,3.9395000196308274,-3.3128604024055335,59.52376009466669,-9.29562784364024,1.6900031782001563,9,-1.3649978637695312,-1.9699974060058594,-4.862495422363281,-9.509994506835938,-2.7399978637695312,1,0.0012058154203162808,-1.1746038473881477,100.4499969482422,4.928610354223434,99.72000122070312,-1.0158642696683415,99.9800033569336,0.0012058154203162808
6603,2012-09-12,100.88999938964844,100.95999908447266,99.5,99.98999786376952,1770600.0,0.01376610523305799,1.8076880754135642,-1.0588177216098795,74.58717253080451,69.20403453706778,-2.1664919797899955,-3.802921075141029,-5.097814005317645,-10.542874610682546,21.243592221672003,1.4599990844726562,1.5838740519224785,3.358499526977539,-0.2961400695779304,7.0131391235330085,1.5311797286998114,5.185819325255267,-4.232576864606386,96.87501064369671,21.802948264672395,1.827319798277733,9,-2.134998321533203,-3.2150001525878906,-5.432498931884766,-10.879997253417969,-4.55999755859375,2,0.006640877916528787,-1.2268050967437472,99.5199966430664,-1.1746038473881477,100.4499969482422,4.928610354223434,99.72000122070312,0.006640877916528787
6604,2012-09-13,102.75,102.88999938964844,100.54000091552734,100.79000091552734,1901900.0,0.018435926470452557,1.0982149243360888,2.177773068282931,83.45867345345336,70.44835747990491,-3.5116074920189817,-5.447619126056665,-6.83272773875413,-12.271241594889759,22.19745516222052,2.3499984741210938,1.8401001359975737,4.904500198364261,0.6106392111951067,9.198361185533415,2.7575697047796837,7.051430691948838,-5.576268287826281,96.2365767820373,11.468387204384072,2.146930493584576,9,-2.770000457763672,-4.1100006103515625,-6.877498626708984,-12.129997253417969,-7.970001220703125,3,-0.04311435820122411,1.8076880754135642,100.88999938964844,-1.2268050967437472,99.5199966430664,-1.1746038473881477,100.4499969482422,-0.04311435820122411
6605,2012-09-14,102.18000030517578,102.87999725341795,101.9499969482422,102.68000030517578,3195300.0,-0.005547442285393833,1.066681360415044,-0.25510215997602187,76.88125595290384,71.83561653563522,-2.658367933133235,-4.668026994347372,-6.128145725006846,-11.568552626528998,23.20286604133855,0.9300003051757528,2.11561033193189,4.0495006561279325,-0.6043198718294462,8.703321184085311,1.7225903921492431,6.376410920106622,-4.205991118155595,80.00004298246746,-3.6846069933034045,2.3269102639786925,9,-2.200000762939453,-3.5400009155273438,-6.272499084472656,-11.299999237060547,-7.180000305175781,4,-0.04531216715198483,1.0982149243360888,102.75,1.8076880754135642,100.88999938964844,-1.2268050967437472,99.5199966430664,-0.04531216715198483
6606,2012-09-17,102.25,102.77999877929688,101.9800033569336,102.0999984741211,1306900.0,0.0006850625818668465,-3.1026273059843104,-0.3000030517578125,76.19049993588739,73.0277416358892,-2.281668596727954,-4.486854047052191,-6.049658777550292,-11.51768096734429,24.119413507728172,0.7999954223632812,2.335984910893856,3.814000320434573,-1.0853509285946217,8.713351569463768,1.3643246959199757,6.263675944949171,-3.5877521846118583,81.34112732635343,-1.3033950353108281,2.4496756245145965,9,-1.9200019836425781,-3.6100006103515625,-6.4375,-10.829998016357422,-7.069999694824219,0,-0.05613689842317371,1.066681360415044,102.18000030517578,1.0982149243360888,102.75,1.8076880754135642,100.88999938964844,-0.05613689842317371
6607,2012-09-18,101.98999786376952,102.20999908447266,101.6999969482422,102.1999969482422,1464100.0,-0.002542808178293221,3.4347364580222335,-1.3999796551550645,74.86239084360143,74.45659011424547,-1.586519639143404,-3.9596767930453467,-5.650478800310012,-11.149866034690092,25.182167389996323,0.5500030517577983,2.366147926567436,3.255498123168934,-1.7503739935749678,8.261370239912836,0.7525620647969902,5.758434181540878,-2.7358648279849405,73.45127764249374,-9.18727830172378,2.5029360583719487,9,-1.1849975585937358,-3.3499984741210795,-6.2999973297119,-10.524997711181626,-6.369995117187472,1,-0.04892634540923102,-3.1026273059843104,102.25,1.066681360415044,102.18000030517578,1.0982149243360888,102.75,-0.04892634540923102
6608,2012-09-19,101.87999725341795,102.41999816894531,101.70999908447266,102.4000015258789,1664000.0,-0.0010785431184976435,1.5357220708446866,2.4762216167118125,72.77936753956602,74.8366952345479,-1.0088413465880848,-3.5106491464313336,-5.3942286325092965,-10.94133770976093,26.790644296379778,0.7099990844726562,2.5328125267012354,2.8159976959228317,-2.1020093714338657,7.734004763279529,0.3569941622444759,5.2750012296011874,-2.1168429280924386,57.02115778572041,-23.12747769517248,2.4590035336783505,9,-0.8499984741210795,-3.239997863769517,-6.189996719360337,-10.414997100830064,-5.259994506835909,2,-0.05005887918739593,3.4347364580222335,101.98999786376952,-3.1026273059843104,102.25,1.066681360415044,102.18000030517578,-0.05005887918739593
6609,2012-09-20,102.63999938964844,102.68000030517578,101.5,101.58000183105469,1356100.0,0.007459777745576934,1.0701770823573504,-2.0384400950731565,70.76924641927077,74.92464396540083,-1.5107100770416082,-3.9112061269966603,-6.018701017395358,-11.589249203291487,28.63062201786113,1.1800003051757812,2.7090711530024407,3.2204998016357393,-1.6495650862817826,8.090564689553261,0.7854673576769784,5.6555322455945,-2.4390867553177173,82.60881583821313,3.545413918956484,2.435032443958762,9,-1.5250015258789062,-4.0,-6.94999885559082,-11.174999237060547,-5.699996948242202,3,-0.06147698359427434,1.5357220708446866,101.87999725341795,3.4347364580222335,101.98999786376952,-3.1026273059843104,102.25,-0.06147698359427434
6610,2012-09-21,102.36000061035156,103.51000213623048,102.08000183105469,102.76000213623048,3328600.0,-0.0027279694170099233,-1.979170143607624,-0.377360799216919,74.11383115856083,75.03226022798343,-0.9128403221911441,-3.1948680373136398,-5.588157456805945,-11.178329758857728,31.033271063896706,1.4300003051757955,2.9483044425467284,2.5595008850097685,-1.9478933871376114,7.066895157157148,0.30580374893607143,4.8131980210834655,-1.782615830276356,42.78605454441905,-36.88622396564892,2.2536971360736913,9,-0.875,-3.4099998474121094,-6.670000076293945,-10.794998168945312,-3.9300003051757812,4,-0.07405238165158945,1.0701770823573504,102.63999938964844,1.5357220708446866,101.87999725341795,3.4347364580222335,101.98999786376952,-0.07405238165158945
6611,2012-09-24,102.61000061035156,102.9499969482422,102.22000122070312,102.75,1223800.0,0.0024423602824277246,1.7037214953798305,0.34999713898795226,74.0301508859709,75.29695430222434,-0.9210839421341461,-3.103057753324208,-5.707071733584485,-11.289357035151625,32.87951543079834,0.7299957275390767,2.9755820806285698,2.4915008544921875,-1.8557579642608175,6.8387596732451925,0.317871445115685,4.66513026386869,-1.56339705329151,55.22385227078589,-24.69709362626177,2.173629409376506,9,-1.1049995422363281,-3.6599998474121094,-6.965000152587891,-10.860000610351562,-5.480003356933608,0,-0.07416431697773374,-1.979170143607624,102.36000061035156,1.0701770823573504,102.63999938964844,1.5357220708446866,101.87999725341795,-0.07416431697773374
6612,2012-09-25,101.44000244140624,103.11000061035156,101.43000030517578,102.4800033569336,1790400.0,-0.011402379514529493,-2.1697963825330904,7.428610354223535,65.51059588630278,74.28844578616858,0.6145333220898692,-1.6390524370397799,-4.42784163978753,-9.947457564938489,34.177772832379304,1.6800003051757812,3.002140437151695,1.0815025329589645,-2.9776141576305406,5.14061922354847,-0.9480558123357952,3.111060878253724,2.069999694824247,0.48087151083817936,-77.21657716174892,2.0295583452947543,9,0.5849990844726705,-2.4900016784667827,-5.840002059936509,-9.120002746582017,-5.31999969482419,1,-0.06171137604069321,1.7037214953798305,102.61000061035156,-1.979170143607624,102.36000061035156,1.0701770823573504,102.63999938964844,-0.06171137604069321
6613,2012-09-26,101.0,102.7699966430664,100.95999908447266,101.86000061035156,1635200.0,-0.004337563395272914,-2.851048633205636,0.8269229358471075,55.62911732334715,71.19627288282345,1.197734894975099,-0.8960918234055555,-3.9108043949799622,-9.322795186983853,35.16806949500193,1.80999755859375,2.9189783766997976,0.4200000762939453,-3.2316924750639515,4.071692627651842,-1.4058461993850102,2.245846351972901,2.468402099609392,1.568661476689975,-70.31463345140999,1.8258462756789489,9,1.2350006103515625,-2.049999237060547,-5.409999847412109,-8.494998931884766,-3.2699966430664062,2,-0.05326729953879161,-2.1697963825330904,101.44000244140624,1.7037214953798305,102.61000061035156,-1.979170143607624,102.36000061035156,-0.05326729953879161
6614,2012-09-27,100.3000030517578,101.6999969482422,100.12999725341795,101.05999755859376,1821100.0,-0.006930662853883218,-1.85452906089608,0.8837139156509264,53.0526412160772,68.54864902317605,1.6915351386863335,0.05812585775956336,-3.1370946353464575,-8.436501964567299,36.5144157228105,1.5699996948242472,2.908665771536789,-0.4394969940185689,-3.712006897042926,2.833012909005788,-2.0757519455307403,1.1967579574936025,3.0680629272461175,5.029750081259664,-61.84110778741305,1.6362549515121751,9,1.5199966430664205,-1.3500022888183452,-4.710002899169908,-7.795001983642564,-1.5100021362304545,3,-0.03668993213566263,-2.851048633205636,101.0,-2.1697963825330904,101.44000244140624,1.7037214953798305,102.61000061035156,-0.03668993213566263
6615,2012-09-28,100.16000366210938,100.45999908447266,99.75,100.22000122070312,1788700.0,-0.0013958064345838128,1.6296589335669276,0.07894472664484617,48.37265338416162,65.4577771840954,1.6928903793616996,0.3391662863256357,-2.9231669928784356,-8.100985793837495,36.68314015759947,0.7099990844726562,2.726348335808808,-0.657996749877924,-3.7855139686172663,2.4695204688614183,-2.221755359247595,0.9057618594917471,3.0137781933593857,12.202487727122039,-49.258779450776906,1.5637586093696696,9,1.4699974060058594,-1.2100028991699219,-4.570003509521484,-7.655002593994141,-2.8600006103515767,4,-0.03214857331241561,-1.85452906089608,100.3000030517578,-2.851048633205636,101.0,-2.1697963825330904,101.44000244140624,-0.03214857331241561
6616,2012-10-01,100.51000213623048,101.87000274658205,100.29000091552734,100.62999725341795,1873600.0,0.0034943935835090034,-4.642888283378797,1.9999999999995264,55.9424086167261,63.35555693666481,1.1958760784676485,0.20774188641551916,-3.1826851857920957,-8.251128048473419,37.043740529177136,1.7099990844726705,2.2326456439932088,-0.4399982452392379,-3.2503989150424673,2.3704024245639914,-1.8451985801408455,0.9652020896623696,2.389877170800773,22.61910708852409,-37.47258806939145,1.4052003349016124,10,1.1199989318847514,-1.5600013732910298,-4.875001907348647,-8.005001068115249,-5.770004272460966,0,-0.020694476040657994,1.6296589335669276,100.16000366210938,-1.85452906089608,100.3000030517578,-2.851048633205636,101.0,-0.020694476040657994
6617,2012-10-02,99.48999786376952,101.37000274658205,99.33000183105469,100.86000061035156,2050700.0,-0.010148286247954275,-1.4142096780746949,11.417154120043515,41.2280643048697,59.849856577254116,2.03831209916531,1.4053348370799057,-2.0428573603990685,-7.055288371478525,37.732638245784095,2.040000915527358,1.8596364981401337,-1.5270023345947408,-4.111124129591715,1.0571194604022338,-2.819063232093228,-0.23494143709625348,3.1578910986992383,4.651054477063685,-48.68980708070009,1.2920608974984895,10,1.930004119873061,0.06500244140626421,-3.9299983978271342,-6.984996795654283,-4.029998779296861,1,-0.023720983626746905,-4.642888283378797,100.51000213623048,1.6296589335669276,100.16000366210938,-1.85452906089608,100.3000030517578,-0.023720983626746905
6618,2012-10-03,99.62000274658205,99.95999908447266,98.75,99.25,2787900.0,0.00130671309281305,1.3047702089009992,-0.2700744560586814,24.96005253899888,54.759946146112796,1.736639957511315,1.460471448530896,-2.0390638432566988,-7.018413128521544,38.28671019114463,1.2099990844726562,1.4803734741355754,-1.4669975280761633,-3.7952860017780807,0.861290945625754,-2.631141764927122,-0.30285329122520466,2.696097502745303,27.884678868796865,-19.2027378235284,1.1641442368509582,10,1.509998321533189,-0.06500244140626421,-4.060003280639663,-6.835002899169936,-3.6399993896484517,2,-0.03513350635919432,-1.4142096780746949,99.48999786376952,-4.642888283378797,100.51000213623048,1.6296589335669276,100.16000366210938,-0.03513350635919432
6619,2012-10-04,101.4800033569336,101.69000244140624,99.95999908447266,100.0,2051800.0,0.01867095522054041,-1.2179456456353468,3.9999793801676917,45.358115683346135,51.56486664886671,-0.3410782582806178,-0.2965977654454406,-3.730255477898737,-8.694233528771292,38.37203349772563,2.0699996948241903,1.1564812316196793,0.3180030822753963,-1.9561497860992318,2.5921559506500245,-0.8190733519119249,1.4550795164627175,0.4081648624744787,87.5000305664572,42.73445779014877,1.137076434187317,10,-0.5500030517578125,-1.9250030517578125,-5.860004425048828,-7.645000457763672,-5.790000915527358,3,-0.036953092983355584,1.3047702089009992,99.62000274658205,-1.4142096780746949,99.48999786376952,-4.642888283378797,100.51000213623048,-0.036953092983355584
6620,2012-10-05,101.79000091552734,102.4000015258789,101.54000091552734,101.8000030517578,1192300.0,0.003054764961954115,-2.37253728663964,-0.00675818482680869,47.04371011854974,48.56637323026436,-0.8274482170167801,-0.4675355351850783,-3.933995414307333,-8.820849204864345,38.57992066160536,0.9199981689453125,0.8731308082700764,0.5245006561279268,-1.659975295625344,2.7089766078811977,-0.5677373197487015,1.6167386320045551,-3.0400009155273438,83.28766149749275,41.36622414781888,1.0922379758766338,10,-0.8600006103515625,-1.7599983215332031,-6.135002136230469,-7.954998016357422,-7.319999694824219,4,-0.029472443000463477,-1.2179456456353468,101.4800033569336,1.3047702089009992,99.62000274658205,-1.4142096780746949,99.48999786376952,-0.029472443000463477
6621,2012-10-08,101.3499984741211,101.7699966430664,101.05999755859376,101.58999633789062,813100.0,-0.004322648958136832,1.366669633660927,23.994660564488704,45.97990672210446,46.39629665646455,-0.6537185459077932,0.04569257953075123,-3.4293428224774942,-8.203430932913875,38.298492116780615,0.7300033569335795,0.5485388994003699,0.03949813842773153,-2.1110604809692717,2.1900567578247347,-1.03578117127077,1.1147774481262331,-2.5269984436035173,71.23280512862318,31.9241050720398,1.0752793096985038,10,-0.5900001525878906,-1.05999755859375,-4.625,-6.864997863769531,-5.650001525878892,0,-0.03996048824211307,-2.37253728663964,101.79000091552734,-1.2179456456353468,101.4800033569336,1.3047702089009992,99.62000274658205,-0.03996048824211307
6622,2012-10-09,99.63999938964844,101.7699966430664,99.55999755859376,101.3499984741211,1606500.0,-0.016872216183696276,-1.3636319128536958,7.125059605175319,38.284536358913506,44.4691209937497,0.865070067273507,1.8605334470401829,-1.6522762823863673,-6.301165685457363,37.603613778476195,2.209999084472642,0.15105509852861587,-1.6765010833740206,-3.806598001748,0.4535958349999589,-2.7415495425610032,-0.6114526241870379,-0.7454593292236353,24.383534728362314,-12.160668388693047,1.0650484591869882,10,0.9350013732910156,0.6500015258789062,-2.8050003051757812,-5.0449981689453125,-3.9499969482422017,1,-0.04917705294956054,1.366669633660927,101.3499984741211,-2.37253728663964,101.79000091552734,-1.2179456456353468,101.4800033569336,-0.04917705294956054
6623,2012-10-10,101.55999755859376,104.43000030517578,101.3000030517578,102.4000015258789,5739800.0,0.019269351472364527,-3.6029608935412725,0.49123065322820886,44.962678600404914,43.570236258675,-1.0807959733425747,-0.007058394272078772,-3.4724870850380682,-8.007318502339714,37.11205139132592,4.790000915527344,-0.2446312744866077,0.20999717712403765,-1.9129193354599323,2.3329136897080076,-0.8514610791679473,1.2714554334160226,-2.5953482688598797,41.0677386456032,9.922834919094317,1.0614582562919825,10,0.030002593994126414,-0.45999908447267046,-4.724998474121108,-6.964996337890639,-4.9899978637695455,2,-0.060063003355251054,-1.3636319128536958,99.63999938964844,1.366669633660927,101.3499984741211,-2.37253728663964,101.79000091552734,-0.060063003355251054
6624,2012-10-11,98.31999969482422,102.0,98.3000030517578,101.83000183105469,4753200.0,-0.031902303482237326,-1.084508010874579,4.17855423656468,35.23391511183374,42.11037645063857,2.0660713516506064,3.0398952117314906,-0.1605564817049867,-4.582758777883555,35.15670380852738,3.6999969482422017,-0.5796790741210316,-2.8085006713867244,-5.221048530138759,-0.3959528126346896,-4.014774600762735,-1.6022267420107141,6.1100006103515625,0.3262096578472473,-28.13390690304413,1.206273929376015,10,3.045001983642578,3.045001983642578,-1.4850006103515625,-3.7249984741210938,-1.1999969482421733,3,-0.023799800093101564,-3.6029608935412725,101.55999755859376,-1.3636319128536958,99.63999938964844,1.366669633660927,101.3499984741211,-0.023799800093101564
6625,2012-10-12,97.5500030517578,98.4800033569336,96.18000030517578,98.05999755859376,7552500.0,-0.007831536263795957,2.4073965232723737,0.14529749186525265,32.183103358976055,39.4704536442219,2.712112546699018,3.631424081027191,0.6816458480745808,-3.6252154590759176,33.212177080414264,2.3000030517578125,-0.7862266169314154,-3.3469974517822436,-6.185640056999162,-0.5083548465653251,-4.76631875439071,-1.9276761491737773,6.879997253417983,16.60609389796384,-8.11876137126762,1.4193213026084626,10,2.754997253417983,2.754997253417983,-0.3600044250488139,-2.600002288818345,-0.8100051879882812,4,-0.019067150714128567,-1.084508010874579,98.31999969482422,-3.6029608935412725,101.55999755859376,-1.3636319128536958,99.63999938964844,-0.019067150714128567
6626,2012-10-15,96.51000213623048,98.12999725341795,96.44000244140624,98.06999969482422,4005200.0,-0.010661208436615999,1.0119073569482628,3.058851688956508,32.480453404027855,38.49849687746169,3.4922960268444285,4.447368881568607,1.7345769439284737,-2.4006937159640103,31.16256571166094,1.6899948120117188,-0.9559870477576027,-4.0999984741210795,-7.473041907120518,-0.7269550411216414,-5.7865201906207915,-2.4134767576213676,7.5899981689453,4.000022194602445,-22.808730242770345,1.686521716499718,10,3.7949981689452983,3.7949981689452983,0.9874973297118999,-1.5550003051757955,1.4099960327148295,0,-0.0211377149556764,2.4073965232723737,97.5500030517578,-1.084508010874579,98.31999969482422,-3.6029608935412725,101.55999755859376,-0.0211377149556764
6627,2012-10-16,97.0,97.5199966430664,96.51000213623048,96.97000122070312,3788300.0,0.005077171825961013,-1.1263110554297708,-0.019230016823819574,35.835689152856006,39.70690094566804,2.9189012802727348,3.7569877628894517,1.2863585652468998,-2.7201298031776986,29.333622491588002,1.0099945068359233,-1.0640979933644132,-3.3605007171630916,-7.029014328611183,0.30801289428499956,-5.194757522887144,-1.526243911439039,6.783200305175782,9.93939024029356,-19.23332078641029,1.834256805724048,10,3.3050003051757812,3.3050003051757812,0.8524990081787109,-1.6899986267089844,-0.739997863769517,1,-0.013402093317090746,1.0119073569482628,96.51000213623048,2.4073965232723737,97.5500030517578,-1.084508010874579,98.31999969482422,-0.013402093317090746
6628,2012-10-17,96.77999877929688,97.36000061035156,95.77999877929688,97.1500015258789,4113700.0,-0.0022680538216817148,3.0,-12.333926754832147,37.09675795465106,38.78897230914637,3.0102414608847425,3.76853421102291,1.5690106864959574,-2.329114525441895,27.426506609109,1.5800018310546875,-1.2999831767939867,-3.3255020141601506,-7.2494121944489365,0.5984081661286353,-5.287457104304551,-1.3635469240157505,6.699073525878902,16.07716726278966,-15.482348172467237,1.9619550901443956,10,3.325000762939453,3.325000762939453,1.072500228881836,-1.4699974060058594,-0.26999664306639204,2,-0.011262619876409974,-1.1263110554297708,97.0,1.0119073569482628,96.51000213623048,2.4073965232723737,97.5500030517578,-0.011262619876409974
6629,2012-10-18,96.33000183105469,97.36000061035156,96.25,96.87000274658205,2804300.0,-0.004649689542447599,-2.1714095759174286,1.4594511000680839,36.272391867665306,37.592159170159206,2.964650656354223,3.922681593366036,2.0832018907934184,-1.7434730398790919,25.29893215770651,1.1100006103515625,-1.3374272304584167,-3.4599990844726562,-7.537562690370024,0.6175645214247112,-5.498780887421347,-1.4212172815239654,6.687126062568353,20.370448861950578,-13.074245189805367,2.038781802948685,10,3.7749977111816406,3.7749977111816406,1.8849983215332031,0.7049980163574219,6.25,3,0.0024914134662890053,3.0,96.77999877929688,-1.1263110554297708,97.0,1.0119073569482628,96.51000213623048,0.0024914134662890053
6630,2012-10-19,94.77999877929688,96.2300033569336,94.45999908447266,96.0999984741211,3859900.0,-0.0160905535377881,1.2404983220261232,2.4444397349495675,31.089099736571896,35.937625060655584,3.8171252758118044,5.1391817307303995,3.6890932566179515,-0.052208790121227366,22.97136472775701,1.8700027465820312,-1.3250845583257416,-4.631002044677729,-9.09367519087155,-0.16832889848390664,-6.86233861777464,-2.3996654715808177,7.802901367466589,8.719342083927572,-25.016770115196664,2.2313365730969137,10,4.665000915527344,4.665000915527344,4.530000686645508,3.220001220703125,7.0999984741210795,4,0.024688795077261627,-2.1714095759174286,96.33000183105469,3.0,96.77999877929688,-1.1263110554297708,97.0,0.024688795077261627
6631,2012-10-22,95.0,95.31999969482422,94.12999725341795,94.68000030517578,3097700.0,0.0023211777119285237,1.4791741172543986,-0.2424240672774037,34.35540647663896,35.5010550737362,2.907394816032138,4.553275196755493,3.530945723993014,-0.13749638037205614,20.56362796566507,1.1900024414062642,-1.62229001387432,-4.030500793457037,-8.640013116508953,0.5790115295948794,-6.335256954982995,-1.7257446319310787,6.9330680617802045,25.663802454910357,-11.265936801846106,2.3047561615259604,10,4.279998779296875,4.279998779296875,4.309999465942383,3.0,8.919998168945312,0,0.01831576698704751,1.2404983220261232,94.77999877929688,-2.1714095759174286,96.33000183105469,3.0,96.77999877929688,0.01831576698704751
6632,2012-10-23,95.18000030517578,95.80999755859376,93.83999633789062,94.47000122070312,3357400.0,0.0018947400544819804,1.0000077456033873,2.2187492549412298,34.58331832178675,34.3477928205564,2.2665655527223407,4.089938237536913,3.40552768818813,-0.16599826450486432,18.912139908784393,1.9700012207031392,-1.9953540107133563,-3.5375003814697266,-8.30553854802595,1.2305377850864971,-5.9215194647478455,-1.1534812981916076,5.9727606757682,38.06824831915106,-0.005397665418293229,2.3840190832781127,10,2.7399978637695312,3.954998016357422,4.304998397827148,2.8199996948242188,9.409996032714844,1,0.028787537875438973,1.4791741172543986,95.0,1.2404983220261232,94.77999877929688,-2.1714095759174286,96.33000183105469,0.028787537875438973
6633,2012-10-24,95.62000274658205,96.25,94.5,95.04000091552734,4327600.0,0.00462284555574155,-1.1084290835554738,0.8169050407797237,27.426800696402978,33.48033566328632,1.0005879778572222,3.400562573823649,3.0250562047603893,-0.46749049450433233,17.62200484307129,1.75,-2.3586499270881234,-2.8284980773925668,-7.660951189864647,2.003955035079514,-5.244724633628607,-0.41227152115652643,4.6552264771955265,50.5683025051264,17.972352367422552,2.416226556236038,10,0.5399971008300639,3.5149955749511577,4.102497100830064,2.3799972534179545,8.77999877929686,2,0.006693153851340172,1.0000077456033873,95.18000030517578,1.4791741172543986,95.0,1.2404983220261232,94.77999877929688,0.006693153851340172
6634,2012-10-25,96.62000274658205,96.62999725341795,95.7699966430664,96.0,2734800.0,0.010458062866304907,1.68753650831503,1.0689668780089958,31.089982218541223,33.35887775879356,-0.29716637288586867,2.2247968586765694,2.071644214239882,-1.3251122354721332,17.069579950048574,1.009994506835909,-2.5044091054318187,-1.6444980621337777,-6.460329176006411,3.1713330517388556,-4.052413619070094,0.763417494802539,2.882998530889097,99.64177406608414,70.42351092742035,2.4079155569363184,10,-0.6350059509277486,2.5149955749511577,3.214996337890611,1.3799972534179545,9.329994201660156,3,-0.0011384869304968959,-1.1084290835554738,95.62000274658205,1.0000077456033873,95.18000030517578,1.4791741172543986,95.0,-0.0011384869304968959
6635,2012-10-26,96.94000244140624,97.5199966430664,96.12000274658205,96.41999816894531,2998900.0,0.003311940444293837,-1.500000000000038,0.8387128530117095,33.726946411227246,33.49737698181572,-0.7965612092539374,1.7404264781916794,1.8025890490617513,-1.515554290762438,16.67992776451164,1.3999938964843608,-2.89367744335874,-1.163498306274434,-5.9275309572319514,3.6005343446830835,-3.5455146317531927,1.2185180192043248,1.88343824331524,84.23928930537232,57.84318246078476,2.382016325478759,10,-1.2600059509277202,2.1949958801269673,2.9374961853027486,1.0599975585937642,1.5299987792968892,4,0.058180309960869314,1.68753650831503,96.62000274658205,-1.1084290835554738,95.62000274658205,1.0000077456033873,95.18000030517578,0.058180309960869314
6636,2012-10-31,98.43000030517578,98.77999877929688,97.4000015258789,97.88999938964844,3534300.0,0.01537030974050313,1.2258058561856653,1.0384547668652533,45.46136680118751,34.56689672051922,-2.21890777535927,0.09129080701316639,0.3928610072075003,-2.871603433052414,15.279694339106992,1.8399963378906392,-2.8482439092272642,0.4304996490478459,-4.201314054350405,5.062313352446097,-1.8854072026512796,2.7464065007469713,-4.590003967285156,92.91501414680555,63.52701932644062,2.3159068516991264,10,-2.1200027465820312,0.7049980163574219,1.7875003814697266,-0.11999893188476562,0.12999725341798296,2,0.0350502584328527,-1.500000000000038,96.94000244140624,1.68753650831503,96.62000274658205,-1.1084290835554738,95.62000274658205,0.0350502584328527
6637,2012-11-01,97.12999725341795,98.8000030517578,97.12999725341795,98.58999633789062,2941200.0,-0.013207386444450409,-1.2876806103519007,-2.7036974243773133,32.57277488482363,34.06423193498283,-1.0041192569103856,1.2705657377031798,1.7635513607568072,-1.4535912107315028,14.643024105801288,1.6700057983398438,-2.7170948287173076,-0.7515033721924027,-5.34351108506155,3.8405043406767447,-3.0475072286269835,1.5445004842421781,-3.191200866699205,61.16268341583706,31.878487785223328,2.2960038564345746,11,-0.8099975585937358,2.0050010681152486,3.097503662109389,1.180004119873061,1.8199996948242472,3,0.06990632253197582,1.2258058561856653,98.43000030517578,-1.500000000000038,96.94000244140624,1.68753650831503,96.62000274658205,0.06990632253197582
6638,2012-11-02,96.12000274658205,98.12000274658205,96.04000091552734,97.8499984741211,2025500.0,-0.010398378826273147,-1.2010608494869481,1.1849293235439915,39.5038270747521,34.42328029132581,-0.10905938316425079,2.1132521735855363,2.8574879086746137,-0.31700990885424574,14.649844381737953,2.0800018310547017,-2.538410342356343,-1.5864978790283004,-6.166293912631474,2.993298154574873,-3.876395895829887,0.7034001377732864,-1.9867580932617273,11.551332119683565,-20.51201332471223,2.289898016801584,11,0.1999969482421733,3.0149955749511577,4.367498397827134,2.234996795654297,2.1899948120117188,4,0.08811894870248294,-1.2876806103519007,97.12999725341795,1.2258058561856653,98.43000030517578,-1.500000000000038,96.94000244140624,0.08811894870248294
6639,2012-11-05,97.7300033569336,97.8000030517578,95.4499969482422,95.76000213623048,2199500.0,0.016749901834650194,1.227493292643244,-1.1387318415551666,50.79505437291706,36.612830806475266,-1.6758152453987805,0.21914178121821237,1.3441313580114524,-1.7991970742855585,13.757722822777618,2.3500061035155966,-2.410963428510982,0.21100273132324787,-4.011421868602113,4.433427331248609,-1.9002095686394398,2.3222150312859355,-3.410088367675783,68.05976879560563,32.634978749193564,2.1112122999626837,11,-1.410003662109375,1.4049949645996094,2.862497329711914,0.6249961853027486,-0.01000213623046875,0,0.06824923708008956,-1.2010608494869481,96.12000274658205,-1.2876806103519007,97.12999725341795,1.2258058561856653,98.43000030517578,0.06824923708008956
6640,2012-11-06,98.79000091552734,99.5999984741211,97.91999816894531,97.9800033569336,2410300.0,0.010846183589315883,-2.612873057802425,0.41116601862036145,60.052907917080404,39.46810874430209,-2.3548083816576337,-1.1353415658887656,0.42055570168460576,-2.7068349222699055,12.220591609743753,1.8699951171875,-2.2655190296296155,1.4210002899169893,-2.3517867127407186,5.193787292574697,-0.4653932114118646,3.3073937912458433,-4.29088240376953,80.4819937163226,39.38511932444641,1.8863935013288562,11,-2.0700035095214844,0.3449974060058594,1.5949993133544922,-0.4350013732910014,-0.94000244140625,1,0.0724769305229298,1.227493292643244,97.7300033569336,-1.2010608494869481,96.12000274658205,-1.2876806103519007,97.12999725341795,0.0724769305229298
6641,2012-11-07,97.3000030517578,98.12000274658205,96.05999755859376,97.93000030517578,2620100.0,-0.015082476464835737,3.0792095661828545,-0.7777767312184638,51.215571883261525,41.31613691779929,-0.5635033786652741,0.0376121333481052,1.9837949567350819,-1.1099160082040527,11.215472158470432,2.7300033569335795,-2.0945922661245646,0.13350219726561363,-3.141520407543524,3.4085248020747514,-1.5040091051389624,1.7710134996701896,-2.494831742258185,44.57844393500073,-0.4406552915380999,1.6375113024045715,11,-0.2500038146972514,1.8349952697754048,2.9899978637695455,1.054996490478544,-0.3800048828124858,2,0.01202464678570414,-2.612873057802425,98.79000091552734,1.227493292643244,97.7300033569336,-1.2010608494869481,96.12000274658205,0.01202464678570414
6642,2012-11-08,94.73999786376952,97.44000244140624,94.73999786376952,96.95999908447266,2906000.0,-0.026310432761513014,-1.4324352189153582,3.5238268240992467,43.051768143328616,43.052244411902144,2.154044560304314,2.3312223299651293,4.576231361329832,1.5175022892315866,11.489451790838306,2.7000045776367188,-1.7363774231269673,-2.1815029144287195,-5.410211082279247,1.047205253421808,-3.795856998353983,-0.5671488305034558,4.860000610351577,0.0,-46.669135952195425,1.6143540839252601,11,2.4300003051757955,4.395000457763686,5.550003051757827,3.6150016784668253,4.040000915527358,3,0.04032087588092592,3.0792095661828545,97.3000030517578,-2.612873057802425,98.79000091552734,1.227493292643244,97.7300033569336,0.04032087588092592
6643,2012-11-09,95.45999908447266,96.1999969482422,94.43000030517578,94.51000213623048,2542800.0,0.007599759731243161,-2.1891813870369354,-0.4279263179599881,47.0902927083934,44.83005668855238,1.5745396432284764,1.1919023352586038,3.8999531403939756,0.8603647818784168,10.525816297039944,1.7699966430664205,-1.433060475018138,-1.1565017700195312,-3.5963671160558164,1.2833635760167539,-2.376434443037681,0.06343090299861842,4.042799377441412,19.922614005625388,-28.830839056617446,1.2199326730181432,11,1.5550003051757812,3.674999237060547,5.027502059936523,2.895000457763686,4.400001525878906,4,0.036559793601938395,-1.4324352189153582,94.73999786376952,3.0792095661828545,97.3000030517578,-2.612873057802425,98.79000091552734,0.036559793601938395
6644,2012-11-12,95.9800033569336,96.16000366210938,95.08999633789062,95.41999816894531,1632800.0,0.005447352581690046,1.326088218464677,0.589481038885953,54.31035947477779,47.11710258450244,1.0663415219790977,0.5139535529947352,3.413207329409829,0.4096006131238852,11.273635123159956,1.07000732421875,-1.1128124615467243,-0.5194976806640597,-2.83675197375662,1.7977566124285005,-1.6781248272103397,0.6391294658822204,3.3198831787109384,29.980727286679397,-22.852099123537926,1.1586271465462807,11,1.0349960327148438,3.1549949645996094,4.362497329711914,2.3749961853027486,2.6999969482421875,0,0.024275829549571082,-2.1891813870369354,95.45999908447266,-1.4324352189153582,94.73999786376952,3.0792095661828545,97.3000030517578,0.024275829549571082
6645,2012-11-13,95.69000244140624,96.62999725341795,95.25,95.45999908447266,2328400.0,-0.003021472237804468,-3.2461354273037344,0.4107164752523554,52.46605493380039,47.89540126590387,1.2967503141333339,0.6929932798926615,3.686070602375935,0.7737661192718832,11.630064233201603,1.3799972534179545,-0.7231368167069547,-0.7164985656738452,-3.0053582593122457,1.5723611279645553,-1.8609284124930383,0.42793128114534795,3.4150886450195514,34.146376763649684,-21.209264012211342,1.1444298468191996,11,1.3249969482422017,3.4449958801269673,4.5524978637695455,2.6649971008301065,3.509994506835966,1,0.021214324668242357,1.326088218464677,95.9800033569336,-2.1891813870369354,95.45999908447266,-1.4324352189153582,94.73999786376952,0.021214324668242357
6646,2012-11-14,94.47000122070312,95.97000122070312,94.16000366210938,95.5999984741211,3587500.0,-0.012749516036956399,-1.0685776566757492,-4.912959830165826,47.63806127167688,49.56932197555423,2.118763299733132,1.8470244942017189,4.89761541526633,2.078994750219863,12.170476490664752,1.80999755859375,-0.4665934615782561,-1.8344997406005916,-4.280373282266737,0.6113738010655538,-3.0574365114336644,-0.6115629697675189,4.448086234472669,9.451148596470048,-46.104631912559285,1.2229367708330736,11,2.4099998474121094,4.664997100830078,6.010000228881836,3.8849983215332173,5.019996643066392,2,0.03577852450241359,-3.2461354273037344,95.69000244140624,1.326088218464677,95.9800033569336,-2.1891813870369354,95.45999908447266,0.03577852450241359
6647,2012-11-15,95.6999969482422,95.87999725341795,93.51000213623048,94.0,2445500.0,0.01301996095739999,1.3009688601819247,-1.504425734753002,50.25282617952997,50.763655209418445,0.7426921284309742,0.5424540590189366,3.664255006367185,0.933781474247084,12.832842770652512,2.3699951171874716,-0.24561858942294634,-0.5395038604736158,-2.976634112307053,1.8976263913598217,-1.7580689863903274,0.6790612654430959,2.932605479349604,70.19225126178709,13.427031921281433,1.2185651259167167,11,0.8550033569335795,3.2700042724609233,4.825002670288072,3.2500038146972514,3.740005493164034,3,0.01274818453090365,-1.0685776566757492,94.47000122070312,-3.2461354273037344,95.69000244140624,1.326088218464677,95.9800033569336,0.01274818453090365
6648,2012-11-16,95.69000244140624,96.2300033569336,94.63999938964844,95.5199966430664,3105400.0,-0.00010443581143859682,1.543990820368528,0.10000359030974477,46.864461669608424,50.326922686828595,0.7658096653418056,0.4918175640866451,3.668442677720904,1.0303190332140986,13.12292219267372,1.5900039672851562,-0.3411963634116546,-0.4949985504150476,-2.9299858152493954,1.9399887144193002,-1.7124921828322215,0.7224950820021263,2.532791962876658,69.87191400289498,17.764823288136483,1.217493632417177,11,0.8649978637695455,3.279998779296889,4.742498397827163,3.2599983215332173,2.9899978637695455,4,0.03229173643069694,1.3009688601819247,95.6999969482422,-1.0685776566757492,94.47000122070312,-3.2461354273037344,95.69000244140624,0.03229173643069694
6649,2012-11-19,96.56999969482422,96.83000183105469,95.37000274658205,96.68000030517578,2877500.0,0.009196334318800181,6.1218831410494285,-0.6470403446574162,48.7979111608832,49.07636749169557,-0.3308285200860155,-0.3892339876337587,2.7360056994195645,0.22976751810435303,13.295927725326113,1.459999084472642,-0.1262976463750931,0.37299880981444744,-2.0673567709955876,2.8133543906244824,-0.8471789805905701,1.593176600219465,1.2757713280144856,92.16860963463927,42.303225325075786,1.2201777904050208,11,-0.7549972534179545,1.1850013732910156,4.774999618530273,2.8400001525878906,1.3499984741210938,0,0.03406856089804533,1.543990820368528,95.69000244140624,1.3009688601819247,95.6999969482422,-1.0685776566757492,94.47000122070312,0.03406856089804533
6650,2012-11-20,97.12000274658205,97.12000274658205,96.1999969482422,96.79000091552734,1783200.0,0.005695382142445027,4.575761779256929,-3.0000000000001292,45.467135518139024,48.43765234001529,-1.2769140237297734,-0.7957392267230574,2.1472547411180045,-0.2308771167219419,12.646886230229113,0.9200057983398438,0.04688073782162405,0.806001663208022,-1.5718832662499693,3.1838865926660134,-0.38294080152097365,1.9949441279370177,0.37890676532799716,100.0,53.284147560695416,1.1889424647289943,11,-1.645000457763686,-0.5650024414062642,4.244998931884751,2.289997100830064,-0.15000152587892046,1,0.01606257737311112,6.1218831410494285,96.56999969482422,1.543990820368528,95.69000244140624,1.3009688601819247,95.6999969482422,0.01606257737311112
6651,2012-11-21,96.73999786376952,97.4000015258789,96.47000122070312,97.22000122070312,1045500.0,-0.0039127355031495226,1.2142759829610994,-1.454547556295352,48.55876044037343,49.04954037302027,-1.100420700929277,-0.29375528125390815,2.459763584886261,0.21163624387240532,11.769755755172387,0.9300003051757812,-0.058103119214351295,0.33899688720701704,-1.9625629630631494,2.6405567374771834,-0.8117830379280662,1.4897768123421002,-3.229995727539034,83.03332221938882,36.56917040093357,1.1507799251350828,11,-1.2849960327148295,-0.1849975585937358,3.565002441406264,2.6700019836425923,1.9900054931640767,2,0.02542897600573535,4.575761779256929,97.12000274658205,6.1218831410494285,96.56999969482422,1.543990820368528,95.69000244140624,0.02542897600573535
6652,2012-11-23,97.91999816894531,97.93000030517578,96.55999755859376,97.0,671900.0,0.012197646591201039,1.9148918901369738,-1.9166494476674312,56.56932416395497,50.1027660903049,-1.9913078649731801,-1.3259383405862195,1.2545686016578657,-0.9315710394792944,11.035580591115998,1.370002746582017,-0.3636957925833144,1.3819972991943388,-0.9396502420347161,3.7036448404233937,0.22117352857981132,2.5428210698088662,-4.332196044921858,99.69598378580191,46.7990731997851,1.1608237706145297,11,-2.1999969482421875,-1.3649978637695312,2.3850021362304688,1.4900016784667969,3.529998779296889,4,0.016033493915261543,1.2142759829610994,96.73999786376952,4.575761779256929,97.12000274658205,6.1218831410494285,96.56999969482422,0.016033493915261543
6653,2012-11-26,96.26000213623048,97.52999877929688,95.83000183105469,97.36000061035156,1531200.0,-0.01695257418051388,1.3611153791133976,-1.1956528950292582,44.6545410156251,49.029897372621264,-0.23009429255399994,0.40524011236580293,2.8253951572547606,0.7655190140047949,10.671506639519363,2.089996337890625,-0.4954755564484259,-0.3099987030029183,-2.59573513772429,1.9757377317184535,-1.4528669203636042,0.8328695143577676,-2.498512084960936,34.76563431323482,-15.543522950017937,1.1428682173606868,11,-0.540000915527358,0.2949981689452983,4.044998168945298,3.1499977111816264,6.229995727539034,0,0.03303553121342451,1.9148918901369738,97.91999816894531,1.2142759829610994,96.73999786376952,4.575761779256929,97.12000274658205,0.03303553121342451
6654,2012-11-27,96.51000213623048,97.33000183105469,95.7699966430664,96.3000030517578,2428000.0,0.002597132707790717,-1.4566780605900411,-0.19090852343270573,41.190114570607996,47.777015110044324,-0.44366373380475466,0.15449778402948766,2.42732966760542,0.5541240690293847,10.5352548065402,1.5600051879882812,-0.28268485336238314,-0.05449867248533735,-2.340257886664361,2.231260541693686,-1.197378279574849,1.0883809346041744,-2.581771674804685,34.25945548821044,-11.7277065876795,1.142879607089509,11,-0.790000915527358,0.04499816894529829,3.594997406005845,2.8999977111816264,5.650001525878892,1,0.022484697139289134,1.3611153791133976,96.26000213623048,1.9148918901369738,97.91999816894531,1.2142759829610994,96.73999786376952,0.022484697139289134
6655,2012-11-28,102.58000183105469,102.62000274658205,100.0,100.44000244140624,10407800.0,0.06289503222946768,1.3603615368753692,10.19051771117035,65.06848599231307,49.71372896789279,-6.072080107723437,-5.766978628045422,-3.7048787745420952,-5.4348757192944674,11.163169158839871,6.1100006103515625,-0.02581698658326559,5.73350105285644,2.2010328968539596,9.26596920885892,3.9672669748551925,7.499735130857687,-8.491700575878895,99.41604554911522,51.05095902368507,1.7662340780012404,11,-4.514999389648423,-4.514999389648423,-2.4750022888183594,-3.170001983642578,-1.209999084472642,2,-0.04542799355554916,-1.4566780605900411,96.51000213623048,1.3611153791133976,96.26000213623048,1.9148918901369738,97.91999816894531,-0.04542799355554916
6656,2012-11-29,101.87999725341795,103.20999908447266,101.55999755859376,103.08000183105469,6360500.0,-0.006823986792178216,1.2602774802079602,-0.5607499625660471,72.79692758605218,52.21862912417304,-4.705235349574664,-5.054398245531914,-3.078756312827167,-4.652009917860042,12.25507552115672,1.650001525878892,0.07254235733410042,4.860996627807609,0.7186462750290588,9.003346980586159,2.7898214514183337,6.932171804196884,-7.279793908757782,82.12363716908519,26.498883978659883,2.0711751763892763,11,-2.9549980163574077,-3.519996643066392,-2.434997558593736,-2.469997406005845,-0.6999969482421733,3,-0.04819391602947953,1.3603615368753692,102.58000183105469,-1.4566780605900411,96.51000213623048,1.3611153791133976,96.26000213623048,-0.04819391602947953
6657,2012-11-30,103.91999816894531,104.5,101.66000366210938,102.4800033569336,4951400.0,0.020023566652176417,1.1846138497067082,-1.1999910990736538,74.91165315647024,55.33498373382436,-6.097863377671743,-6.914117613237295,-5.162075716233105,-6.601076368023826,13.709660570491103,2.839996337890625,0.30065794290203485,6.561497497558591,1.3945619946227623,11.72843300049442,3.9780297460906837,9.144965249026498,-8.631011165100148,93.35622442121932,31.843297206205484,2.583467751467912,11,-3.984996795654297,-4.914997100830078,-4.6399993896484375,-4.6399993896484375,-2.6899948120117188,4,-0.049942214236515015,1.2602774802079602,101.87999725341795,1.3603615368753692,102.58000183105469,-1.4566780605900411,96.51000213623048,-0.049942214236515015
6658,2012-12-03,104.58999633789062,104.81999969482422,103.9000015258789,104.81999969482422,4268800.0,0.006447249622311135,6.999867316814277,-0.1597251288789518,75.13133205330494,58.260919388537886,-6.0040192507375565,-7.29083459452427,-5.8649538781798185,-7.1726064942398295,14.750235614934965,0.9199981689453125,0.7684650689047032,6.807995986938479,0.7558468301217687,12.86014514375519,3.781921408530124,9.834070565346835,-8.379908034429974,97.45852729973478,30.636878614938553,3.0260745784083545,12,-4.2949981689453125,-5.424995422363281,-6.062498092651367,-5.454998016357422,-3.849998474121108,0,-0.03002198584560878,1.1846138497067082,103.91999816894531,1.2602774802079602,101.87999725341795,1.3603615368753692,102.58000183105469,-0.03002198584560878
6659,2012-12-04,104.4000015258789,104.91999816894531,104.0199966430664,104.5500030517578,3850200.0,-0.0018165677279299297,1.0224940635903064,0.6521710286263356,75.5725296854384,61.60596318490448,-5.125540623470016,-6.93086831778291,-5.735225618616411,-6.895425738421864,15.566132777410502,0.9000015258789062,1.1426555973201005,6.284501266479495,-0.45198558636276687,13.020988119321757,2.916257840058364,9.652744692900626,-7.156723855454629,89.43095860586719,17.71287882354052,3.368243426421133,12,-4.055004119873047,-5.185001373291016,-6.75250244140625,-5.265003204345703,-4.120002746582031,1,-0.0182950539673693,6.999867316814277,104.58999633789062,1.1846138497067082,103.91999816894531,1.2602774802079602,101.87999725341795,-0.0182950539673693
6660,2012-12-05,105.9499969482422,105.97000122070312,104.3000030517578,104.55999755859376,8470800.0,0.014846699230929516,1.3356488150496304,-9.266568333249442,83.06453172354125,65.43993777192311,-5.913107030133986,-8.344793328980302,-7.319692498401437,-8.340672655304317,17.249038425917014,1.6699981689453267,1.671192503340535,7.476496887207048,-0.11736936178351698,15.070363136197614,3.6795637627117657,11.273430011702331,-7.6319784080249775,99.54638875625434,19.127766023012214,3.796933124495282,12,-5.079998016357436,-6.209995269775405,-8.389999389648452,-6.814998626708999,-5.579994201660156,2,-0.03577152803491146,1.0224940635903064,104.4000015258789,6.999867316814277,104.58999633789062,1.1846138497067082,103.91999816894531,-0.03577152803491146
6661,2012-12-06,98.47000122070312,99.62999725341795,98.08000183105469,98.44000244140624,5057500.0,-0.07059930101926426,-3.1333211263020453,0.02158186508590956,55.86617109501423,65.36180965315194,2.054108287406521,-0.814404980407744,0.030143360788770224,-0.8109748671278112,17.516280326727763,7.869995117187514,1.9640958135225617,-0.06199874877930256,-7.635801160433985,7.51180366287538,-3.8488999546066367,3.7249024570480316,7.5,4.942958426081895,-73.59797375679895,3.7869012058273386,12,2.3999977111816406,1.2700004577636719,-1.0625038146972656,0.6649971008300781,2.6800003051757812,3,0.02945060922035614,1.3356488150496304,105.9499969482422,1.0224940635903064,104.4000015258789,6.999867316814277,104.58999633789062,0.02945060922035614
6662,2012-12-07,98.55999755859376,99.01000213623048,98.16999816894531,98.87999725341795,3093800.0,0.0009139467530718814,1.896518158978111,-10.667090539159819,56.05740116080224,66.62879411372717,2.3070544202441425,-0.6361591452383806,-0.15393238600894676,-0.8556701288423483,17.24674858589541,0.8400039672851705,2.3059712670775383,-0.16300239562987429,-7.523832985534739,7.19782819427499,-3.8434176905823136,3.517412899322565,7.410003662109361,6.083596510398011,-70.51547209558005,3.6804152949524327,12,2.3100013732910014,1.1800041198730327,-0.8374996185302876,0.5750007629394389,2.970001220703111,4,0.026582820733375367,-3.1333211263020453,98.47000122070312,1.3356488150496304,105.9499969482422,1.0224940635903064,104.4000015258789,0.026582820733375367
6663,2012-12-10,98.9499969482422,99.2699966430664,98.5500030517578,98.9000015258789,2317000.0,0.003956974424807358,1.0869536372583037,-0.1562358438834238,55.12930678697438,68.17759324887899,2.613607300655005,-0.7918913638316667,-0.6212343072036788,-1.212170751408209,16.801185273314186,0.719993591308608,2.661538663123636,0.05249710083009518,-7.1463189835273795,7.25131318518757,-3.546910941348642,3.6519051430088325,6.862204284667953,11.026554936479906,-60.97569416747685,3.5994080421787347,12,3.0750045776367045,0.7900047302245952,-1.2224979400634908,0.18500137329100141,2.0100021362304545,0,0.02304200585154126,1.896518158978111,98.55999755859376,-3.1333211263020453,98.47000122070312,1.3356488150496304,105.9499969482422,0.02304200585154126
6664,2012-12-11,98.30999755859376,99.6500015258789,98.06999969482422,99.0,4021200.0,-0.006467907118614669,-1.7008620577226548,-13.80131237600678,52.55473496109136,66.78717646763214,3.951309758515805,0.03332398380639745,-0.04500166228075386,-0.5404573832982464,16.399554543270924,1.5800018310546875,2.8051218074487707,-0.7040019989013473,-7.778358303579935,6.370354305777241,-4.241180151240641,2.8331761534379467,7.347559686279283,3.037947055875344,-62.72022751150693,3.5371781523392913,12,3.7100028991699077,1.4300041198730327,-0.5824985504150533,0.8250007629394389,2.8899993896484375,1,0.024717733348812665,1.0869536372583037,98.9499969482422,1.896518158978111,98.55999755859376,-3.1333211263020453,98.47000122070312,0.024717733348812665
6665,2012-12-12,97.72000122070312,99.38999938964844,97.25,99.0199966430664,5390300.0,-0.0060013869651354135,1.0980376757284385,1.8840446704998177,52.08511555622076,64.48586401987309,4.223569839739071,0.8255256056945228,0.47757067902774963,0.07830380530134562,16.37159644597807,2.1399993896484375,3.2930448714560328,-1.395498275756836,-8.325834129424464,5.534837577910793,-4.86066620259065,2.0696696510769783,7.6340537221679625,19.5833717451911,-42.17244729685645,3.465167926833815,12,3.8899993896484375,2.020000457763672,0.0074977874755859375,1.4149971008300781,4.430000305175781,2,0.02619727309265918,-1.7008620577226548,98.30999755859376,1.0869536372583037,98.9499969482422,1.896518158978111,98.55999755859376,0.02619727309265918
6666,2012-12-13,97.8499984741211,98.87000274658205,97.33999633789062,98.0500030517578,2715100.0,0.0013303034362879274,-1.5081890325122647,0.1538502168516203,49.844098495087444,61.70058016860833,3.8686276057073883,1.0137059251593712,0.2689866485256829,-0.016451871183036815,15.870171164014051,1.5300064086914205,3.8622609340985434,-1.4345008850097685,-8.045337379541778,5.176335609522241,-4.739919132275773,1.870917362256236,7.017813172177725,24.999920527190827,-30.636623581181585,3.3054182472660063,12,3.7600021362304688,1.8900032043457031,0.0774993896484375,1.2849998474121094,4.270004272460952,3,0.02575374871495195,1.0980376757284385,97.72000122070312,-1.7008620577226548,98.30999755859376,1.0869536372583037,98.9499969482422,0.02575374871495195
6667,2012-12-14,96.91999816894531,97.95999908447266,96.8499984741211,97.0,2160800.0,-0.009504346649752304,-9.090858648911084,0.40000000000002844,51.519329399437446,59.07702431817861,4.136224142474973,2.150024889894283,1.1408560199708973,0.9632198249029358,15.146667353483545,1.1100006103515625,3.494653346551246,-2.425501251220709,-8.91853872375306,4.0675362213116415,-5.672019987486877,0.8210174850454592,7.490744778575575,2.499986376096043,-53.47251416307529,3.246518736266172,12,4.490001678466797,2.8200035095214844,1.1725006103515625,2.2150001525878906,5.970001220703125,4,0.0436442781350459,-1.5081890325122647,97.8499984741211,1.0980376757284385,97.72000122070312,-1.7008620577226548,98.30999755859376,0.0436442781350459
6668,2012-12-17,98.77999877929688,98.9000015258789,97.0,97.01000213623048,2847800.0,0.019191092091327855,-1.1229056470277343,-22.124451649818628,54.864977908091994,56.776185231806785,1.5258663666391072,0.5622134923683859,-0.7610517755931312,-0.8308395308351635,14.44612065657499,1.9800033569335938,3.0796437591760366,-0.7200004577636747,-6.990021411951972,5.550020496424622,-3.855010934857816,2.4150100193304667,5.025884610352023,68.92850720159564,9.787710541199843,3.1350104770941454,12,2.6300010681152344,0.9600028991699219,-0.6275005340576172,0.3549995422363281,3.5800018310546875,0,0.027839643996597996,-9.090858648911084,96.91999816894531,-1.5081890325122647,97.8499984741211,1.0980376757284385,97.72000122070312,0.027839643996597996
6669,2012-12-18,99.86000061035156,99.95999908447266,98.63999938964844,98.9000015258789,2900500.0,0.010933405997176848,1.2758693264405465,0.5423733927593934,42.58450374356559,52.27840434514283,-0.29710326763928663,-0.27265095035451736,-1.9312376645220581,-1.8326813123599806,13.993548320263905,1.3199996948242188,2.4180206748470567,0.19550132751464844,-5.921619108018277,6.312621763047574,-2.863058890251807,3.254061545281104,3.3894119860551086,96.78461561106286,40.97288920989486,3.0585602177664595,12,-1.4550018310546875,-0.11999893188476562,-1.7850017547607422,-0.7250022888183594,2.6299972534179545,1,0.011015406242718129,-1.1229056470277343,98.77999877929688,-9.090858648911084,96.91999816894531,-1.5081890325122647,97.8499984741211,0.011015406242718129
6670,2012-12-19,98.68000030517578,100.22000122070312,98.63999938964844,99.48999786376952,3153300.0,-0.011816546144237217,-2.550568347420577,-0.8437482615295213,41.49840358168496,50.68198573255069,-0.28698064472921203,1.0858867854283574,-0.8669862006074709,-0.6150782053175163,13.740417907740584,1.5800018310546875,1.6109752089720217,-1.0624988555908175,-7.082013043074028,4.957015331892393,-4.07225594933243,1.9472582381507948,4.057459161448037,54.30268069991148,1.7440833706189096,3.009757093741605,12,-0.14500045776367188,1.0600013732910156,-0.6050014495849609,0.4549980163574219,4.680000305175781,2,0.025537055485135074,1.2758693264405465,99.86000061035156,-1.1229056470277343,98.77999877929688,-9.090858648911084,96.91999816894531,0.025537055485135074
6671,2012-12-20,99.1999969482422,99.43000030517578,98.13999938964844,99.22000122070312,1964100.0,0.005269524133140413,4.8636079900124844,0.024696707105702126,36.35835631710469,48.49320297213985,-0.7739241331101709,0.8006882887431317,-1.4848910048850996,-1.1132270700730516,13.57648713017286,1.2900009155273438,0.7579335132860479,-0.665502166748027,-6.525102159213375,5.194097825717321,-3.595302162980701,2.264297829484647,3.0664656389813985,69.73283557423075,21.412233511490406,2.9297999962326737,12,-0.6649971008300923,0.5400047302245952,-1.1249980926513814,-0.06499862670899859,3.3300018310546733,3,0.029737950286186754,-2.550568347420577,98.68000030517578,1.2758693264405465,99.86000061035156,-1.1229056470277343,98.77999877929688,0.029737950286186754
6672,2012-12-21,99.48999786376952,99.5500030517578,97.63999938964844,98.43000030517578,4167700.0,0.0029233964158146275,2.237272574450806,-52.988558352439675,34.92906050542557,46.24873116307887,-1.0260292377987952,0.6686190244453343,-1.816322084272045,-1.3690933921191686,13.82402894127283,1.9100036621093608,-0.45750922812432293,-0.45400123596192543,-6.2455307066557,5.337528234731849,-3.3497659713088126,2.4417634993849617,2.3431475944058775,77.32909688853462,33.76904016806944,2.8957647353468845,12,-0.9549980163574077,0.25000381469727984,-1.4824981689452983,-0.3549995422363139,2.849998474121108,4,0.026434867215634705,4.8636079900124844,99.1999969482422,-2.550568347420577,98.68000030517578,1.2758693264405465,99.86000061035156,0.026434867215634705
6673,2012-12-24,99.44000244140624,99.94000244140624,98.77999877929688,99.12000274658205,933700.0,-0.0005025170714320071,-1.3199896241025708,0.3018871998617841,35.22048208931132,44.322703066214416,-1.0048920545140874,1.021436881103881,-1.8710887266549605,-1.280436773930802,13.627010538264619,1.1600036621093608,-0.6249414772691324,-0.6629966735840043,-6.197580260916638,4.871586913748629,-3.430288467250321,2.1042951200823126,1.9944912580448175,69.76751063087305,30.687522080612354,2.767291793666319,12,-0.9050025939941264,0.8649978637695455,-1.6775016784667827,-0.4700012207031108,4.7099990844726705,0,0.03469425647163549,2.237272574450806,99.48999786376952,4.8636079900124844,99.1999969482422,-2.550568347420577,98.68000030517578,0.03469425647163549
6674,2012-12-26,98.68000030517578,99.6999969482422,98.12000274658205,99.26000213623048,1456300.0,-0.0076428209731619345,1.1643882861979888,-1.8125074505879077,27.267027667678647,41.5651377452653,-0.20884815808622648,2.057852519259498,-1.1223891177332774,-0.4819682395416578,13.502303190808219,1.5799942016601562,-0.8297279559430137,-1.531498718261716,-6.85038319321977,3.787385756696338,-4.190940955740743,1.127943519217311,2.3877337762488793,40.31008439642069,8.511919335243483,2.659442237479024,12,-0.14500045776367188,1.9900016784667969,-0.9174995422363281,0.29000091552734375,3.8000030517578125,2,0.037292260780250164,-1.3199896241025708,99.44000244140624,2.237272574450806,99.48999786376952,4.8636079900124844,99.1999969482422,0.037292260780250164
6675,2012-12-27,97.91999816894531,98.72000122070312,97.12999725341795,98.5199966430664,2057400.0,-0.0077016835618169965,2.179983673220295,1.0344768619609859,47.033421231963494,41.25284027158485,0.6509626615137449,2.583284977779442,-0.35793074263837354,0.3163036413763791,12.859477407955247,1.5900039672851705,-1.062647515947603,-2.0585006713867244,-7.348718380272004,3.231717037498555,-4.703609525829364,0.5866081830559153,2.810317063895056,28.113859679132112,-6.788786863507056,2.6451088544426375,12,0.6150016784667969,2.950000762939453,-1.1349964141845703,1.0500030517578125,5.389999389648452,3,0.0466707493901235,1.1643882861979888,98.68000030517578,-1.3199896241025708,99.44000244140624,2.237272574450806,99.48999786376952,0.0466707493901235
6676,2012-12-28,96.97000122070312,97.88999938964844,96.94000244140624,97.16999816894531,1651300.0,-0.009701766401211676,-6.307823229062049,0.33332909477003675,42.15203372903789,40.21202964154046,1.634935664002242,3.3166217188933445,0.6191027423788995,1.2753242417231547,11.996744629183736,0.9799957275390767,-1.2079859200757852,-2.762997817993167,-8.136722877958007,2.6107272419716736,-5.449860347975587,-0.07613528801074665,3.4498886714396946,0.999959309896307,-35.99702982891966,2.6868625299824203,12,1.6100006103515625,3.8999977111816406,-0.9549999237060547,2.0,4.729995727539077,4,0.06589666194914079,2.179983673220295,97.91999816894531,1.1643882861979888,98.68000030517578,-1.3199896241025708,99.44000244140624,0.06589666194914079
6677,2012-12-31,98.7300033569336,98.93000030517578,96.51000213623048,96.8499984741211,2412700.0,0.018149965082755015,1.1228065478978875,-9.400167849240864,49.04350549018223,39.56519937288382,0.17733168897397888,1.2098939972217693,-1.1086505561346485,-0.4539916449678003,10.434505656972101,2.4199981689452983,-1.256001493752791,-0.7434959411621094,-5.754927318973628,4.2679354366494096,-3.2492116300678617,1.762219747743643,1.4042952217674838,64.72306190040872,23.431355514475634,2.505715688905757,12,-0.3650016784667969,2.139995574951172,-2.7250022888183594,0.23999786376953125,3.1199951171875,0,0.038488760185952264,-6.307823229062049,96.97000122070312,2.179983673220295,97.91999816894531,1.1643882861979888,98.68000030517578,0.038488760185952264
6678,2013-01-02,101.4499969482422,101.4499969482422,100.20999908447266,100.5999984741211,3153800.0,0.02754981767270026,1.9176472700181566,0.4521256736575623,61.561128477333156,41.67371323219133,-2.373714636558873,-1.852374194598653,-3.7570314633830577,-3.115993868452094,8.858735609776188,2.719993591308608,-1.1737008377450024,2.133497619628926,-2.3744750219869246,6.641470261244777,-0.12048870117899924,4.3874839404368515,-4.939994812011719,100.0,51.644158904981595,2.2539863208079236,1,-2.4699974060058594,-0.5799980163574361,-5.312496185302749,-2.4799957275390767,1.340003967285142,2,0.00877278872765741,1.1228065478978875,98.7300033569336,-6.307823229062049,96.97000122070312,2.179983673220295,97.91999816894531,0.00877278872765741
6679,2013-01-03,102.48999786376952,103.0199966430664,101.76000213623048,102.11000061035156,3872400.0,0.010251364680256225,-1.3333356880974092,0.44705639479043635,66.99928600133012,44.507144612151905,-3.354141483597971,-3.2072415438469903,-4.69735132882262,-4.08865261388128,7.381796794836474,1.5699996948242045,-1.0198227929017918,3.268998718261699,-0.8496450293039146,7.387642465827312,1.2096768444788921,5.328320592044506,-5.979995727539034,91.85869083698373,38.216613003532785,2.059321873782808,1,-2.7249984741210795,-1.6199989318847514,-6.352497100830064,-3.519996643066392,-0.5,3,0.016196738186255777,1.9176472700181566,101.4499969482422,1.1228065478978875,98.7300033569336,-6.307823229062049,96.97000122070312,0.016196738186255777
6680,2013-01-04,102.16000366210938,102.91000366210938,101.5500030517578,102.5500030517578,1989000.0,-0.003219769816941276,1.450450202763102,-1.026321601381333,65.1440927366281,47.70555976987672,-2.769878451855689,-3.3473635269131847,-4.2194865551267355,-3.688400100338157,5.431420696259566,1.3600006103515767,-1.0949094287207117,3.128504180908209,0.11221651205990213,6.1447918497565155,1.6203603464840626,4.636648015332355,-5.389601745605461,86.78965120394523,28.30490509399501,1.5081438344241533,1,-2.3950042724609375,-0.9200019836425781,-6.022502899169922,-3.19000244140625,-0.40000152587889204,4,0.0031323383256973703,-1.3333356880974092,102.48999786376952,1.9176472700181566,101.4499969482422,1.1228065478978875,98.7300033569336,0.0031323383256973703
6681,2013-01-07,101.37000274658205,101.7300033569336,100.9000015258789,101.08999633789062,1663900.0,-0.007732976577998429,-1.51517218259794,-0.7179662741109433,65.79137027609346,51.13470529995093,-1.8323863287685924,-2.4548221371109378,-3.2948385583507473,-2.830903717915632,5.851551910821127,1.2600021362304688,-0.9541040264202962,2.1935031890869254,-0.983661235665025,5.370667613838876,0.6049209767109431,3.7820854014629077,-4.349617041015634,74.65445024950853,8.712592294276263,1.5885822123759763,1,-1.605003356933608,-0.13000106811524859,-3.3050003051757812,-2.4000015258789205,0.2599945068359091,0,0.019137760278665095,1.450450202763102,102.16000366210938,-1.3333356880974092,102.48999786376952,1.9176472700181566,101.4499969482422,0.019137760278665095
6682,2013-01-08,101.18000030517578,101.79000091552734,100.7300033569336,101.0,2189900.0,-0.0018743458247826306,-1.9444638713164002,0.6428435192501241,59.66184925115782,53.85041276237832,-1.539322806406048,-2.1697139278481927,-2.9754235851679596,-2.579094503726594,6.261862425297593,1.05999755859375,-0.6859881663988716,1.8725006103515653,-1.4118801380030703,5.156881358706201,0.2303102361742475,3.514690984528883,-3.919630162109371,34.51964638675905,-29.76200753630711,1.6421903741773207,1,-1.4150009155273438,0.060001373291015625,-2.5375003814697266,-2.2099990844726562,0.839996337890625,1,0.005139322410535829,-1.51517218259794,101.37000274658205,1.450450202763102,102.16000366210938,-1.3333356880974092,102.48999786376952,0.005139322410535829
6683,2013-01-09,101.2300033569336,101.5,100.75,101.02999877929688,1834400.0,0.0004941989682447634,1.0270328786613467,1.1111346585851736,56.014063817687514,57.044527890157084,-1.4625106564646302,-2.150398589296586,-2.906949623245822,-2.567011243397701,6.801441367558114,0.75,-0.34099533972866425,1.8085033416748075,-1.5802485146130607,5.197255197962676,0.1141274135308663,3.5028792698187488,-3.7392481538671802,21.834125149090134,-36.752497031003394,1.6943759281439361,1,-1.4650039672851562,0.009998321533203125,-1.7600021362304688,-2.2250022888183594,0.9399948120117188,2,0.006124618162872242,-1.9444638713164002,101.18000030517578,-1.51517218259794,101.37000274658205,1.450450202763102,102.16000366210938,0.006124618162872242
6684,2013-01-10,100.73999786376952,101.5,100.12999725341795,101.3499984741211,2328500.0,-0.004840516417216056,2.010982930346455,-3.049933244325839,59.626159561345304,58.443721037866176,-0.7259008997822747,-1.5483964099588974,-2.333956204773912,-2.0299122513882395,7.050246806320621,1.3700027465820455,0.013617714408042048,1.1969978332519418,-2.1982012454099475,4.592196911913831,-0.50060170607901,2.8945973725828935,-3.0280730031031027,21.942417414738856,-35.649975343713194,1.6975995393309455,1,-0.9749984741210795,0.5000038146972798,-1.009998321533189,-1.5749969482421733,1.1600036621093892,3,0.02034944505885372,1.0270328786613467,101.2300033569336,-1.9444638713164002,101.18000030517578,-1.51517218259794,101.37000274658205,0.02034944505885372
6685,2013-01-11,100.27999877929688,101.48999786376952,100.06999969482422,101.0,2206300.0,-0.004566201054467922,-1.4912261915915748,1.1803286889961453,55.075196865638,59.879628053043966,0.11629952391939469,-0.9346975595603055,-1.8049195182125857,-1.5251761434009126,6.972285899965759,1.4199981689452983,0.3706281461582819,0.6089988708496037,-2.6884388215640342,3.9064365632632416,-1.0397199753572153,2.2577177170564227,-2.355751047334465,12.209240432213765,-42.036174287577325,1.6487188462068154,1,-0.5149993896484375,0.9600028991699219,-0.5,-1.0649986267089844,0.8000030517578125,4,0.01705224476753453,2.010982930346455,100.73999786376952,1.0270328786613467,101.2300033569336,-1.9444638713164002,101.18000030517578,0.01705224476753453
6686,2013-01-14,100.37000274658205,101.9000015258789,99.6999969482422,100.33999633789062,2155100.0,0.0008975266093018686,-2.3587723129787066,-0.041675496969459824,54.214581786505775,60.4541920859688,0.6250340212665719,-0.8708796020945044,-1.8714510572146281,-1.5640366454820054,6.964908373180931,2.2000045776367045,0.9555464936225064,0.5730026245117301,-2.622462600168049,3.7684678491915093,-1.0247299878281666,2.170735236851627,-2.2419250581754824,30.45474564691949,-20.008589845646824,1.5977326123398896,1,0.9899940490722514,-0.605003356933608,-0.06500244140626421,-0.6300010681152486,0.31999969482419033,0,0.013848753129537705,-1.4912261915915748,100.27999877929688,2.010982930346455,100.73999786376952,1.0270328786613467,101.2300033569336,0.013848753129537705
6687,2013-01-15,101.1500015258789,101.5199966430664,99.80999755859376,99.8499984741211,1725200.0,0.007771234013674633,-1.4782507739938384,43.324180015235015,57.65442344142216,60.02011374864536,0.2507848078769541,-1.3889403163906309,-2.5765204078304293,-2.285920984463047,6.754382889019575,1.709999084472642,1.2320720611592293,1.1415012359619112,-1.8022188111747965,4.085221283098619,-0.33035878760644266,2.613361259530265,-2.826247079285949,65.90916184339638,17.14875328811678,1.4718600235683525,1,0.20999526977539062,-1.3850021362304688,-0.845001220703125,-1.4099998474121094,0.01000213623046875,1,0.004745385272349578,-2.3587723129787066,100.37000274658205,-1.4912261915915748,100.27999877929688,2.010982930346455,100.73999786376952,0.004745385272349578
6688,2013-01-16,101.52999877929688,101.61000061035156,100.6500015258789,100.7300033569336,1201700.0,0.003756769626155121,1.0,0.6153796495181755,63.20666465384546,59.59871137670262,-0.13038180472177885,-1.6362419981403065,-2.8430676255587457,-2.59334819244998,7.014314401990212,0.9599990844726562,1.6913347296260497,1.3839984893798771,-1.5749730012845617,4.342969980044316,-0.0954872559523352,2.8634842347120895,-3.0183946448449746,83.18172833169754,31.974656923884503,1.479485745332218,1,-0.22499847412109375,-1.7649993896484375,-1.2249984741210938,-1.7899971008300781,-1.44000244140625,2,0.004826138773375455,-1.4782507739938384,101.1500015258789,-2.3587723129787066,100.37000274658205,-1.4912261915915748,100.27999877929688,0.004826138773375455
6689,2013-01-17,100.95999908447266,101.75,100.95999908447266,101.56999969482422,2095400.0,-0.0056141012673827095,-1.5901643444980864,-0.7625051260287821,64.33962902423633,59.5093265197702,0.22324000341194505,-1.0325470265588024,-2.2158053199725316,-1.9571883087628095,7.587385179762663,0.7900009155273438,1.9571072462926367,0.7589988708496094,-2.2184243079147876,3.7364220496140064,-0.729712718532582,2.2477104602318008,-2.2680592496761705,57.27270520427634,3.014601862384744,1.488711589382197,1,-0.15999984741210938,-1.1949996948242188,-0.07749748229980469,-1.2199974060058594,-1.5100021362304545,3,0.01198493557295155,1.0,101.52999877929688,-1.4782507739938384,101.1500015258789,-2.3587723129787066,100.37000274658205,0.01198493557295155
6690,2013-01-18,101.1999969482422,101.4499969482422,100.62000274658205,100.9000015258789,2341600.0,0.0023771579432041445,1.0749973773805495,-0.4917952822873385,71.38521733361526,60.13086508171707,-0.18691136037357126,-1.1321173622620364,-2.428743263506149,-2.116344674386198,7.987039812731286,0.8299942016601562,1.8274864799359847,0.8729969024658288,-2.0461239576593897,3.7921177625910474,-0.5865635275967804,2.332557332528438,-2.334934841114915,68.18167631320723,6.889897633088395,1.4595604300626066,1,-0.39999771118165484,-1.4349975585937642,-0.31999588012696734,-1.4599952697754048,-0.46999359130860796,4,0.0069170414895833865,-1.5901643444980864,100.95999908447266,1.0,101.52999877929688,-1.4782507739938384,101.1500015258789,0.0069170414895833865
6691,2013-01-22,102.1500015258789,102.16999816894531,101.16999816894531,101.43000030517578,2004500.0,0.009387397295304023,1.6315979681570862,2.400040690724944,68.83258523830095,61.14983574695519,-1.133876802659799,-1.9497478675738762,-3.292056434207609,-3.0032732334273646,8.776308348893101,1.0,1.52971651252696,1.6755012512207088,-1.3013953452999374,4.652397847741355,0.1870529529603857,3.163949549481032,-3.1187420373140498,99.15268483496588,36.71301591936313,1.488448298260321,1,-1.2150039672851562,-2.3850021362304688,-1.4750003814697266,-2.4099998474121094,-0.8600006103515625,1,-0.010474788828594761,1.0749973773805495,101.1999969482422,-1.5901643444980864,100.95999908447266,1.0,101.52999877929688,-0.010474788828594761
6692,2013-01-23,102.12000274658205,102.75,101.7699966430664,102.3000030517578,1442800.0,-0.0002936738017498275,-1.2272486887164593,-0.24999999999996053,55.24260612189591,61.064118225200566,-1.0689251688718002,-1.8051649490159178,-3.0913982021343855,-2.9159596950305797,9.482792904620194,0.9800033569335938,1.2676799989489638,1.514002227783223,-1.5117356291323745,4.5397400846988205,0.0011332993254313806,3.0268711562410147,-2.92919377183712,70.42262601949307,12.208054405030062,1.512868928457796,1,-0.8950042724609517,-2.355003356933608,-1.4450016021728658,-2.3800010681152486,-0.700004577636733,2,-0.014003136180131714,1.6315979681570862,102.1500015258789,1.0749973773805495,101.1999969482422,-1.5901643444980864,100.95999908447266,-0.014003136180131714
6693,2013-01-24,102.88999938964844,103.52999877929688,102.29000091552734,102.38999938964844,1515400.0,0.0075401157692600584,-2.542866485013624,-2.777773068283404,53.267984855908125,60.35765436904088,-1.7642145249574952,-2.427925145651841,-3.701480678480479,-3.622464519789034,10.57332209973464,1.4099960327148295,1.0643537126675824,2.111499023437503,-1.0256686860396087,5.248666732914614,0.5429151686989542,3.6800828781760515,-3.546022908170656,78.00686384265063,23.05464702254266,1.568583854738553,1,-1.2750015258789062,-2.8699989318847656,-2.3149986267089844,-3.1499977111816406,0.5400009155273438,3,-0.016814031857338207,-1.2272486887164593,102.12000274658205,1.6315979681570862,102.1500015258789,1.0749973773805495,101.1999969482422,-0.016814031857338207
6694,2013-01-25,102.36000061035156,103.12999725341795,102.01000213623048,102.95999908447266,1612800.0,-0.005151120443589008,1.3829814864415286,-1.1999969482421875,51.58225250369398,59.96954943993599,-1.0954504118549266,-1.6949975659846501,-3.0311931375905488,-3.0400335326792316,11.31484752404429,1.1199951171874716,0.9863744356989059,1.3975002288818388,-1.6518818062311027,4.44688226399478,-0.12719078867462486,2.9221912464383024,-2.7648627910046315,59.79382254161414,8.502464954463726,1.524691017556469,1,-0.7450027465820312,-2.3400001525878906,-1.7849998474121094,-2.6199989318847656,0.7900009155273438,4,-0.02217667310399929,-2.542866485013624,102.88999938964844,-1.2272486887164593,102.12000274658205,1.6315979681570862,102.1500015258789,-0.02217667310399929
6695,2013-01-28,102.48999786376952,102.75,102.0,102.62000274658205,1631700.0,0.0012700005142907145,2.8461598654094447,0.21667535572147203,59.89394339693834,60.60058961887294,-0.9822901148891248,-1.5442414386983643,-3.007149572978861,-3.1399416603581614,11.624679222548215,0.75,0.9726250960491853,1.2989974975585739,-1.461671958474895,4.059666953592043,-0.08133723045816055,2.6793322255753083,-2.658768386825585,55.93217599327519,7.282305756053013,1.3803347280167375,1,-0.8199996948242045,-2.469997406005845,-3.417497634887681,-2.74999618530272,0.06999969482424717,0,-0.029661439934539846,1.3829814864415286,102.36000061035156,-2.542866485013624,102.88999938964844,-1.2272486887164593,102.12000274658205,-0.029661439934539846
6696,2013-01-29,103.36000061035156,103.52999877929688,102.0999984741211,102.1500015258789,2073100.0,0.008488660012838212,-1.1831979266765673,-9.307335680749139,67.19242067059214,61.66036708878072,-1.5461531371667405,-2.014247360044351,-3.670495702537096,-3.9629945421732202,12.015110205405483,1.4300003051757812,0.9798143485853927,1.8495002746581974,-0.2554952337120966,3.9544957830284915,0.7970025204730433,2.9019980288433516,-3.3068449752664577,90.34102485185555,38.25539249040848,1.0524977541851475,1,-1.2849998474121094,-3.3400001525878906,-4.222499847412109,-3.6199989318847656,-1.3899993896484375,1,-0.02544501971640445,2.8461598654094447,102.48999786376952,1.3829814864415286,102.36000061035156,-2.542866485013624,102.88999938964844,-0.02544501971640445
6697,2013-01-30,102.52999877929688,103.11000061035156,102.3000030517578,103.0,1939800.0,-0.008030203426407145,1.347810703228701,-0.38843105481188167,59.129177815186594,61.2073129955964,-0.5585502230894974,-0.9327871388021691,-2.6788736416995533,-3.09486340435933,13.015916397153696,1.0599975585937642,1.074301209037415,0.8294986724853572,-0.8646705414487172,2.5236678864194317,-0.017585934481687104,1.6765832794524016,-2.2682325555590666,34.64047072903161,-20.393058806197693,0.8470846069670378,1,-0.4549980163574219,-2.509998321533203,-3.392498016357422,-2.789997100830078,0.5100021362304688,2,-0.012094000570883834,-1.1831979266765673,103.36000061035156,2.8461598654094447,102.48999786376952,1.3829814864415286,102.36000061035156,-0.012094000570883834
6698,2013-01-31,102.33999633789062,103.1500015258789,102.11000061035156,102.5,1656300.0,-0.0018531399948150673,-2.3548680842685568,0.34043243945198365,61.7301946166902,60.917375839202386,-0.26995523264142207,-0.7090424365088808,-2.3258043543321065,-2.8685671104063317,13.50018123057588,1.0400009155273438,1.185175228012639,0.5949962615966768,-1.1181168140507225,2.308109337244076,-0.26156027622702993,1.4515527994203836,-1.8821361608192717,22.222000598384362,-35.46901044488565,0.8565565378236999,1,-0.2649955749511719,-2.319995880126953,-3.202495574951172,-2.599994659423828,0.10000610351561079,3,-0.008989624798380946,1.347810703228701,102.52999877929688,-1.1831979266765673,103.36000061035156,2.8461598654094447,102.48999786376952,-0.008989624798380946
6699,2013-02-01,104.1500015258789,104.3499984741211,102.58999633789062,102.88999938964844,2316000.0,0.017686195551661843,1.1204895693058614,-7.87483311081442,73.68421052631587,61.17281952728024,-1.7655370581376388,-2.5173749409999857,-3.9767174748423315,-4.659487107480828,13.616501681755333,2.0100021362304688,1.2443657321056065,2.3220012664794893,0.32035338701230387,4.323649145946675,1.3211773267458966,3.322825206213082,-3.5078130326740222,91.48948603819895,26.886812957934865,1.0008239397335894,2,-1.3900032043457031,-3.720001220703125,-4.730001449584961,-4.409999847412109,-0.40000152587890625,4,-0.006913117716318196,-2.3548680842685568,102.33999633789062,1.347810703228701,102.52999877929688,-1.1831979266765673,103.36000061035156,-0.006913117716318196
6700,2013-02-04,102.4800033569336,104.11000061035156,102.33999633789062,104.11000061035156,1728600.0,-0.01603454771462831,1.1717880428931837,-1.2936464205484677,60.82051595052081,60.28258960641577,0.11747853315199563,-0.8666053020313313,-2.181483584240212,-2.975769456099812,13.770718443485574,1.8100051879882812,1.172187977323233,0.6360031127929631,-1.3818688459054869,2.653875071491413,-0.3729328665562548,1.644939092142181,-1.5411900652554067,16.88910590277778,-49.88361870302035,1.0089359793492245,2,0.5799942016601562,-2.0500030517578125,-2.87750244140625,-2.740001678466797,0.9399948120117188,0,0.0065378429644633584,1.1204895693058614,104.1500015258789,-2.3548680842685568,102.33999633789062,1.347810703228701,102.52999877929688,0.0065378429644633584
6701,2013-02-05,103.30999755859376,103.97000122070312,102.27999877929688,102.75,1842400.0,0.008099084450352123,-1.2533365885416667,-0.34355736331426073,61.020393069703985,60.92456593395,-0.5930294699360417,-1.6272372460393143,-2.861764802388876,-3.798734466985124,14.26787079259451,1.69000244140625,1.15778444905186,1.3689975738525533,-0.7375026367908077,3.4754977844959143,0.31574746853087277,2.422247679174234,-2.098289452320145,53.57134342185547,-12.760768246097875,1.053250105321684,2,-0.13499832153321734,-2.879997253417983,-3.6074981689453267,-3.5699958801269673,-0.3999938964843892,1,-0.0072597039756450155,1.1717880428931837,102.4800033569336,1.1204895693058614,104.1500015258789,-2.3548680842685568,102.33999633789062,-0.0072597039756450155
6702,2013-02-06,101.6999969482422,103.19000244140624,100.94000244140624,102.87999725341795,3192000.0,-0.015584170442346834,1.4999851651542584,-2.107152588555754,50.77061735158307,60.64708065569167,1.0629035828559523,0.024999378652836413,-1.1557135556163303,-2.176145925947722,14.463966624945876,2.3699951171875284,1.0195622148139307,-0.2670028686523267,-2.3466193327202234,1.81261359541557,-1.306811100686275,0.7728053633816216,2.650001525878892,22.287254869059147,-40.182090424924844,1.0398082320339463,2,0.9450035095214702,-1.2699966430664205,-1.9749965667724751,-1.9599952697754048,0.05000305175779829,2,0.0026549093467360674,-1.2533365885416667,103.30999755859376,1.1717880428931837,102.4800033569336,1.1204895693058614,104.1500015258789,0.0026549093467360674
6703,2013-02-07,101.8499984741211,102.30999755859376,101.1999969482422,101.7699966430664,3007300.0,0.001474941301672139,1.220001220703062,-0.06779814437655741,54.19415333859698,60.93729185956977,0.8379870942018925,-0.08028854512622274,-1.1524262370592453,-2.3344345120317342,14.670659719744583,1.1100006103515625,0.8623619706102659,-0.14800109863281818,-2.1996565464502282,1.9036543491845919,-1.1738288225415232,0.8778266252758868,2.431800079345706,26.686131713483768,-34.93523192226274,1.025827723908708,2,0.7950019836425781,0.17499923706054688,-2.2324981689453125,-2.109996795654297,-0.1699981689453125,3,0.01168387294290052,1.4999851651542584,101.6999969482422,-1.2533365885416667,103.30999755859376,1.1717880428931837,102.4800033569336,0.01168387294290052
6704,2013-02-08,102.79000091552734,102.95999908447266,101.80999755859376,102.37999725341795,1726400.0,0.00922928282267077,2.0666707356770453,5.1249284760635,57.02919203332374,60.61898615250148,-0.03867209344903699,-0.9052478459750262,-1.9331159199007004,-3.307040983544738,15.395152932501322,1.150001525878892,0.9005899934073653,0.6895011901855526,-1.3014626105475742,2.6804649909186793,-0.3059807101810179,1.684983090552123,1.4249617156982453,58.35960702578611,-2.3314610217460725,0.9954819003665664,2,-0.14500045776367188,-0.7650032043457031,-2.865001678466797,-3.049999237060547,-0.6699981689452983,4,-0.0034049856114772847,1.220001220703062,101.8499984741211,1.4999851651542584,101.6999969482422,-1.2533365885416667,103.30999755859376,-0.0034049856114772847
6705,2013-02-11,101.98999786376952,102.94000244140624,101.76000213623048,102.87000274658205,1457400.0,-0.007782887874621891,1.3137163971457295,-2.1463342017119413,49.28313794979908,58.62906585019114,0.7632065741239984,0.031023161878621863,-1.1754957022009336,-2.53552367326634,16.177843737631274,1.1800003051757528,0.8794347089085761,-0.1960018157959098,-1.995445132556128,1.6034415009643084,-1.0957234741760118,0.7037198425841922,2.15946556365968,34.65332823028175,-20.29798553366531,0.8997216583801091,2,0.6550025939941548,0.034999847412123586,-1.6724987030029155,-2.24999618530272,1.0900039672851705,0,0.017256615090642136,2.0666707356770453,102.79000091552734,1.220001220703062,101.8499984741211,1.4999851651542584,101.6999969482422,0.017256615090642136
6706,2013-02-12,101.76000213623048,102.2300033569336,101.52999877929688,102.20999908447266,1203200.0,-0.0022550812075341486,1.8571295114128235,0.5113573311138527,48.41549035647269,57.438656132556254,0.82961785243576,0.39051542636475745,-0.9688625290512647,-2.336757989553618,16.71358846563815,0.7000045776367188,0.9033480997161973,-0.49549751281736576,-2.095991273456846,1.1049962478221147,-1.2957443931370989,0.30474936750236736,2.3252720714782527,36.44443088107765,-15.866208043143075,0.8002468803197399,2,0.8849983215331889,0.26499557495115766,-1.2575016021728658,-2.020000457763686,1.7599945068359233,1,0.016312853752622036,1.3137163971457295,101.98999786376952,2.0666707356770453,102.79000091552734,1.220001220703062,101.8499984741211,0.016312853752622036
6707,2013-02-13,101.62999725341795,102.37000274658205,100.9499969482422,101.9800033569336,1224400.0,-0.0012775636800644863,1.5132737387922022,0.7777966159167765,44.12312921635787,55.48231553251934,0.9147249171813456,0.5884967023954317,-0.9299779425434593,-2.234904683414541,17.094600449405277,1.4200057983398438,0.8563504138542726,-0.6495021820068558,-2.1935988296128954,0.8945944655991838,-1.4215505058098756,0.12254614179616397,2.3923715189647368,33.83082499857543,-14.600302895967573,0.7720483238030179,2,1.0150032043457173,0.3950004577636861,-1.1274967193603374,-1.8899955749511577,3.480003356933608,2,0.01259476968694262,1.8571295114128235,101.76000213623048,1.3137163971457295,101.98999786376952,2.0666707356770453,102.79000091552734,0.01259476968694262
6708,2013-02-14,102.0199966430664,102.05999755859376,101.01000213623048,101.04000091552734,2211200.0,0.0038374436700610026,-1.019235001540616,-2.7999389659079865,48.393177394802066,52.672200740128915,0.5303298511154537,0.24990151009220085,-1.4300438527405959,-2.649317226572876,17.44585107536037,1.0499954223632812,0.6794462448742564,-0.2840026855468807,-1.7931815659377435,1.225176194843982,-1.038592125742312,0.4705867546485507,1.9407248026967494,53.233759085991586,5.982170340742201,0.7545894401954311,2,0.5050048828125,0.005001068115234375,-1.517496109008789,-2.2799949645996094,3.4500045776367188,3,-0.0026465070765590015,1.5132737387922022,101.62999725341795,1.8571295114128235,101.76000213623048,1.3137163971457295,101.98999786376952,-0.0026465070765590015
6709,2013-02-15,102.16999816894531,103.12999725341795,101.02999877929688,101.79000091552734,4239800.0,0.0014703149462327314,-1.2105229343430746,0.38775398987933046,48.49056943279851,51.302206682604215,0.07814622166948482,0.20574673613617733,-1.6845131637930137,-2.8352425687010907,18.008303787888106,2.0999984741210795,0.614020336587771,-0.1945011138916044,-1.5677120270556344,1.1787097992724256,-0.8811065704736194,0.4921043426904106,1.7303088967307048,55.96335091360245,9.404565435353163,0.686605456582014,2,0.285003662109375,-0.14500045776367188,-1.6674976348876953,-2.4299964904785156,3.8000030517578125,4,-0.004795907532065158,-1.019235001540616,102.0199966430664,1.5132737387922022,101.62999725341795,1.8571295114128235,101.76000213623048,-0.004795907532065158
6710,2013-02-19,101.9000015258789,102.4000015258789,101.47000122070312,102.3499984741211,1894200.0,-0.0026426215905372974,2.3818005271188794,-1.1842110546710303,42.700010147087006,49.266608580091216,0.28744543349017704,0.5595639986566567,-1.574244220036789,-2.598633682718514,18.847472281919515,0.9300003051757812,0.534136681794422,-0.49949798583983807,-1.7803123785449486,0.7813164068652725,-1.1399051821923933,0.1409092105127172,1.9410994473117142,43.57818553424994,2.451908764379432,0.640407196352553,2,0.16500091552732954,0.12499618530273438,-1.397500991821289,-2.1599998474121094,4.739997863769531,1,0.002158991338653493,-1.2105229343430746,102.16999816894531,-1.019235001540616,102.0199966430664,1.5132737387922022,101.62999725341795,0.002158991338653493
6711,2013-02-20,101.08000183105469,102.62999725341795,101.0500030517578,102.18000030517578,1915100.0,-0.008047101889551711,-1.724137250646132,2.444457631141704,42.742762007316294,48.374624652950466,0.8469168062048311,1.365291041616672,-0.6856544196801195,-1.8211207494853454,19.154571567124357,1.5799942016601562,0.14094370270413492,-1.2659976959228487,-2.6737870105020534,0.14179161865635592,-1.9698923532124581,-0.5621030386332393,2.70307717150024,5.963525899690401,-34.49673442167364,0.7038946572896034,2,0.9599952697753906,0.9449958801269531,-0.5775012969970703,-1.3400001525878906,5.029998779296875,2,0.019786307516523438,2.3818005271188794,101.9000015258789,-1.2105229343430746,102.16999816894531,-1.019235001540616,102.0199966430664,0.019786307516523438
6712,2013-02-21,100.69000244140624,101.41999816894531,100.26000213623048,101.16999816894531,2730500.0,-0.0038583239274203596,1.367349163098453,0.4363603576110381,41.90385916994599,47.00903641198925,1.205335913044948,1.7314370808218342,-0.23308386692957583,-1.457625748079593,18.895342590907944,1.1599960327148295,-0.050096874381125645,-1.5844970703125085,-3.174127470366656,0.005133329741639159,-2.3793122703395824,-0.7896818702854347,3.036215029925714,14.982614520861734,-26.6369072279825,0.7948152000270746,2,1.004997253417983,1.389995574951186,-0.1275043487548686,-0.9500007629394389,5.119995117187528,3,0.028106009862369552,-1.724137250646132,101.08000183105469,2.3818005271188794,101.9000015258789,-1.2105229343430746,102.16999816894531,0.028106009862369552
6713,2013-02-22,101.16000366210938,101.3000030517578,100.2300033569336,101.06999969482422,1576200.0,0.004667804243789098,4.783739200363277,-0.18750993419588088,33.10735378930981,44.35105438487659,0.7008699501008806,1.1859898852570296,-0.6463351569975089,-1.9446418162196863,18.19313441404823,1.0699996948242045,-0.31284260132889585,-1.0279960632324219,-2.6641989511722386,0.6082068247073948,-1.8460975072023302,-0.20989461926251352,2.4275651958185165,32.06904353499547,-3.1083285814044572,0.81810144396991,2,0.5199966430664062,1.1299972534179688,-0.5975055694580078,-1.4200019836425781,6.519996643066406,4,0.03904702259042825,1.367349163098453,100.69000244140624,-1.724137250646132,101.08000183105469,2.3818005271188794,101.9000015258789,0.03904702259042825
6714,2013-02-25,100.08999633789062,102.12999725341795,100.05999755859376,101.63999938964844,1644000.0,-0.010577375301336955,-1.5714272174992756,-17.221496990760365,35.51512237075134,42.82127487609351,1.5059737576833356,2.189469774867348,0.4897908297243845,-0.8868671625427851,17.91207599990497,2.0699996948241903,-0.3714117801526555,-1.9845031738281307,-3.866881144674153,-0.10212520298210848,-2.925692159251142,-1.0433141884051196,3.2961185899776098,1.1672678155283966,-34.82296285461755,0.9411889854230095,2,1.5050010681152344,2.115001678466797,0.4450035095214844,-0.3499946594238281,6.2700042724609375,0,0.053751674289709284,4.783739200363277,101.16000366210938,1.367349163098453,100.69000244140624,-1.724137250646132,101.08000183105469,0.053751674289709284
6715,2013-02-26,99.4499969482422,100.76000213623048,99.30999755859376,100.0999984741211,2915100.0,-0.006394239315264505,-2.118288391018742,0.41935499748967886,26.054624863456866,40.336734265758416,1.9531816825588777,2.7300116219427224,1.2088555120315903,-0.26071080607700026,17.389572522987816,1.4500045776367188,-0.509970103508607,-2.4725025177001783,-4.677004703594832,-0.2680003318055242,-3.5747536106475053,-1.3702514247528512,3.6700285900840726,4.216849473410904,-28.32882977748166,1.1022510929473281,2,1.7700004577636577,2.38000106811522,0.8325023651122905,0.29000473022459516,6.910003662109361,1,0.06556062818035269,-1.5714272174992756,100.08999633789062,4.783739200363277,101.16000366210938,1.367349163098453,100.69000244140624,0.06556062818035269
6716,2013-02-27,100.7300033569336,101.54000091552734,98.9499969482422,99.66999816894531,2511000.0,0.012870854177678526,-1.0719968505955608,-1.6307733840393797,43.72580041828318,40.292586621527896,0.5718401228244119,1.3100361646379213,0.020227496160117653,-1.552846088024367,16.611324246503536,2.590003967285142,-0.7474622742415136,-1.0609962463378935,-3.2176986569805877,1.0957061643048007,-2.1393474516592477,0.017354958983460733,2.009019383419428,55.975038926702695,21.217498716778607,1.0783512053213502,2,0.3099937438964844,0.9199943542480469,-0.44750404357910156,-0.9900016784667969,5.0699996948242045,2,0.05867165527407914,-2.118288391018742,99.4499969482422,-1.5714272174992756,100.08999633789062,4.783739200363277,101.16000366210938,0.05867165527407914
6717,2013-02-28,101.29000091552734,102.37000274658205,100.79000091552734,101.06999969482422,2213200.0,0.005559391838888539,-3.0512930865840184,0.20754730561333554,46.56021774665208,40.08892443840011,-0.04632986388085669,0.6876332440275235,-0.41001914808634865,-2.105552736190816,15.990040445526876,1.6399993896484517,-0.8169670606059327,-0.4389987945556584,-2.5774677641539228,1.699470175042606,-1.5082332793547977,0.6302356902434809,-2.340003967285142,68.42105263157853,31.294104141641313,1.069234484799134,2,-0.2500038146972656,0.3599967956542969,-0.94000244140625,-1.5499992370605469,5.75,3,0.047586135366352256,-1.0719968505955608,100.7300033569336,-2.118288391018742,99.4499969482422,-1.5714272174992756,100.08999633789062,0.047586135366352256
6718,2013-03-01,101.41999816894531,101.6500015258789,100.26000213623048,100.81999969482422,1790100.0,0.001283416450221786,1.6226275218264126,2.727250658898599,40.65483643660901,39.2182874388235,-0.3021629958896028,0.5113977159055167,-0.46604227785695684,-2.229504940030523,15.346554392104983,1.3899993896484233,-0.8596679557746825,-0.26300163269043253,-2.3856529305218146,1.8596496651409495,-1.3243272816061165,0.7983240162252514,-2.470001220703111,72.22213546837,36.22028235969149,1.061325648915688,3,-0.6300010681152344,0.22999954223632812,-0.9249992370605469,-1.6799964904785156,4.370002746582031,4,0.04328534282100449,-3.0512930865840184,101.29000091552734,-1.0719968505955608,100.7300033569336,-2.118288391018742,99.4499969482422,0.04328534282100449
6719,2013-03-04,103.43000030517578,103.45999908447266,101.16000366210938,101.26000213623048,1942000.0,0.019818597638724178,1.062780115638578,3.616672812583423,58.43091920711559,40.966166223271124,-2.3631481216646506,-1.639361742080709,-2.4120057176395733,-4.251411498148741,14.389852522740423,2.2999954223632812,-0.7880699412460217,1.7830005645751896,-0.18205326845944114,3.7480543976098204,0.8004736480578742,2.765527481092505,-4.411603240966784,99.33483891158534,60.553232617045296,0.9825269165173182,3,-2.2250022888183594,-1.7800025939941406,-2.6125011444091797,-3.6899986267089844,2.3199996948242188,0,0.04109059255013192,1.6226275218264126,101.41999816894531,-3.0512930865840184,101.29000091552734,-1.0719968505955608,100.7300033569336,0.04109059255013192
6720,2013-03-05,103.1500015258789,103.87999725341795,102.75,103.68000030517578,1611700.0,-0.002707133118734606,1.430120758679574,-0.24423927489048278,58.09078878418333,42.67150253181191,-2.1089708896091537,-1.377204751330737,-2.0318607562427644,-3.990015953145587,13.69572446066146,1.1299972534179545,-0.8072568005300127,1.4695018768310604,-0.5765211284594756,3.5155248821215963,0.4464903741857995,2.4925133794763212,-3.9539403808593647,85.1927853478495,44.21055660771033,1.0230115026452657,3,-1.7350044250488281,-1.5000038146972656,-2.3325023651123047,-3.4099998474121094,2.8600006103515767,1,0.03111971921461687,1.062780115638578,103.43000030517578,1.6226275218264126,101.41999816894531,-3.0512930865840184,101.29000091552734,0.03111971921461687
6721,2013-03-06,102.55999755859376,103.48999786376952,102.36000061035156,103.1500015258789,1254400.0,-0.0057198638735561635,-1.2828276600827389,1.1132175965912094,55.13811716881528,44.141975642797384,-1.4381931923278017,-0.8920033169505217,-1.363265317925439,-3.4152093437297424,12.899738636187447,1.1299972534179545,-0.856384691122642,0.9169979095459126,-1.0282866071644463,2.8622824262562716,-0.05564434880926683,1.8896401679010921,-3.082900247070313,63.53587084808683,20.75473821761301,0.9726422583551824,3,-1.145000457763686,-0.9099998474121236,-1.714998245239272,-2.8199958801269673,3.5699996948241903,2,0.03705151269710982,1.430120758679574,103.1500015258789,1.062780115638578,103.43000030517578,1.6226275218264126,101.41999816894531,0.03705151269710982
6722,2013-03-07,101.97000122070312,103.9800033569336,101.9000015258789,103.5500030517578,2603300.0,-0.005752694539150727,-1.4186050637852416,2.6779511980655495,49.729754696610165,45.988909076941866,-0.7236324318476193,-0.2959134160297623,-0.7092619587474474,-2.816691640512502,13.361376622811209,2.0800018310546875,-0.8325482431862952,0.31350135803222656,-1.6371888039047633,2.2641915199692164,-0.6618437229362684,1.2888464390007215,-2.2287299126659974,45.96770224041588,4.32250447591931,0.9753450809684939,3,-0.5050010681152344,-0.3200035095214844,-0.9225006103515625,-2.229999542236328,2.2399978637695312,3,0.037560084193438925,-1.2828276600827389,102.55999755859376,1.430120758679574,103.1500015258789,1.062780115638578,103.43000030517578,0.037560084193438925
6723,2013-03-08,103.04000091552734,103.26000213623048,101.86000061035156,102.58000183105469,1549200.0,0.010493279219525808,2.1111092273131193,-0.29113832365979,54.2772972003814,48.07359516912298,-1.6750602968591295,-1.3409407406365688,-1.6998897077416046,-3.902518359710186,13.834762089214184,1.4000015258789205,-0.718145571667506,1.3240009307861271,-0.7218158883282371,3.3698177499004913,0.3010925212289379,2.3469093403433163,-2.959631043578497,66.66657648468845,25.724104711918798,1.0229084095571845,3,-1.5750007629394531,-1.3900032043457031,-1.9925003051757812,-3.299999237060547,2.5100021362304545,4,0.03881987543147658,-1.4186050637852416,101.97000122070312,-1.2828276600827389,102.55999755859376,1.430120758679574,103.1500015258789,0.03881987543147658
6724,2013-03-11,102.44000244140624,103.69000244140624,102.3499984741211,103.5500030517578,2120800.0,-0.005822966506114358,-1.0775117692981242,-2.4130496077488264,52.57143106265757,51.019906969034174,-0.789703157482748,-0.8100388186533536,-1.0013539559962226,-3.270263023145489,13.993251474283666,1.340003967285142,-0.5649522440165953,0.7415023803710739,-1.2713545724173656,2.7543593331595133,-0.2649260960231459,1.7479308567652936,-2.0476618906586026,27.35854149197588,-12.70316448117062,1.0064284763942175,3,-0.9750022888183452,-0.7900047302245952,-1.3925018310546733,-2.700000762939439,2.3299942016601705,0,0.03270205382938407,2.1111092273131193,103.04000091552734,-1.4186050637852416,101.97000122070312,-1.2828276600827389,102.55999755859376,0.03270205382938407
6725,2013-03-12,103.75,105.5199966430664,103.26000213623048,103.61000061035156,3795000.0,0.01278794931055427,-4.380962761126397,-0.12612550690769125,62.147392331178004,53.06675051491138,-1.5931355653049906,-2.0884992602290993,-2.171059436772339,-4.527764018445467,14.514783941632498,3.0799942016601705,-0.31704275660865733,1.9634998321533175,-0.24718560279754342,4.174185267104178,0.8581571146778799,3.068842549628755,-3.0706464247574843,51.63938356092995,6.96439866242752,1.1053427174754313,3,-0.8600006103515625,-1.5150032043457031,-2.155000686645508,-3.4449996948242188,-0.1399993896484375,1,0.01927710843373487,-1.0775117692981242,102.44000244140624,2.1111092273131193,103.04000091552734,-1.4186050637852416,101.97000122070312,0.01927710843373487
6726,2013-03-13,103.41999816894531,104.19000244140624,102.91000366210938,103.98999786376952,2459100.0,-0.0031807405402861644,1.6391486617220732,-4.0714441416892715,62.48853497582752,54.836563540375316,-0.9403142862590386,-1.7157243014224832,-1.6710817326129899,-4.130045763877092,15.161247010595662,1.2799987792968608,-0.011373728343144762,1.5504981994628935,-0.7775324646020039,3.878528863527791,0.3864828674304448,2.714513531495342,-2.2565802869204106,42.622930316036545,-5.568019742434039,1.1640153320324473,3,-0.529998779296875,-1.1850013732910156,-1.6749992370605469,-2.7499961853027344,1.0299987792968892,2,0.02504355069755637,-4.380962761126397,103.75,-1.0775117692981242,102.44000244140624,2.1111092273131193,103.04000091552734,0.02504355069755637
6727,2013-03-14,102.91000366210938,104.02999877929688,102.91000366210938,103.2699966430664,2316700.0,-0.004931294873964487,-5.222316414114655,0.6315669713964633,57.97629810969079,56.76117039293996,-0.1970813402998033,-1.164629242647635,-1.0502718091117913,-3.562436824963612,16.36893670550643,1.1199951171875,0.45419799181229337,0.9765033721923828,-1.3937983067630029,3.3468050511477685,-0.20864746728531713,2.1616542116700828,-1.3109279039803283,28.68863906879595,-20.65176148262737,1.1851508394776946,3,0.4299964904785156,-0.6750068664550781,-1.107503890991211,-2.0400047302246094,2.25,3,0.03128941285320508,1.6391486617220732,103.41999816894531,-4.380962761126397,103.75,-1.0775117692981242,102.44000244140624,0.03128941285320508
6728,2013-03-15,101.75,102.98999786376952,101.51000213623048,102.5500030517578,4001800.0,-0.011272020414245465,-1.3124955296473855,2.222274027763021,57.504539007874975,56.658239259691,1.133897268133211,-0.02728931475421348,0.12166576080960567,-2.3474663901782975,17.19252211370575,1.479995727539034,0.6454619298283433,-0.17000045776367756,-2.5413031671090778,2.2013022515817227,-1.3556518124363777,1.0156508969090225,3.7699966430664062,5.984992332542789,-47.40629894197575,1.1856513546727037,3,1.7649993896484375,0.4849967956542969,-0.21249961853027344,-0.8800010681152344,5.5,4,0.024176895179092384,-5.222316414114655,102.91000366210938,1.6391486617220732,103.41999816894531,-4.380962761126397,103.75,0.024176895179092384
6729,2013-03-18,101.68000030517578,102.01000213623048,101.01000213623048,101.33999633789062,2138000.0,-0.0006879576886901217,-1.0000152589055356,-0.4250033378473821,60.62918880391571,56.94028370632793,1.038794299971869,0.004341346167308302,0.16950454474547882,-2.2151637657589873,17.134374159871193,1.0,0.7827128518657531,-0.21550025939941975,-2.5860524883882476,2.155051969589408,-1.4007763738938337,0.9697758550949942,3.7597964477538994,14.855853325979968,-42.90686338718399,1.1852761144944106,3,1.5849990844726562,0.5549964904785156,0.654998779296875,-0.8100013732910156,6.150001525878906,0,0.03806060911651099,-1.3124955296473855,101.75,-5.222316414114655,102.91000366210938,1.6391486617220732,103.41999816894531,0.03806060911651099
6730,2013-03-19,102.12000274658205,102.54000091552734,101.12999725341795,101.86000061035156,2240300.0,0.004327325335224952,1.563646578211832,0.7647032424548831,57.202073931646936,57.169612235531446,0.48871523782644033,-0.4409413683573149,-0.2773645236770932,-2.5649230439444324,17.181864989607494,1.4100036621093892,0.9848871159349954,0.21350212097169674,-2.159178833402862,2.5861830753462556,-0.9728383562155898,1.3998425981589833,3.1426022216796667,34.90567622100322,-22.129627779392678,1.1863404771872816,3,1.144996643066392,0.11499404907225141,0.2149963378906108,-1.2500038146972798,7.009994506835909,1,0.025949802440375036,-1.0000152589055356,101.68000030517578,-1.3124955296473855,101.75,-5.222316414114655,102.91000366210938,0.025949802440375036
6731,2013-03-20,103.08000183105469,103.36000061035156,102.33999633789062,102.44000244140624,2316400.0,0.009400695834830275,-1.4285480736044758,2.46151588955067,58.905481248002474,58.189137407908376,-0.43556883593629436,-1.3106190840557588,-1.207748549721316,-3.4316932431462135,17.80310547327972,1.239997863769517,0.8896422737954595,1.0735012054443303,-1.3209958036084686,3.467998214497129,-0.12374729908206916,2.2707497099707297,2.01249902392577,68.54311244274776,12.413159345749989,1.1972485045263963,3,0.18499755859375,-0.8450050354003906,-0.7450027465820312,-2.210002899169922,6.189994812011719,2,0.005141625629436097,1.563646578211832,102.12000274658205,-1.0000152589055356,101.68000030517578,-1.3124955296473855,101.75,0.005141625629436097
6732,2013-03-21,103.5199966430664,103.97000122070312,102.68000030517578,102.8499984741211,2216900.0,0.0042684788920828165,-1.554471151667145,1.046873137353051,60.135134637548255,58.84000823426025,-0.7069144772682847,-1.6102873743846686,-1.6062796430818338,-3.7778282351062416,19.29007692437374,1.2900009155273438,0.8231884702592396,1.3719963073730526,-1.0293951759568216,3.7733877907029267,0.17130056570810837,2.5726920490379968,1.4092042631640567,84.79713794516621,29.434439268267226,1.2006957416649389,3,-0.25499725341796875,-1.2849998474121094,-1.18499755859375,-2.2799949645996094,5.110000610351548,3,0.008983774491245544,-1.4285480736044758,103.08000183105469,1.563646578211832,102.12000274658205,-1.0000152589055356,101.68000030517578,0.008983774491245544
6733,2013-03-22,105.11000061035156,105.12000274658205,103.44000244140624,103.45999908447266,2036100.0,0.015359389672001678,1.011969427706027,2.4626955749390786,58.450710171124165,59.493261468534314,-2.2042057164416775,-3.045330200777599,-3.137101009078947,-5.27079928782598,21.07218165384048,1.6800003051758097,0.870065161514546,2.764500427246091,0.07303557770489988,5.455965276787282,1.4187680024755025,4.110232852016679,-4.0999984741210795,99.75663905729621,47.89248458735523,1.3457324247705937,3,-1.845001220703125,-2.8750038146972656,-2.7750015258789062,-3.8699989318847656,3.3199996948242188,4,0.0004757211632333558,-1.554471151667145,103.5199966430664,-1.4285480736044758,103.08000183105469,1.563646578211832,102.12000274658205,0.0004757211632333558
6734,2013-03-25,105.47000122070312,105.7699966430664,104.55999755859376,105.19000244140624,2315300.0,0.00342498913767586,1.7500303445405514,0.16969607294620062,61.57684866306615,59.429867727633,-2.3347222264137173,-3.1427381981345945,-3.41671880413746,-5.546655649034321,22.3821416381906,1.209999084472642,1.0445771494252938,2.8555007934570256,0.040619065224021256,5.67038252169003,1.4480599293405305,4.262941657573521,-4.377799072265617,93.5345805641149,43.99075911583937,1.4074408641165017,3,-2.0800018310546875,-3.110004425048828,-3.1950016021728516,-4.229999542236328,2.75,0,0.016876825245996763,1.011969427706027,105.11000061035156,-1.554471151667145,103.5199966430664,-1.4285480736044758,103.08000183105469,0.016876825245996763
6735,2013-03-26,105.97000122070312,106.01000213623048,105.44000244140624,105.69000244140624,1452800.0,0.004740684499981329,2.166659602424356,1.0,67.17022244349772,59.9500552240408,-2.7789328437695673,-3.2983383649665257,-3.814039211448531,-5.963859157965203,24.470034028344724,0.5699996948242472,1.1087377900798572,3.0295005798339787,0.24772960078854567,5.811271558879412,1.6386150903112622,4.420386069356695,-4.690687292480462,98.91005851964995,49.02375613785311,1.3908854895227147,3,-2.459999084472642,-3.4900016784667827,-3.730001449584961,-4.729999542236328,2.720001220703111,1,0.017552142954851524,1.7500303445405514,105.47000122070312,1.011969427706027,105.11000061035156,-1.554471151667145,103.5199966430664,0.017552142954851524
6736,2013-03-27,106.63999938964844,106.7699966430664,105.04000091552734,105.23999786376952,1971500.0,0.006322526764436898,1.0843371832759596,5.000027247956201,73.3266769814714,61.65565287646086,-3.290132295830773,-3.692172252568099,-4.374356860471011,-6.570115280330981,26.182991722127557,1.7299957275390625,1.2695043270938697,3.403998947143549,0.367024117553413,6.440973776733685,1.885511532348474,4.922486361938624,-5.0768441689453,96.8215802001179,44.5212292302062,1.5184874147950713,3,-2.75,-3.7800025939941406,-4.594999313354492,-5.399997711181641,3.1100006103515625,2,0.023349567498321067,2.166659602424356,105.97000122070312,1.7500303445405514,105.47000122070312,1.011969427706027,105.11000061035156,0.023349567498321067
6737,2013-03-28,106.11000061035156,107.05999755859376,105.61000061035156,106.66000366210938,1672900.0,-0.004969981079616548,1.14815819515556,-0.39285889450193334,66.20909066739921,62.62282528307467,-2.523892519418169,-2.932929147134004,-3.763720357753442,-5.958051907587276,27.457862496493533,1.4499969482422017,1.1985542185195754,2.633000183105466,-0.5166570915435358,5.782657457754468,1.058171545780965,4.207828820429967,-4.130298075859358,73.75695498229622,22.312416808246894,1.5748286373245015,3,-2.075000762939439,-3.1050033569335795,-4.077503204345703,-4.869998931884766,2.9799957275390625,3,0.02978037898914665,1.0843371832759596,106.63999938964844,2.166659602424356,105.97000122070312,1.7500303445405514,105.47000122070312,0.02978037898914665
6738,2013-04-01,105.80999755859376,106.58999633789062,105.37999725341795,106.0,1005700.0,-0.0028272834797112845,-1.304753462281801,0.34545706755442,68.37511335934721,63.4834835670115,-1.7739655645903554,-2.4107770439363065,-3.397153390547061,-5.5607688970328155,29.19523510590692,1.2099990844726705,1.14436556078968,2.1134971618652543,-1.0444379427636363,5.271432266494145,0.5345296095508019,3.6924647141797067,-3.3222655216914063,50.0,-4.305725664795588,1.578967552314446,4,-1.7150001525879048,-2.8050003051757812,-3.922498703002944,-5.379997253417983,3.900001525878892,0,0.026651542953326057,1.14815819515556,106.11000061035156,1.0843371832759596,106.63999938964844,2.166659602424356,105.97000122070312,0.026651542953326057
6739,2013-04-02,107.68000030517578,107.75,106.02999877929688,106.2699966430664,1831900.0,0.017673214154895645,1.2193520441814907,-7.42097654995237,70.19526695422606,64.9271716806314,-3.021060600711465,-4.159304844920072,-5.159114617455316,-7.3473372239068055,30.085871010202187,1.9400024414062358,1.245984673760617,3.7709999084472656,0.1504807157935204,7.391519101101011,1.960740312120393,5.581259504774138,-4.735041716104277,97.41698455821286,41.00703537003716,1.8102595963268702,4,-2.6350021362304688,-4.3300018310546875,-5.694999694824219,-7.25,1.9300003051757812,1,0.006965081703885767,-1.304753462281801,105.80999755859376,1.14815819515556,106.11000061035156,1.0843371832759596,106.63999938964844,0.006965081703885767
6740,2013-04-03,106.36000061035156,107.73999786376952,106.0,107.5,1833200.0,-0.012258540964740106,1.1481519855323838,-0.8085081055342727,63.7126963928341,65.4613066967238,-1.1581603194746464,-2.726266764221009,-3.751921364846055,-5.967656939160619,30.79326876050972,1.739997863769517,1.432851454788775,2.2905002593994084,-1.4702352333603699,6.051235752159187,0.41013251301951925,4.1708680057792975,-2.83843705196864,48.70849227910643,-9.055241430489943,1.8803677463798927,4,-1.1450004577636719,-3.0100021362304688,-4.460002899169922,-5.930000305175781,2.779998779296875,2,0.0174877829980995,1.2193520441814907,107.68000030517578,-1.304753462281801,105.80999755859376,1.14815819515556,106.11000061035156,0.0174877829980995
6741,2013-04-04,106.36000061035156,106.88999938964844,105.45999908447266,106.26000213623048,1575700.0,0.0,1.4655261998250495,-0.08771800671921227,66.8951747287121,66.21242226240867,-0.7196413570020326,-2.558140484334416,-3.693556237401822,-5.883579442615584,31.69547594638888,1.4300003051757812,1.6206266363800381,2.1005001068115234,-1.7225784534284827,5.92357866705153,0.18896082669151326,4.012039386931534,-2.331024678974586,41.350304692555426,-19.261284838937385,1.9115392801200035,4,-0.7649993896484375,-3.0100021362304688,-4.835002899169922,-5.930000305175781,3.6299972534179545,3,0.02190674894400013,1.1481519855323838,106.36000061035156,1.2193520441814907,107.68000030517578,-1.304753462281801,105.80999755859376,0.02190674894400013
6742,2013-04-05,105.8000030517578,105.97000122070312,104.4499969482422,105.3000030517578,1678900.0,-0.005265114285259442,2.6190735694821323,5.000076295110194,71.071814747833,67.61476721537632,0.22103065352234808,-1.7881775812238772,-3.0795303111479058,-5.201031191043512,32.0413184179464,1.9100036621093608,1.845785123464509,1.3490024566650192,-2.3735762025881115,5.07158111591815,-0.5122868729615533,3.2102917862915916,1.9499969482422017,40.90923803226469,-25.512924118170737,1.8612893296265671,4,0.29999542236329546,-1.795001983642564,-4.455005645751939,-5.370002746582017,4.209999084472685,4,0.037334563651286956,1.4655261998250495,106.36000061035156,1.1481519855323838,106.36000061035156,1.2193520441814907,107.68000030517578,0.037334563651286956
6743,2013-04-08,107.04000091552734,107.08999633789062,105.87000274658205,106.4499969482422,1077600.0,0.011720206313821535,2.536239896504785,1.180007934570284,74.86085907841434,69.09076837263723,-0.8005974172890831,-2.859761945542374,-4.2748000668673285,-6.3215200424807705,32.62804104974013,1.2899932861328267,2.0339993406814614,2.389000320434576,-1.442601350064919,6.220601990934071,0.47319948518483557,4.304801155684316,0.6439990234375017,78.48489612473347,5.3110933931937865,1.9158008352497449,4,-0.94000244140625,-3.0349998474121094,-5.695003509521484,-6.6100006103515625,4.349998474121094,0,0.01915167605408641,2.6190735694821323,105.8000030517578,1.4655261998250495,106.36000061035156,1.1481519855323838,106.36000061035156,0.01915167605408641
6744,2013-04-09,105.79000091552734,107.27999877929688,105.58999633789062,107.25,1947300.0,-0.011677877329116071,1.223692333947367,-2.474558079991784,65.83261142605866,68.94214492625511,0.5582768874794937,-1.4186554725265097,-2.9765888125042324,-4.966369425625956,32.916262491502216,1.69000244140625,2.16488474328483,0.9715003967285156,-2.7442767302359243,4.687277523692956,-0.8863881667537044,2.8293889602107356,1.8293189636230522,40.729592534790186,-35.74467127795137,1.8578885634822215,4,0.30999755859375,-1.4099998474121094,-4.570003509521484,-5.3600006103515625,7.029998779296875,1,0.03705452438813572,2.536239896504785,107.04000091552734,2.6190735694821323,105.8000030517578,1.4655261998250495,106.36000061035156,0.03705452438813572
6745,2013-04-10,105.75,106.5199966430664,105.52999877929688,105.7300033569336,1757200.0,-0.0003781162225273693,-3.7142104593922,-0.013696339456013378,62.51170865575337,67.74048177895311,0.6300447120692212,-1.2871288307220112,-2.8920382863194902,-4.815752499038069,32.315557764829414,0.9899978637695312,2.21662350679577,0.8314994812011776,-2.870825429811447,4.533824392213802,-1.0196629743051346,2.6826619367074898,1.8059334205322273,45.93647387405819,-30.238099946500917,1.8511624555063135,4,0.34999847412109375,-1.3699989318847656,-4.322502136230469,-5.319999694824219,5.760002136230483,2,0.036501187804742985,1.223692333947367,105.79000091552734,2.536239896504785,107.04000091552734,2.6190735694821323,105.8000030517578,0.036501187804742985
6746,2013-04-11,106.01000213623048,106.4000015258789,105.19000244140624,105.87999725341795,2319400.0,0.002458649042368588,1.6593279452698257,6.501335368181505,61.86846610703262,67.2581901611346,0.3031600512653938,-1.4157307560381156,-3.131598127788422,-4.943023787945691,31.908712122307854,1.2099990844726705,2.214633602397271,0.9620014190673913,-2.7006035428245525,4.624606380959335,-0.8693010618785877,2.7933039000133704,1.4838125548559447,55.12382256681809,-19.1355256042129,1.8313024809459726,4,0.08999633789061079,-1.6300010681152486,-4.477504730224624,-5.580001831054702,7.040000915527315,3,0.029525489957029638,-3.7142104593922,105.75,1.223692333947367,105.79000091552734,2.536239896504785,107.04000091552734,0.029525489957029638
6747,2013-04-12,106.12999725341795,106.79000091552734,105.6500015258789,106.13999938964844,1437700.0,0.0011319225994663729,-1.3505297351717411,-0.07693661971840235,55.65408549154204,65.84474262026737,0.20819353003018648,-1.351410749768391,-3.2025775870926765,-4.947882306989982,31.552904992406027,1.1399993896484375,2.1119896510937934,0.9209968566894418,-2.6271968696511863,4.46919058303007,-0.8531000064808723,2.6950937198597558,1.3029410828115857,44.975907132948514,-24.98176764239087,1.774096863170313,4,-0.02999877929686079,-1.7499961853027202,-4.597499847412095,-5.699996948242173,5.889999389648452,4,0.036370495715124074,1.6593279452698257,106.01000213623048,-3.7142104593922,105.75,1.223692333947367,105.79000091552734,0.036370495715124074
6748,2013-04-15,104.20999908447266,106.22000122070312,104.12999725341795,105.4499969482422,1818400.0,-0.01809100366186489,-1.9857166990915178,123.97330282209836,44.04535526100402,62.93919687657602,2.097990146752238,0.8035313297487789,-1.2487384263368284,-2.9225837623268376,32.002108106553585,2.0900039672851705,1.8244487859689258,-1.1220012664794865,-4.318437242962787,2.074434710003814,-2.7202192547211297,0.4762167217621567,3.1632804239971364,2.53973943813819,-61.773846516931734,1.5982179882416492,4,1.7249984741210795,0.17000198364257812,-2.6525001525878906,-3.779998779296875,9.270004272460938,0,0.0556568765254124,-1.3505297351717411,106.12999725341795,1.6593279452698257,106.01000213623048,-3.7142104593922,105.75,0.0556568765254124
6749,2013-04-16,105.5500030517578,105.79000091552734,104.5500030517578,104.7300033569336,2796500.0,0.01285868898433562,-1.1016907509778935,-0.661291215721483,48.1611285626672,61.21124489544636,0.4739085576878068,-0.24419613975017285,-2.5969835151334024,-4.162477313004146,32.886414172303965,1.5800018310546875,1.6953762660497347,0.024502563476545447,-2.670259951247729,2.71926507820082,-1.3228786938855848,1.3718838208386757,1.6935451665099208,53.38360313435718,-6.283032580251671,1.3473812573621344,4,0.15499496459962359,-1.170001983642564,-3.9925041198730327,-5.120002746582017,7.829994201660156,1,0.055329191558875834,-1.9857166990915178,104.20999908447266,-1.3505297351717411,106.12999725341795,1.6593279452698257,106.01000213623048,0.055329191558875834
6750,2013-04-17,104.7699966430664,105.25,104.33999633789062,104.7699966430664,1882600.0,-0.0073899231277985145,-1.1162860843491067,0.0,41.89071245800689,58.43297130981245,1.1227201701561853,0.7847552744110544,-1.780614615437969,-3.2946618267228587,33.44583591799428,1.2100067138671733,1.5449936732238427,-0.8880035400390653,-3.0940018990578864,1.3179948189797557,-1.9910027195484759,0.21499563947034517,2.3490095366073263,24.060094306070642,-29.62996729641524,1.1029991795094072,4,0.9350013732910156,-0.3899955749511719,-3.2124977111816406,-4.339996337890625,8.42000579833983,2,0.07683500343311844,-1.1016907509778935,105.5500030517578,-1.9857166990915178,104.20999908447266,-1.3505297351717411,106.12999725341795,0.07683500343311844
6751,2013-04-18,103.61000061035156,105.12000274658205,103.33000183105469,104.76000213623048,1854300.0,-0.011071834207141862,-1.0935694431431504,-100.0,39.720397832650235,54.94948054145881,2.0692047934817737,2.093845914843598,-0.6237429187593477,-2.046642987181258,33.30576956751902,1.790000915527358,1.1723977085438833,-2.0744995117187557,-4.159519689406849,0.010520665969337983,-3.1170096005628096,-1.0319894228747017,3.389445212271937,8.092452409985249,-41.280547609297685,1.042510088844048,4,1.6949996948242188,0.7700004577636719,-1.0475025177001953,-2.595001220703125,10.779998779296875,3,0.07624748073874299,-1.1162860843491067,104.7699966430664,-1.1016907509778935,105.5500030517578,-1.9857166990915178,104.20999908447266,0.07624748073874299
6752,2013-04-19,104.4499969482422,104.6500015258789,103.1999969482422,103.1999969482422,2215600.0,0.008107290154834024,-1.3200073242187274,-1.0869550795114407,44.645665601755105,51.59223682183001,1.13715553789757,1.398813109662484,-1.4052641062451556,-2.8116795959640513,32.809937334700926,1.4500045776367045,0.9561302696076694,-1.2810031890869027,-3.197436068913433,0.6354296907396275,-2.239219629000175,-0.3227867491736305,2.329282234887174,41.39066992052324,-7.576553262785268,0.9582164399132678,4,0.7900009155273295,-0.06999588012696734,-1.8874988555908345,-3.434997558593764,10.380004882812486,4,0.08233610679545666,-1.0935694431431504,103.61000061035156,-1.1162860843491067,104.7699966430664,-1.1016907509778935,105.5500030517578,0.08233610679545666
6753,2013-04-22,105.16000366210938,105.77999877929688,104.2699966430664,104.43000030517578,2048400.0,0.0067975752475990525,-1.8761652873346073,0.584002685546875,39.081471216888296,48.61988790969997,0.1479891490399865,0.7301813509618853,-2.0521754360873388,-3.4153315168114204,32.023005891328225,1.5100021362304688,0.7094060976572081,-0.5734966278076143,-2.4866460134310557,1.339652757815827,-1.530071320619328,0.38307806500409924,1.3329329422290215,75.67581898037261,31.480695362678453,0.9565746928117188,4,-0.16500473022460938,-0.7800025939941406,-2.3725051879882812,-4.1450042724609375,7.789993286132827,0,0.06523386023263122,-1.3200073242187274,104.4499969482422,-1.0935694431431504,103.61000061035156,-1.1162860843491067,104.7699966430664,0.06523386023263122
6754,2013-04-23,107.25,107.3499984741211,105.54000091552734,105.73999786376952,1731100.0,0.019874441471170012,1.1169573422922996,2.068486565011568,53.61494543525365,47.63135866297779,-1.9144519804902274,-1.2855345406923533,-4.08379328430749,-5.389731887252154,31.23571476859357,2.1899948120117188,0.5069656197426582,1.427499771118164,-0.5964404996938271,3.451440041930155,0.4155296357121614,2.4394699065241667,-4.050003051757798,97.5903990999156,51.736898776404814,1.011970135405998,4,-1.9750022888183594,-2.8699989318847656,-4.375001907348633,-6.2350006103515625,4.6299972534179545,1,0.05808860938865812,-1.8761652873346073,105.16000366210938,-1.3200073242187274,104.4499969482422,-1.0935694431431504,103.61000061035156,0.05808860938865812
6755,2013-04-24,107.83000183105469,108.3499984741211,107.3000030517578,107.45999908447266,2234300.0,0.005407942480696315,-2.043487875805708,0.24503458485541835,55.70209965209013,46.94620683465085,-2.4232029757699394,-1.811944388280864,-4.5716828804855965,-5.946512103283936,30.47925811820546,1.0999984741210938,0.13166137156149205,1.9145015716552791,-0.2999444715006092,4.1289476148111675,0.8072785500773278,3.0217245932332304,-4.547004852294904,89.90298079615297,41.6837484890474,1.1072230215779466,4,-2.055004119873047,-3.0900039672851562,-5.08000373840332,-5.595005035400391,1.799995422363267,2,0.0514698630076893,1.1169573422922996,107.25,-1.8761652873346073,105.16000366210938,-1.3200073242187274,104.4499969482422,0.0514698630076893
6756,2013-04-25,109.12999725341795,109.33999633789062,107.8000030517578,108.3499984741211,1848100.0,0.01205597143919257,1.566662004247064,2.108089160154198,62.215681851385234,47.67527309685563,-3.614151456130074,-3.07340581732673,-5.7551462687242605,-7.204313673042762,29.529054519890625,1.5399932861328267,-0.023836273121219165,3.089997100830061,0.4625708621949087,5.717423339465213,1.7762839815124778,4.403710220147644,-5.644320214843717,96.57981913114335,45.47639271619793,1.3137131193175795,4,-2.8600006103515483,-3.2900009155273295,-6.379999160766587,-6.895000457763658,1.75,3,0.03720338394731448,-2.043487875805708,107.83000183105469,1.1169573422922996,107.25,-1.8761652873346073,105.16000366210938,0.03720338394731448
6757,2013-04-26,109.2699966430664,109.75,108.37999725341795,108.9000015258789,2146700.0,0.0012828680763488087,1.060151669859939,0.47435345670801754,58.898627074184795,49.32563663165351,-3.6452368465266574,-3.1247346546604007,-5.770393093850345,-7.333449758152597,28.474788588798837,1.3700027465820455,-0.1084685722855454,3.0719966888427734,0.07306005078858391,6.070933326896963,1.5725283698156716,4.571465007869875,-5.43306044653319,91.24082002018726,41.799854467997214,1.499468319027096,4,-2.7949981689453125,-3.0549964904785156,-6.519998550415039,-7.034999847412109,1.3900070190429688,4,0.046856437300960785,1.566662004247064,109.12999725341795,-2.043487875805708,107.83000183105469,1.1169573422922996,107.25,0.046856437300960785
6758,2013-04-29,108.62999725341795,109.47000122070312,108.47000122070312,109.3000030517578,1728300.0,-0.005857045934933303,-1.0202063794206853,-1.810850379412735,61.912738146594464,50.85359325208986,-2.5840681265616894,-2.38491126796346,-5.023078630422916,-6.696896303188538,27.59613652168372,1.0,-0.21393624879462436,2.290997314453108,-0.8907315980751349,5.472726226981351,0.7001328581889794,3.8818617707172365,-4.320015952607392,73.39660355953885,21.90964480852105,1.5908644562641234,4,-2.154998779296861,-2.154998779296861,-5.879999160766587,-6.395000457763658,0.540000915527358,0,0.057074516564453504,1.060151669859939,109.2699966430664,1.566662004247064,109.12999725341795,-2.043487875805708,107.83000183105469,0.057074516564453504
6759,2013-04-30,108.43000030517578,108.56999969482422,107.68000030517578,108.12000274658205,1561400.0,-0.0018410839850765415,2.0169658097553405,-0.4626789191404837,61.09272181938415,52.98714984779844,-2.1596966171861425,-2.2407285801498205,-4.720713723422037,-6.498509570517754,25.970965139366488,0.9499969482421733,-0.23994913904441262,2.0535003662109403,-1.2113691063214986,5.318369838743379,0.42106562994472085,3.68593510247716,-3.684817508430058,46.12239432496933,-5.816055825197658,1.6324347362662204,4,-1.9550018310546875,-1.9550018310546875,-5.680002212524414,-6.195003509521484,2.6599960327148438,1,0.04168584921465368,-1.0202063794206853,108.62999725341795,1.060151669859939,109.2699966430664,1.566662004247064,109.12999725341795,0.04168584921465368
6760,2013-05-01,108.22000122070312,109.0,107.95999908447266,108.12999725341795,1199400.0,-0.0019367249274334641,-3.8372101275704833,0.29033766489472346,59.18537286077137,55.149924850923014,-1.5744158722014845,-1.986064753895775,-4.399972151870543,-6.316107190702468,24.362359968981146,1.0400009155273438,0.030275367045788926,1.7505012512206974,-1.6167485974056746,5.117751099847069,0.06687632690750434,3.4341261755338905,-3.074433047697056,26.08700459606589,-24.39726536458746,1.6836249243131889,5,-1.7450027465820312,-1.7450027465820312,-5.345003128051758,-5.860004425048828,2.3600006103515625,2,0.03381995926289694,2.0169658097553405,108.43000030517578,-1.0202063794206853,108.62999725341795,1.060151669859939,109.2699966430664,0.03381995926289694
6761,2013-05-02,108.69000244140624,109.29000091552734,107.72000122070312,108.16999816894531,1442900.0,0.004343016220676121,-1.2112700271864691,5.777570568787605,60.33928011285102,56.893659796600346,-1.3947066245979869,-2.395369809385514,-4.725051074598241,-6.691818044864874,23.274213417280638,1.5699996948242188,0.18291061955885368,2.1040023803710852,-1.4055173204947806,5.613522081236951,0.3492425299381523,3.858762230804018,-3.176079722240658,48.792380924298755,-2.289986812091506,1.7547598504329356,5,-1.6800041198730327,-2.215003967285142,-5.695001602172823,-6.2100028991698935,1.6199951171875284,3,0.008648401793149851,-3.8372101275704833,108.22000122070312,2.0169658097553405,108.43000030517578,-1.0202063794206853,108.62999725341795,0.008648401793149851
6762,2013-05-03,109.75,110.41000366210938,109.01000213623048,109.93000030517578,1407600.0,0.009752484449204069,1.456127905342526,-0.3461515889550844,74.04514986930027,60.778512980201675,-1.8146681304566101,-3.314190852504197,-5.612248317579059,-7.651841133313269,23.26664840023626,1.7200012207031392,0.535609390667986,2.9665000915527315,-0.792487483278876,6.725487666384339,1.0870063041369349,4.845993878968528,-3.8971910983676707,75.82407140880929,17.832983524726174,1.8794937874158013,5,-1.7749977111816406,-2.9449996948242188,-6.375001907348633,-6.890003204345703,0.26999664306640625,4,0.01029610253683777,-1.2112700271864691,108.69000244140624,-3.8372101275704833,108.22000122070312,2.0169658097553405,108.43000030517578,0.01029610253683777
6763,2013-05-06,109.08999633789062,110.25,109.02999877929688,109.70999908447266,1112700.0,-0.006013700793707333,-2.29731011516295,3.4444538634340693,66.32838783237857,62.19111769099333,-0.6018618697516587,-2.627442464314072,-4.798702734168131,-6.900913107845611,22.73042116331232,1.220001220703125,1.0408506291458224,2.2039966583251953,-1.6936801123887193,6.10167342903911,0.2551582729682309,4.15283504368216,-2.781467960210591,51.64814281761857,-6.639664861413273,1.9488383853569573,5,-0.23499298095703125,-2.2849960327148438,-5.569997787475572,-6.084999084472642,0.31000518798828125,0,0.01439185422058209,1.456127905342526,109.75,-1.2112700271864691,108.69000244140624,-3.8372101275704833,108.22000122070312,0.01439185422058209
6764,2013-05-07,109.70999908447266,109.77999877929688,108.66000366210938,109.0199966430664,1617400.0,0.005683406062840568,1.6987774611637099,-1.1129022334338277,73.1273681142524,64.12725863123359,-0.9344883446705694,-3.09752267132788,-5.220298559866663,-7.415244157812538,22.295066076439124,1.1199951171875,1.4752646465354502,2.627999496459964,-1.428623160472128,6.684622153392056,0.5996881679939179,4.65631082492601,-2.9913231783496883,73.9775486125292,10.89088867300417,2.028311328466043,5,-0.6649971008300781,-2.904998779296875,-6.160001754760742,-6.705001831054673,1.1699981689452983,1,-0.0049220756543034705,-2.29731011516295,109.08999633789062,1.456127905342526,109.75,-1.2112700271864691,108.69000244140624,-0.0049220756543034705
6765,2013-05-08,109.61000061035156,110.25,109.4000015258789,109.9000015258789,863800.0,-0.0009114800378778876,-1.3943649864067655,-0.42028969482529854,81.18504701359016,66.23496587147858,-0.6207193265685902,-2.8390763107850034,-4.898332185135601,-7.199662114117373,21.970515713870768,0.8499984741210938,1.971077070260847,2.335000991821289,-1.8208693290716553,6.4908713127142335,0.25706583137481687,4.412936152267761,-2.522191928629951,70.26013659156399,0.20811193738775557,2.077935160446475,5,-0.5649986267089844,-2.8050003051757812,-5.412502288818359,-6.260002136230469,1.3899993896484375,2,0.013502378608684085,1.6987774611637099,109.70999908447266,-2.29731011516295,109.08999633789062,1.456127905342526,109.75,0.013502378608684085
6766,2013-05-09,109.13999938964844,110.1500015258789,108.87999725341795,109.87999725341795,1306300.0,-0.004287941046309363,-1.015876379797859,2.5517087158979805,75.35136454814185,68.06304781302936,-0.1666780772736587,-2.2372662367305054,-4.24851276741218,-6.61771261626194,21.774049274142556,1.2700042724609517,2.1191752192017077,1.7084999084472656,-2.4823833664998745,5.899383183394406,-0.3869417290263044,3.8039415459208357,-1.719971209888044,27.42832728794643,-44.338660641292776,2.095441637473568,5,-0.09499740600585938,-2.3349990844726562,-4.857500076293945,-5.790000915527344,2.559997558593764,3,0.013194085115074916,-1.3943649864067655,109.61000061035156,1.6987774611637099,109.70999908447266,-2.29731011516295,109.08999633789062,0.013194085115074916
6767,2013-05-10,109.98999786376952,110.1500015258789,109.16999816894531,109.41000366210938,1239600.0,0.007788148056391719,1.1777815453736278,-0.7837782107987132,75.71884153351773,69.59705930046528,-1.0100180023208907,-2.933666513297979,-4.923161683401858,-7.334834139365398,21.35773581405982,1.0100021362304688,2.2242375667730983,2.365498352050764,-1.9273025531167747,6.658299257218303,0.21909789946698766,4.511898804634541,-2.2709721357742296,83.64762672501398,11.863877860716542,2.14640045258377,5,-0.9449958801269389,-3.184997558593736,-5.517498016357408,-6.639999389648423,2.099998474121108,4,0.0029093526778734002,-1.015876379797859,109.13999938964844,-1.3943649864067655,109.61000061035156,1.6987774611637099,109.70999908447266,0.0029093526778734002
6768,2013-05-13,110.01000213623048,110.31999969482422,109.5999984741211,109.69000244140624,1246600.0,0.00018187355986443166,-1.8799609380960374,0.5517291274779963,68.85247439410416,70.45925403098973,-0.9093056791044489,-2.6318037701244066,-4.7681594595023,-7.250195050258682,22.27908932843045,0.720001220703125,2.1233978006787737,2.0955024719238367,-2.005420941112547,6.19642588496022,0.045040765405644834,4.1459641784420285,-2.021878614823791,81.32540364649248,12.277018898117944,2.0504617065181954,5,-0.944999694824233,-3.2050018310547017,-4.957502365112319,-6.660003662109389,0.18000030517575283,0,9.085089211757769e-05,1.1777815453736278,109.98999786376952,-1.015876379797859,109.13999938964844,-1.3943649864067655,109.61000061035156,9.085089211757769e-05
6769,2013-05-14,111.38999938964844,111.72000122070312,109.88999938964844,110.29000091552734,1932800.0,0.012544288943009407,1.0795450112056597,3.437498509882154,71.92118041461838,71.87434375919494,-2.0397757283076174,-3.7437966395002036,-6.01830456333893,-8.533706515184832,23.495902905078285,1.8300018310546875,2.1142008553524647,3.18349990844726,-1.0384090445918162,7.405408861486336,1.072545431927722,5.294454384966798,-3.15968785417148,88.38023344840099,21.06226445567495,2.110954476519538,5,-1.6699981689453125,-3.9300003051757812,-6.337499618530273,-8.040000915527344,-3.8300018310546733,1,-0.01786513937223766,-1.8799609380960374,110.01000213623048,1.1777815453736278,109.98999786376952,-1.015876379797859,109.13999938964844,-0.01786513937223766
6770,2013-05-15,112.81999969482422,112.9499969482422,110.69000244140624,110.86000061035156,1810600.0,0.01283777998932889,1.03603696486688,1.7818198211944873,72.36365116003793,73.21038498666016,-3.071664486432809,-4.785124632282361,-7.290132141865001,-9.839084866709015,25.13279559230458,2.259994506835966,2.1589887335635183,4.211000061035151,-0.1635953126084786,8.58559543467878,2.023702374213329,6.398297747856972,-4.170925397120115,96.80596404999002,31.818401502425175,2.1872976868218172,5,-2.0149993896484375,-4.745002746582017,-7.579999923706055,-9.470001220703125,-4.1699981689453125,2,-0.017195554393316215,1.0795450112056597,111.38999938964844,-1.8799609380960374,110.01000213623048,1.1777815453736278,109.98999786376952,-0.017195554393316215
6771,2013-05-16,111.51000213623048,113.0,111.22000122070312,112.58999633789062,1533600.0,-0.011611394807102049,-1.1445819679288902,-0.5510177072101632,61.88962807099398,71.85977145351501,-1.474659005826041,-3.0071089022575563,-5.814902462381653,-8.41912060340762,27.6586526517141,1.779998779296875,2.21168215969972,2.506002426147475,-1.365797789504768,6.377802641799718,0.5701023183213465,4.441902533973604,-2.258798667451046,61.096680119361494,-0.5464749039848016,1.935900107826124,5,-0.6800003051757955,-3.410003662109389,-6.270002365112319,-8.16000366210939,-1.8700027465820455,3,-0.004573599914449056,1.03603696486688,112.81999969482422,1.0795450112056597,111.38999938964844,-1.8799609380960374,110.01000213623048,-0.004573599914449056
6772,2013-05-17,113.0500030517578,113.19000244140624,111.63999938964844,112.20999908447266,1678300.0,0.013810428535782071,1.767855804797015,-0.7777856269912444,71.4147574081646,72.42492362860236,-2.7908105031418557,-4.078912069794583,-7.149349328047393,-9.843713868073664,30.445099988213343,1.6800003051757528,2.366025483306913,3.6160030364990092,-0.029893632045883578,7.261899705043902,1.79305470222657,5.4389513707714485,-3.198992137983069,96.10029986250102,34.45907254901306,1.8229483342724453,5,-2.124999999999986,-4.8550033569335795,-7.810003280639634,-9.700004577636705,-2.8000030517577983,4,-0.011941672419924831,-1.1445819679288902,111.51000213623048,1.03603696486688,112.81999969482422,1.0795450112056597,111.38999938964844,-0.011941672419924831
6773,2013-05-20,112.0199966430664,113.12999725341795,111.9499969482422,113.05999755859376,1664300.0,-0.009111069269231442,1.0,-1.2380904805587976,66.09862506791191,71.64395217900896,-1.4544237024632025,-2.644190228727126,-5.956014120469376,-8.702319319929927,32.59424517362199,1.1800003051757528,2.4604247335339835,2.242996978759763,-0.9756012943191337,5.461595251838659,0.6336978422203146,3.852296115299211,-1.567967254318006,64.54531162579963,0.9021822441930922,1.6092991365394462,5,-0.9849967956543111,-3.8249969482421875,-6.779996871948242,-8.669998168945312,-0.839996337890625,0,0.0006248857072121972,1.767855804797015,113.0500030517578,-1.1445819679288902,111.51000213623048,1.03603696486688,112.81999969482422,0.0006248857072121972
6774,2013-05-21,113.4800033569336,113.95999908447266,112.20999908447266,112.4800033569336,1946000.0,0.013033447220314187,-1.2727146622277707,-0.9615376150826997,71.20965732374748,70.53557554680421,-2.596462334127466,-3.8088093294722825,-7.21301644038823,-10.02918212499867,34.06315141059809,1.94000244140625,2.338988216039951,3.3915035247802763,0.0013353109969358457,6.781671738563617,1.696419417888606,5.0865876316719465,-2.535138818706784,85.3212165047072,16.22823277026113,1.6950841068916724,5,-2.0600051879882812,-4.900005340576172,-8.322504043579102,-10.1300048828125,-1.9900054931640767,1,-0.028991900054665787,1.0,112.0199966430664,1.767855804797015,113.0500030517578,-1.1445819679288902,111.51000213623048,-0.028991900054665787
6775,2013-05-22,113.37999725341795,114.72000122070312,112.93000030517578,113.33000183105469,2524300.0,-0.0008812663073429761,-3.211774420838158,0.04999542236326704,69.49287765910562,69.88463255913354,-2.129369547943199,-3.448498880521001,-6.949214109677612,-9.783126872900368,35.21234071339207,1.7900009155273438,2.401938293215494,3.0139976501464645,-0.5039536691394346,6.531948969432364,1.2550219905035078,4.772973309789421,-1.8321058059419784,61.71417236328084,-9.535813134893331,1.75897565964295,5,-1.4349975585937358,-4.419998168945298,-8.337497711181626,-10.02999877929686,-2.809997558593736,2,-0.05133180310293883,-1.2727146622277707,113.4800033569336,1.0,112.0199966430664,1.767855804797015,113.0500030517578,-0.05133180310293883
6776,2013-05-23,113.19000244140624,114.1999969482422,111.8499984741211,112.7300033569336,2225200.0,-0.001675734844013621,-1.1171073025386666,9.200824050055742,65.41217118800955,68.73944696518816,-1.4577658699829499,-3.097556485447541,-6.583615130416192,-9.431536260508608,35.57012938089574,2.349998474121108,2.343316402333599,2.621002578735343,-1.0613599400185194,6.3033650974892055,0.7798213193584047,4.462183838112281,1.5299987792968892,50.324744489746934,-19.506150783789735,1.8411812593769321,5,-1.0300025939941264,-4.2300033569335795,-8.147502899169908,-9.840003967285142,-2.7600021362304545,3,-0.040109557536916696,-3.211774420838158,113.37999725341795,-1.2727146622277707,113.4800033569336,1.0,112.0199966430664,-0.040109557536916696
6777,2013-05-24,114.38999938964844,114.69000244140624,112.25,112.4800033569336,1769800.0,0.010601616064664254,-1.0590714039679123,4.1521735524854915,72.64956206016917,69.16134559475096,-2.199261815435918,-4.104761708339467,-7.574002101832463,-10.489421148036826,35.847643650336764,2.440002441406236,2.2697260946925866,3.5649993896484347,-0.4352881469144023,7.565286926211272,1.5648556213670162,5.565143157929853,-2.5400009155273438,88.50168936431521,15.694537404931552,2.000143768281421,5,-2.0849990844726562,-5.430000305175781,-9.54749870300293,-11.040000915527344,-3.5400009155273438,4,-0.04152460901603816,-1.1171073025386666,113.19000244140624,-3.211774420838158,113.37999725341795,-1.2727146622277707,113.4800033569336,-0.04152460901603816
6778,2013-05-28,114.83000183105469,115.7699966430664,114.02999877929688,115.0999984741211,2693700.0,0.0038465114411572188,1.1614974529084232,-0.1413597926078603,72.2222111843365,69.19479345805297,-2.1050095980256742,-4.2756756835813405,-7.757563889416986,-10.82674072848539,36.290468826160236,1.7399978637695312,2.345570765478783,3.6950016021728516,-0.5429454319269524,7.932948636272656,1.5760280851229425,5.813975119222761,-2.9800033569335938,76.02052930895559,3.22256766970051,2.1189735170499047,5,-1.6000022888183594,-4.810005187988281,-10.020002365112305,-11.480003356933594,-3.9199981689453125,1,-0.03988506277125281,-1.0590714039679123,114.38999938964844,-1.1171073025386666,113.19000244140624,-3.211774420838158,113.37999725341795,-0.03988506277125281
6779,2013-05-29,112.9499969482422,114.6500015258789,112.73999786376952,114.52999877929688,1834000.0,-0.016372070476655343,1.0988966766155963,5.851931391110179,62.556359923362066,68.10509443175565,0.02184981543889819,-2.149908460847584,-5.635420278374696,-8.870548513999054,37.01948794198462,2.0900039672851705,2.3264375912204684,1.5889968872070455,-2.5217488915791506,5.6997426659932415,-0.4663760021860526,3.6443697766001435,-0.9431985473632949,28.061198671862286,-43.19649032257544,2.0553728893930976,5,0.5450019836425639,-2.2949981689453267,-8.262496948242202,-9.599998474121108,-1.1899948120117188,2,-0.01567062143328346,1.1614974529084232,114.83000183105469,-1.0590714039679123,114.38999938964844,-1.1171073025386666,113.19000244140624,-0.01567062143328346
6780,2013-05-30,111.87999725341795,115.48999786376952,111.87000274658205,114.27999877929688,3459400.0,-0.009473215792246137,-1.991743197359348,1.5189865471718385,59.85609552209966,67.87914637076739,1.0554830761141574,-0.8344339320637602,-4.344907733210661,-7.724540948193265,37.321962889075934,3.6199951171874716,2.426497411900826,0.33599739074705326,-3.502870380857388,4.1748651623514945,-1.5834364950551674,2.255431276549274,3.8899993896484517,0.7652753395273154,-72.89554239005754,1.9194338858022173,5,1.8250007629394673,-0.34499740600584516,-7.052497863769517,-8.52999877929686,0.7400054931640909,3,-0.0034858723562984917,1.0988966766155963,112.9499969482422,1.1614974529084232,114.83000183105469,-1.0590714039679123,114.38999938964844,-0.0034858723562984917
6781,2013-05-31,109.62999725341795,112.73999786376952,109.62999725341795,112.12000274658205,3537200.0,-0.020110833529103145,-1.4979869473296894,1.0375016291925938,48.82352882511454,65.36900986153961,3.3645812253583784,1.5700986544094917,-1.9269419569082373,-5.3982310084200975,36.95260854055787,3.1100006103515625,2.328736126798148,-1.9610023498535298,-5.673689774650356,1.7516850749432962,-3.817346062251943,-0.10465863745511683,6.061999511718767,0.0,-69.40688529913832,1.8563437123984152,5,3.069999694824233,2.095001220703139,-4.372499465942369,-5.979999542236314,3.720001220703139,4,0.008574317841433254,-1.991743197359348,111.87999725341795,1.0988966766155963,112.9499969482422,1.1614974529084232,114.83000183105469,0.008574317841433254
6782,2013-06-03,110.87999725341795,111.0500030517578,108.56999969482422,109.91999816894531,2341400.0,0.011401988792451911,2.815358431878931,-0.3855409504549949,52.631561942969206,63.87266951432376,1.9829202698894903,0.4312038668161904,-3.0051724989798885,-6.560843868807254,36.01074448623387,2.4800033569335795,2.138775161651324,-0.767502212524434,-4.395656091500882,2.8606516664520143,-2.581579152012665,1.0465747269637973,4.6100006103515625,32.08331302359371,-34.336439504462994,1.8140769394882252,6,1.290000915527358,0.8450012207031392,-4.825000762939439,-6.735000610351548,2.7700042724609517,0,-0.004058414135903132,-1.4979869473296894,109.62999725341795,-1.991743197359348,111.87999725341795,1.0988966766155963,112.9499969482422,-0.004058414135903132
6783,2013-06-04,110.66000366210938,111.80999755859376,109.9000015258789,110.86000061035156,1855200.0,-0.001984069234830299,-1.220924043221393,-0.20833035309825548,47.625259483623864,61.252180865421124,2.2235402891607947,0.8167230822933931,-2.6636827028156773,-6.2546536245502296,34.997863918320746,1.909996032714858,2.126685719904046,-1.0659961700439453,-4.525162703913793,2.3931703638259023,-2.795579436978869,0.6635870968909785,4.414794311523423,30.202377461086833,-32.05816976648603,1.729583266934927,6,1.5099945068359375,1.0649948120117188,-4.315004348754883,-6.310005187988281,5.2299957275390625,1,0.001716923962806316,2.815358431878931,110.87999725341795,-1.4979869473296894,109.62999725341795,-1.991743197359348,111.87999725341795,0.001716923962806316
6784,2013-06-05,109.16999816894531,110.58999633789062,108.87999725341795,110.12000274658205,2018400.0,-0.013464715740600042,-1.235283557975653,4.750095368886925,38.17239843100644,57.77212761785455,3.3948859207968667,2.3865588964513194,-1.078595681528654,-4.678416711662521,34.350960892021504,1.7800064086914205,1.8183900449633512,-2.5290016174316463,-6.062063885603379,1.0040606507400867,-4.295532751517513,-0.7624704833457798,5.514511907958976,8.670500475183532,-47.1870447017825,1.7665311340858656,6,3.0,2.5550003051757812,-2.6949996948242188,-4.819999694824219,7.290000915527344,2,0.01593849521249724,-1.220924043221393,110.66000366210938,2.815358431878931,110.87999725341795,-1.4979869473296894,109.62999725341795,0.01593849521249724
6785,2013-06-06,111.08999633789062,111.12999725341795,109.37999725341795,109.54000091552734,2186800.0,0.017587232766771876,1.14724288195017,-1.6315662669953739,48.69075631291327,55.914192631732746,1.2470286010603218,0.6146360437020206,-2.8953603612911536,-6.492798452998997,33.334406951410095,1.959999084472642,1.6704231849127495,-0.6830032348632784,-4.091644297048006,2.7256378273214494,-2.3873237659556423,1.0213172962290855,3.2276431160888563,60.43160070988183,5.0204452651409355,1.7043205310923606,6,1.0800018310546875,0.6550025939941406,-4.614997863769531,-6.739997863769531,4.8000030517578125,3,0.006031198311519992,-1.235283557975653,109.16999816894531,-1.220924043221393,110.66000366210938,2.815358431878931,110.87999725341795,0.006031198311519992
6786,2013-06-07,110.58000183105469,111.9499969482422,110.16999816894531,111.23999786376952,2013400.0,-0.00459082296919644,-1.405398299886094,-0.42580514961039834,41.77215318553705,52.48336942344029,1.5062593096483994,1.3049487364013999,-2.3075294431912567,-5.880517979630071,32.8738117135284,1.7799987792968892,1.2810328233494488,-1.264997863769537,-4.4956515136891255,1.9656557861500517,-2.8803246887293312,0.35032896119025736,3.3927792373754784,59.46756714662644,8.823135378162945,1.6153268249597954,6,1.589996337890625,1.1649971008300781,-4.105003356933594,-6.230003356933594,5.9499969482421875,4,0.018448190285293098,1.14724288195017,111.08999633789062,-1.235283557975653,109.16999816894531,-1.220924043221393,110.66000366210938,0.018448190285293098
6787,2013-06-10,110.30999755859376,111.02999877929688,109.63999938964844,110.93000030517578,1563900.0,-0.0024417097846809455,2.390243675508704,0.9394037476735974,44.00000642474991,49.34756889459733,1.270230541753321,1.6866301902135348,-1.944135355687294,-5.5212137314864975,32.280169055742,1.3899993896484375,0.9003680449352771,-1.5510021209716598,-4.745945957132022,1.6439417151887028,-3.148474039051834,0.0464697971085144,3.338616627420052,46.579819131144085,-2.2109762295914877,1.597471918080179,6,1.7200012207031108,1.8600006103515483,-3.5674991607666158,-5.9599990844726705,7.090003967285142,0,0.027558707123645387,-1.405398299886094,110.58000183105469,1.14724288195017,111.08999633789062,-1.235283557975653,109.16999816894531,0.027558707123645387
6788,2013-06-11,110.0199966430664,111.0,109.5199966430664,109.75,1066300.0,-0.0026289631216184217,-3.054785071538309,-0.4354765274103342,36.773676492718856,46.48282629119253,0.9009208121553911,2.084280400484147,-1.5525174907017742,-5.148760063121841,31.53591419621218,1.4800033569335938,0.5772975635505873,-1.8415027618408146,-5.035230474338974,1.3522249506573445,-3.438366618089887,-0.24463890559174217,3.3239006734760324,37.133534298729465,-6.745741693341309,1.5968638562490776,6,2.0100021362304688,2.1500015258789062,-2.629995346069336,-5.339996337890625,7.040000915527358,1,0.03299404647856141,2.390243675508704,110.30999755859376,-1.405398299886094,110.58000183105469,1.14724288195017,111.08999633789062,0.03299404647856141
6789,2013-06-12,109.4000015258789,110.81999969482422,109.11000061035156,110.75,1320200.0,-0.005635294820076409,1.2953040753314182,-5.000056514736217,35.3676529161698,43.76188822386699,1.077726800144859,2.6852183223122665,-0.8962997011175275,-4.439979087926801,30.12827691291191,1.7099990844726562,-0.0026824858965852627,-2.3619979858398494,-5.736458232790241,1.0124622611105423,-4.049228109315038,-0.6747678623646607,3.6574619333604375,10.211313009746243,-30.114372519985288,1.6872301234751954,6,1.2549972534179688,2.7699966430664062,-1.5699996948242188,-4.720001220703125,8.669998168945312,2,0.05932356282677298,-3.054785071538309,110.0199966430664,2.390243675508704,110.30999755859376,-1.405398299886094,110.58000183105469,0.05932356282677298
6790,2013-06-13,110.87999725341795,111.13999938964844,109.0199966430664,109.16999816894531,1230500.0,0.01352829713799375,-1.109453227306371,-1.2666674201879553,42.24309447183707,43.03072885128061,-0.6247337759444918,1.109305085028268,-2.279574197550616,-5.825513564520563,28.059762077079352,2.1200027465820312,-0.6184189928751636,-0.7850021362304886,-4.142900834562795,2.5728965621018176,-2.463951485396649,0.8939472129356716,1.9082183799564802,63.48124288812834,23.41159073043587,1.6789493491661558,6,-0.6199989318847514,1.290000915527358,-2.954996109008775,-6.199996948242173,7.170005798339844,3,0.05032469308509735,1.2953040753314182,109.4000015258789,-3.054785071538309,110.0199966430664,2.390243675508704,110.30999755859376,0.05032469308509735
6791,2013-06-14,111.0,111.62000274658205,110.33000183105469,110.37000274658205,1318000.0,0.0010822758798214593,-2.633810081559447,0.36841964369369445,37.72628534051083,41.374587006563004,-0.5922456909543996,1.000427656206952,-2.2994670883657875,-5.864567125141974,25.93894567560231,1.290000915527358,-1.0215352873260315,-0.6394992828369084,-4.010076067929091,2.7310775022552747,-2.324787675383007,1.0457891097091903,1.5351226770614232,76.15379649518134,40.46680029010706,1.6852883925460949,6,-0.5850028991699219,1.1699981689453125,-3.0749988555908203,-6.319999694824219,8.099998474121094,4,0.0440540485553913,-1.109453227306371,110.87999725341795,1.2953040753314182,109.4000015258789,-3.054785071538309,110.0199966430664,0.0440540485553913
6792,2013-06-17,111.6999969482422,112.5,110.94000244140624,111.75,1441700.0,0.006306278812992838,1.0128961124619944,-0.07937026945199255,38.87701973015685,40.4025603672889,-1.300449569575747,0.20459564619424953,-2.871102949673869,-6.478243632223851,23.808235393401304,1.5599975585937642,-1.315558452594587,0.12799797058106321,-3.1770780494496336,3.43307399061176,-1.5245400394342852,1.7805359805964116,-3.129997253417983,77.01142873428947,44.50852844647862,1.6525380100153506,6,-1.0099983215332173,0.4700012207031108,-3.774995803833022,-7.0199966430664205,6.2000045776367045,0,0.04324084120873106,-2.633810081559447,111.0,-1.109453227306371,110.87999725341795,1.2953040753314182,109.4000015258789,0.04324084120873106
6793,2013-06-18,112.08999633789062,112.1999969482422,111.1999969482422,111.54000091552734,1250200.0,0.003491489707283746,1.5974139212285392,-10.999237107113288,46.58186991929081,41.33694608820938,-1.6385877020905895,-0.1896121698582931,-3.165537851153971,-6.791073062035011,21.562378879947037,1.0,-1.2429945718371158,0.5144973754882756,-2.792723750138009,3.8217185011145602,-1.1391131873248668,2.168107938301418,-3.4413966369628923,88.21829693662566,52.87521495586307,1.6536105628131428,6,-1.3299980163574219,0.0800018310546875,-4.164995193481445,-7.409996032714844,5.360000610351577,1,0.04737269481195705,1.0128961124619944,111.6999969482422,-2.633810081559447,111.0,-1.109453227306371,110.87999725341795,0.04737269481195705
6794,2013-06-19,110.19000244140624,112.58999633789062,110.13999938964844,112.2300033569336,1458600.0,-0.01695061074635895,-1.28970926397975,-3.709123444630968,43.698742598879306,40.78227789776116,0.4708215458126972,1.5296935668853422,-1.1497898274778748,-4.815711563526307,18.603052440484056,2.4499969482421875,-1.3841723409485809,-1.220996475219735,-4.455852310132926,2.0138593596934555,-2.8384243926763304,0.3964314422368602,-1.4643747344970564,32.77327446375143,-6.656831765350638,1.6174279174565966,6,0.6149940490722798,1.9799957275390767,-2.25500106811522,-4.854999542236314,6.379997253417983,2,0.06234680973748641,1.5974139212285392,112.08999633789062,1.0128961124619944,111.6999969482422,-2.633810081559447,111.0,0.06234680973748641
6795,2013-06-20,107.55999755859376,109.7300033569336,107.37999725341795,109.7300033569336,2211900.0,-0.023867908381352332,1.1658984554912288,1.063727855131312,42.49455457623077,40.86254471894935,2.8468101334715357,3.901346646981935,1.5690844417134002,-2.1269429674780014,15.682312277787542,2.8100051879882812,-1.4838974847230304,-3.5600013732910014,-7.083307998490525,-0.036694748091477436,-5.321654685890763,-1.7983480606912394,5.029998779296861,3.4549008983948486,-39.27071556444174,1.7616533125997587,6,2.4249992370605327,4.014999389648423,1.0300025939941264,-1.5699958801269673,9.580001831054673,3,0.09771292650415964,-1.28970926397975,110.19000244140624,1.5974139212285392,112.08999633789062,1.0128961124619944,111.6999969482422,0.09771292650415964
6796,2013-06-21,108.6500015258789,109.58000183105469,107.9000015258789,108.38999938964844,3111500.0,0.010133915879752209,-1.7096825797242339,-0.11981633248601653,41.819525219562195,40.62026902948405,1.6251465202117288,2.586383110628617,0.5740661680182626,-3.1651397840530677,13.776815976859623,2.0200042724609233,-1.26473793386306,-2.242997360229495,-5.78969093453739,1.3036962140783999,-4.01634414738345,-0.4696505730755405,3.9399948120117188,24.376285904654722,-18.88190915247506,1.77334678715395,6,1.3349952697753906,2.9249954223632812,0.7899971008300781,-1.670001983642564,8.279998779296875,4,0.08651634969043176,1.1658984554912288,107.55999755859376,-1.28970926397975,110.19000244140624,1.5974139212285392,112.08999633789062,0.08651634969043176
6797,2013-06-24,109.63999938964844,110.5999984741211,107.44000244140624,107.45999908447266,1832300.0,0.009111807177782039,-1.8468514910010452,8.38454766865225,46.458316997238576,41.696340196652905,0.5924133680346557,1.2883348016042646,-0.3113521343719725,-4.0837949887283,11.323237217405154,3.159996032714858,-1.3642928922825632,-1.0154994964599666,-4.193161263067125,2.162162270147192,-2.604330379763539,0.5733313868436056,2.84579696655274,43.378167627053024,-1.4682358424195456,1.5888308833035782,6,0.3449974060058594,1.93499755859375,-0.17499923706054688,-2.634998321533203,7.779998779296875,0,0.08628237082392598,-1.7096825797242339,108.6500015258789,1.1658984554912288,107.55999755859376,-1.28970926397975,110.19000244140624,0.08628237082392598
6798,2013-06-25,110.25,110.68000030517578,109.23999786376952,110.68000030517578,1607800.0,0.005563668494594554,5.697681020563931,-0.19724781879840553,53.99409285748145,43.76594463457642,0.020640342575802606,0.33478351837483444,-0.7456319694679081,-4.615147734189421,8.288616525406638,1.4400024414062642,-1.28917781959359,-0.17649879455566975,-2.675021373145796,2.3220237840344566,-1.425760083850733,1.0727624947393934,2.133680374145513,55.086434758414796,5.4300479158978945,1.2492612892950663,6,-0.2650032043457031,1.3249969482421875,-0.6899986267089844,-3.1499977111816406,8.089996337890625,1,0.06938776894221221,-1.8468514910010452,109.63999938964844,-1.7096825797242339,108.6500015258789,1.1658984554912288,107.55999755859376,0.06938776894221221
6799,2013-06-26,111.18000030517578,111.47000122070312,110.0999984741211,110.4499969482422,1539200.0,0.008435376917694137,1.0915989633382837,-1.697681020563832,50.35915415345628,44.667729043645224,-0.7043880821135247,-0.7743192523988256,-1.5286807750312192,-5.489194441436496,6.1453552287814786,1.3700027465820312,-1.21574112125937,0.8420013427734432,-1.3914995107942616,3.075502196341148,-0.2747490840104092,1.9587517695572956,1.103606406555187,92.90951994553104,42.773079080518066,1.116750426783854,6,-1.1950035095214844,0.39499664306640625,-1.5650005340576172,-4.079998016357422,8.190002441406264,2,0.05639500472977188,5.697681020563931,110.25,-1.8468514910010452,109.63999938964844,-1.7096825797242339,108.6500015258789,0.05639500472977188
6800,2013-06-27,111.48999786376952,112.3499984741211,111.23999786376952,111.56999969482422,922200.0,0.0027882493051163415,-2.8275762279338807,-0.10959104543128943,53.69017218431581,46.44149424851245,-1.0267289365407777,-1.1752904248237002,-1.6599490286518943,-5.714202620314225,4.642972091123028,1.1699981689453125,-0.9957219249763796,1.1714988708495895,-1.011557246845399,3.354554988544578,0.07997081200208811,2.263026929697091,-4.1100006103515625,82.48469846774884,32.14355117154015,1.0915280588474967,6,-1.5050010681152202,0.08499908447267046,-1.4899997711181499,-4.0049972534179545,8.580001831054702,3,0.045564641926552074,1.0915989633382837,111.18000030517578,5.697681020563931,110.25,-1.8468514910010452,109.63999938964844,0.045564641926552074
6801,2013-06-28,110.56999969482422,112.22000122070312,110.5199966430664,111.20999908447266,1853600.0,-0.008251844888089832,-3.594572860176918,7.999809269500773,51.00154997933944,47.7886642761994,-0.194605670365533,-0.1910542960650332,-0.5308311421656668,-4.726954628011811,4.571582801728368,1.7000045776367188,-0.702838421807769,0.20450057983399006,-1.9565067043079978,2.365507863975978,-0.8760030622370039,1.285004221904984,-3.0906024169921977,63.74744974462495,12.396373299952451,1.0805036420709924,6,-0.5850028991699219,1.0049972534179688,-0.11750030517578125,-2.704998016357422,8.930000305175781,4,0.05941936974728734,-2.8275762279338807,111.48999786376952,1.0915989633382837,111.18000030517578,5.697681020563931,110.25,0.05941936974728734
6802,2013-07-01,110.43000030517578,111.80999755859376,110.31999969482422,111.5500030517578,1112700.0,-0.0012661607129857977,-1.2238708244846115,1.7500059604701397,51.59783355890517,48.34599356948988,-0.2835150069715979,-0.09117045827767356,-0.20610698021415885,-4.494129651949677,4.6600814643070905,1.4899978637695455,-0.6176885328220294,0.08700103759765909,-2.0607812456185712,2.2347833208138894,-0.9868901040104561,1.1608921792057743,-2.853191003417976,38.26373658723295,-14.270847792467443,1.0738911416081172,7,-0.4450035095214844,1.1449966430664062,0.12999916076660156,-2.5649986267089844,8.909996032714844,0,0.05886081664436382,-3.594572860176918,110.56999969482422,-2.8275762279338807,111.48999786376952,1.0915989633382837,111.18000030517578,0.05886081664436382
6803,2013-07-02,110.8499984741211,111.87000274658205,110.4499969482422,110.62999725341795,1279700.0,0.003803297725116783,-3.8965562600302315,-0.19642917963775608,55.74029350540464,49.683943670214916,-1.003425332686561,-0.5230204021867166,-0.45558047721866046,-4.8203126786035,4.7975646000752565,1.4400024414062642,-0.46278246994742744,0.4974994659423828,-1.6578538695710279,2.6528528014557935,-0.5801772018143225,1.5751761336990882,-3.1777253889160164,33.33333333333333,-23.54052428634435,1.0776766677567076,7,-0.9850006103515625,0.7249984741210938,-0.217498779296875,-2.984996795654297,6.540000915527344,1,0.05926928087741956,-1.2238708244846115,110.43000030517578,-3.594572860176918,110.56999969482422,-2.8275762279338807,111.48999786376952,0.05926928087741956
6804,2013-07-03,110.91000366210938,111.29000091552734,110.05999755859376,110.43000030517578,752200.0,0.0005413187985048307,-1.0163843185812167,2.1818213344429163,50.13383769465684,50.5327529055956,-1.0622664545307572,-0.47008652098730863,-0.40822501544440115,-4.800210525987126,4.834948891821868,1.2300033569335795,-0.37579344159169636,0.47050437927245525,-1.6234706998971689,2.5644794584420794,-0.5764831603123639,1.5174919188572744,-3.144176069125976,37.11815561959615,-18.138350144205823,1.046987539584813,7,-1.0150032043457031,0.5249938964843608,0.7149944305419922,-2.5200042724609375,4.7199935913085795,2,0.06699118592058606,-3.8965562600302315,110.8499984741211,-1.2238708244846115,110.43000030517578,-3.594572860176918,110.56999969482422,0.06699118592058606
6805,2013-07-05,111.76000213623048,112.30999755859376,110.70999908447266,112.23999786376952,1366700.0,0.007663857596747148,4.161326048434541,-0.9999841055391604,53.18258989302876,51.795315647091876,-1.4011912892555927,-1.335803520121729,-1.1574702925109364,-5.551571926593695,5.102370436094746,1.599998474121108,-0.4467106462698922,1.2870025634765767,-0.8712428853017116,3.445248012254865,0.20787983908743968,2.3661252878657137,-3.902491125624337,75.55575900607639,21.99488401170187,1.0791227243891417,7,-1.865001678466811,-0.32500457763674717,0.31499671936033735,-3.3700027465820455,3.970001220703111,4,0.06809234488985871,-1.0163843185812167,110.91000366210938,-3.8965562600302315,110.8499984741211,-1.2238708244846115,110.43000030517578,0.06809234488985871
6806,2013-07-08,112.62000274658205,112.97000122070312,112.06999969482422,112.33999633789062,1525200.0,0.0076950661588504055,-1.1951264898259195,-0.5833518771657189,53.80167733205716,52.61124457318284,-1.8314182541280246,-2.1451175078947244,-1.9465562607687872,-6.303260842796988,5.204017895090868,1.209999084472642,-0.30407280010237514,2.045003128051775,-0.31767618020674604,4.407682436310296,0.8636634739225144,3.2263427821810353,-4.6726419867055995,87.97257616276065,35.83399028785487,1.1813396541292636,7,-1.5150032043457173,-2.4450035095214986,-3.814697279835855e-06,-4.230003356933608,3.029998779296861,0,0.06615163173993333,4.161326048434541,111.76000213623048,-1.0163843185812167,110.91000366210938,-3.8965562600302315,110.8499984741211,0.06615163173993333
6807,2013-07-09,113.3499984741211,113.5999984741211,112.75,113.08999633789062,1360800.0,0.006481936687407819,1.2368318024393916,0.9285578049643952,55.06431937983548,52.73015863122217,-2.212472080427773,-2.778122355170069,-2.6002059150586945,-6.917524577634566,5.747552010776335,0.9799957275390483,0.10366249891876578,2.6229988098144474,-0.039964180555728035,5.285961800184623,1.2915173146293597,3.954480304999535,-5.201732095811579,92.93785493378158,43.48920658249166,1.3314814951850864,7,-1.5200004577636719,-2.8600006103515625,-1.1375007629394531,-4.900001525878906,0.43000030517578125,1,0.054256741143962284,-1.1951264898259195,112.62000274658205,4.161326048434541,111.76000213623048,-1.0163843185812167,110.91000366210938,0.054256741143962284
6808,2013-07-10,113.6500015258789,114.04000091552734,113.30999755859376,113.4800033569336,1274300.0,0.002646696566355189,-1.8627034466252834,0.6538337392529123,65.95939953027175,54.46351922864611,-2.212090634652469,-2.9431263974945097,-2.798170491423832,-7.105103377788765,6.476736648940509,0.7300033569335795,0.48695025960962823,2.741501617431638,-0.19893359226941243,5.681936827132688,1.2712840125811198,4.211719222282156,-5.174631221820704,90.20102862554079,37.04675277664738,1.470217604850523,7,-1.6000022888183594,-2.94000244140625,-1.7025032043457031,-4.595005035400391,-1.8600006103515625,2,0.05006594575993972,1.2368318024393916,113.3499984741211,-1.1951264898259195,112.62000274658205,4.161326048434541,111.76000213623048,0.05006594575993972
6809,2013-07-11,115.88999938964844,115.94000244140624,114.33999633789062,114.83999633789062,1549900.0,0.019709615782622425,1.782597157907351,6.17655506687012,89.85647973062763,58.48199784490298,-4.150146326866576,-4.9244597860104875,-4.9015496107598295,-9.220905255118709,7.340625158112685,2.2900009155273295,0.8114465611833737,4.656999588012695,1.0586659852680782,8.255333190757312,2.8578327866403868,6.456166389385004,-6.969458636672698,99.04391931811081,37.96704742717081,1.7991668013723086,7,-2.8899993896484375,-4.229999542236342,-3.9425010681152344,-6.665000915527344,-3.9899978637695312,3,0.01294330837777169,-1.8627034466252834,113.6500015258789,1.2368318024393916,113.3499984741211,-1.1951264898259195,112.62000274658205,0.01294330837777169
6810,2013-07-12,116.45999908447266,116.87999725341795,115.1999969482422,115.47000122070312,2233300.0,0.004918454550230544,-1.1960696316464001,0.9428523680118582,89.3252936512328,62.74019158622446,-4.40415579589876,-5.328163237262544,-5.3187203984230536,-9.657822504346626,8.590849904907282,1.6800003051757528,1.0062940537462168,4.9479991912841825,0.6647856390661389,9.231212743502226,2.8063924151751536,7.0896059673932115,-6.837512162653866,91.26822490387937,24.493573879457813,2.1416067761090223,7,-2.990001678466797,-4.330001831054702,-4.512500762939453,-6.975002288818359,-4.379997253417969,4,-0.007126926305852654,1.782597157907351,115.88999938964844,-1.8627034466252834,113.6500015258789,1.2368318024393916,113.3499984741211,-0.007126926305852654
6811,2013-07-15,115.88999938964844,116.23999786376952,115.12000274658205,116.0,1156500.0,-0.0048943817560119784,2.7966171830549666,-0.11111196738619462,82.86016619414143,66.21378410125072,-3.352728729629902,-4.609357480529766,-4.614516103964576,-8.943610747992679,9.660015627162927,1.3399963378906108,1.205152568056974,4.133499526977545,-0.5648146854739196,8.831813739429009,1.7843424207518126,6.482656633203277,-5.396611228037742,76.02909147336109,6.034905062384098,2.34915710622573,7,-2.420001983642578,-3.760002136230483,-3.9325008392333984,-6.405002593994141,-3.0500030517578125,0,-0.0013805853270988377,-1.1960696316464001,116.45999908447266,1.782597157907351,115.88999938964844,-1.8627034466252834,113.6500015258789,-0.0013805853270988377
6812,2013-07-16,116.52999877929688,116.73999786376952,115.5500030517578,116.16999816894531,1295200.0,0.005522472974536896,2.0512735240033977,-3.272714662227771,82.91406288736809,69.23309181035776,-3.3932875461183016,-5.1320762013294825,-5.144279154692924,-9.427985263294715,10.339543822341504,1.1899948120117188,1.3683450336390592,4.531998825073245,-0.6279460242480326,9.691943674394523,1.9520264004126062,7.111971249733884,-5.270217526669313,90.19612033500984,17.559580123393673,2.579972424660641,7,-3.0600013732910156,-4.4000015258789205,-4.572500228881836,-7.045001983642578,-4.569999694824219,1,-0.007551679933376243,2.7966171830549666,115.88999938964844,-1.1960696316464001,116.45999908447266,1.782597157907351,115.88999938964844,-0.007551679933376243
6813,2013-07-17,117.4000015258789,117.6999969482422,116.3499984741211,116.95999908447266,1276900.0,0.007465912260325114,1.5961676716991215,1.2222269317170347,82.80592839632962,72.86332411054363,-3.616809371770188,-5.885628853199961,-5.870386073937198,-10.143228756930739,11.189616942044017,1.349998474121108,1.6925850937002451,5.136501312255859,-0.5617393473256413,10.83474197183736,2.287380982465109,7.98562164204661,-5.465794353156497,91.07156643248629,20.131957359557333,2.849120329790749,7,-3.1950035095214844,-4.860004425048828,-5.3000030517578125,-7.915004730224609,-5.160003662109389,2,-0.030834775975569828,2.0512735240033977,116.52999877929688,2.7966171830549666,115.88999938964844,-1.1960696316464001,116.45999908447266,-0.030834775975569828
6814,2013-07-18,117.05999755859376,117.5999984741211,116.4000015258789,117.33999633789062,1180700.0,-0.0028961155269677796,1.9999809265864312,-0.6363573311138532,79.2849550138591,75.763586901747,-2.584471533609232,-5.275004935853062,-5.407457934503,-9.631786530600777,12.809268886143176,1.1999969482421875,2.0512227193805757,4.452997589111348,-1.5396188949213325,10.445614073144029,1.4566893470950077,7.449305831127688,-4.318579817298584,75.1937663566602,5.478471964806431,2.9963082420163376,7,-2.174999237060561,-4.520000457763686,-4.9599990844726705,-7.575000762939467,-3.9899978637695455,3,-0.04501962030563478,1.5961676716991215,117.4000015258789,2.0512735240033977,116.52999877929688,2.7966171830549666,115.88999938964844,-0.04501962030563478
6815,2013-07-19,118.06999969482422,118.13999938964844,116.56999969482422,117.58000183105469,1639200.0,0.00862807241837582,3.9841477444747198,-1.7500000000000888,89.06247516474726,79.68145332760146,-2.911440743499071,-5.75216919583815,-6.277041412456924,-10.452517854133589,13.21417371151946,1.5699996948242188,2.382331753937308,4.937499618530268,-1.0348669927133756,10.909866229773911,1.951316312908446,7.923682924152089,-4.634380864556462,97.68212673398394,26.08784295331067,2.9861833056218243,7,-2.625,-5.310001373291016,-6.657501220703125,-8.585002899169922,-6.199996948242173,4,-0.05225712022438311,1.9999809265864312,117.05999755859376,1.5961676716991215,117.4000015258789,2.0512735240033977,116.52999877929688,-0.05225712022438311
6816,2013-07-22,118.0500030517578,118.83000183105469,117.6500015258789,118.81999969482422,1158000.0,-0.00016936260792843605,1.9873390827353763,-1.5714285714286005,90.1898736724013,83.5842926934421,-2.279959021982833,-5.261605474884831,-6.098811483035078,-10.261883215893874,13.732079145959933,1.1800003051757812,2.844658002308961,4.447502899169905,-1.519062978780184,10.414068777119994,1.4642199601948676,7.430785838144942,-3.861683331989127,76.21954056141166,0.3922644668084274,2.983282938975041,7,-1.9800033569335795,-4.94500350952147,-6.8350048065185405,-8.565006256103501,-6.380004882812486,0,-0.05057180064693112,3.9841477444747198,118.06999969482422,1.9999809265864312,117.05999755859376,1.5961676716991215,117.4000015258789,-0.05057180064693112
6817,2013-07-23,119.0999984741211,119.1500015258789,118.29000091552734,118.37000274658205,1079600.0,0.008894497206433316,1.0722860557036493,-0.9480505325736573,90.80118448040884,86.34449102123511,-2.7139417613885684,-5.867366151813627,-7.002512336652288,-11.142344184599096,14.984811076281652,1.099998474121108,3.2747945202666244,5.024498367309576,-1.1167523393661583,11.16574907398531,1.953873013971716,8.095123720647436,-4.0761759743209325,98.21417866932606,16.308968634924923,3.0706253533378662,7,-2.354999542236328,-5.834999084472656,-7.807500839233398,-9.615001678466797,-8.639999389648438,1,-0.05256089182562573,1.9873390827353763,118.0500030517578,3.9841477444747198,118.06999969482422,1.9999809265864312,117.05999755859376,-0.05256089182562573
6818,2013-07-24,117.9000015258789,119.38999938964844,117.25,119.0,1726900.0,-0.010075541256223675,1.2765984213623358,-1.506856043979043,81.06667824074859,85.36784641124855,-0.9473022377326146,-4.284535019764803,-5.667793508108531,-9.78014524463319,16.02892853708004,2.1399993896484375,3.6480485876439985,3.4420013427734375,-2.648756021257313,9.532758706804188,0.3966226607580694,6.487380024788806,-2.0509432208629903,50.167259922685346,-35.85812320838936,3.0453786820153743,7,-0.6450004577636719,-4.515003204345703,-6.470003128051758,-8.41500473022461,-6.510002136230469,2,-0.050381699444697836,1.0722860557036493,119.0999984741211,1.9873390827353763,118.0500030517578,3.9841477444747198,118.06999969482422,-0.050381699444697836
6819,2013-07-25,117.4499969482422,117.68000030517578,116.66000366210938,117.08999633789062,1352200.0,-0.0038168326701669697,1.4877744696687756,-0.32727373611969746,76.22117793649115,83.91183355405504,-0.2824427427513996,-3.5212496749541202,-5.130006711923684,-9.201002726324234,17.454699056030556,1.2399978637695312,3.9740833115430263,2.678496932983407,-3.3469475986547366,8.70394146462155,-0.3342253328356719,5.691219198802486,-0.8927504262997843,31.205579739356548,-53.82488390379393,3.012722265819074,7,-0.19499588012696734,-4.064998626708999,-5.984998703002944,-7.965000152587905,-5.579994201660156,3,-0.04435929518813542,1.2765984213623358,117.9000015258789,1.0722860557036493,119.0999984741211,1.9873390827353763,118.0500030517578,-0.04435929518813542
6820,2013-07-26,116.56999969482422,117.0,115.54000091552734,116.7699966430664,1863100.0,-0.007492526830850221,3.4242151014935036,-0.5555461365659087,68.16926735319545,82.27951146061659,0.6870496308805372,-2.362272806018325,-4.216743242750269,-8.191202857302272,18.585695085424554,1.909996032714858,4.152851460517127,1.5444995880126982,-4.324768049709647,7.413767225735043,-1.3901342308484743,4.479133406873871,2.8199996948242188,26.753225649836416,-55.51308139942338,2.93463381886117,7,0.8950004577636719,-3.1850013732910156,-5.082502365112305,-7.085002899169922,-4.589996337890625,4,-0.03002487783445884,1.4877744696687756,117.4499969482422,1.2765984213623358,117.9000015258789,1.0722860557036493,119.0999984741211,-0.03002487783445884
6821,2013-07-29,117.13999938964844,117.6999969482422,116.23999786376952,116.4800033569336,1198100.0,0.004889763200793151,-1.5613861319876987,-3.300030518043793,67.69374995102513,80.5883655788007,0.34979375906191024,-2.5453278502952514,-4.703935800325667,-8.617346953221158,20.062092567359723,1.4599990844726847,3.8894444426302215,1.7859992980957031,-3.7598064354326084,7.331805031624015,-0.9869035686684526,4.558902164859859,2.173000030517585,41.55841839616192,-37.732170837521814,2.7729028667641584,7,0.3250007629394531,-3.7249984741210938,-6.360002517700195,-7.655002593994141,-5.6399993896484375,0,-0.044988873745308355,3.4242151014935036,116.56999969482422,1.4877744696687756,117.4499969482422,1.2765984213623358,117.9000015258789,-0.044988873745308355
6822,2013-07-30,116.93000030517578,118.30999755859376,116.7699966430664,117.83999633789062,1162500.0,-0.0017927188455424403,-1.5040596951972394,-1.3787901557099425,65.44256255819033,78.65910270789635,0.6956556760423496,-1.9219355563507605,-4.461508910532956,-8.253832394549477,21.60403454680656,1.540000915527358,3.606021241703388,1.251000213623044,-3.8214500120935355,6.323450439339624,-1.2852248992352457,3.787225326481334,2.3075391448974614,36.10389455974413,-40.07961005093933,2.53622511285829,7,0.5349998474121094,-3.5149993896484375,-6.150003433227539,-7.445003509521484,-2.309997558593736,1,-0.04498419672028031,-1.5613861319876987,117.13999938964844,3.4242151014935036,116.56999969482422,1.4877744696687756,117.4499969482422,-0.04498419672028031
6823,2013-07-31,117.41999816894531,118.0999984741211,116.97000122070312,117.5500030517578,1925200.0,0.004190523069278029,-1.1941720245326064,0.1428631314189741,58.624575093238654,76.36350493893853,0.23332975032386116,-1.9968689990816983,-4.879511294561553,-8.60299179529207,23.2678043736829,1.1699981689453125,3.4727740913377545,1.4124980926513615,-3.170534493876673,5.995530679179396,-0.8790182006126628,3.704014385915386,1.7435905104370164,67.87001919745248,-5.197827869272999,2.2915162932640203,7,0.045001983642578125,-3.104999542236328,-6.64000129699707,-7.935001373291016,-3.0699996948242188,2,-0.05927439271850887,-1.5040596951972394,116.93000030517578,-1.5613861319876987,117.13999938964844,3.4242151014935036,116.56999969482422,-0.05927439271850887
6824,2013-08-01,118.33999633789062,118.5999984741211,117.6500015258789,118.06999969482422,1255700.0,0.007835106313164975,1.4050527779655615,-2.076819248826518,60.195219957583184,73.1560321381425,-0.5431213246795039,-2.457697706231272,-5.762406715078427,-9.365791671976694,24.865389869381787,1.1800003051757812,3.3157391356781147,1.9609966278076172,-2.051240471845972,5.973233727461206,-0.04512192201917742,3.967115177634412,0.7511205862145971,91.50319138326518,19.88092209472299,2.0061185498267955,8,-0.8749961853027344,-3.6149978637695312,-7.559999465942383,-8.854999542236328,-2.9899978637695312,3,-0.05872906171467329,-1.1941720245326064,117.41999816894531,-1.5040596951972394,116.93000030517578,-1.5613861319876987,117.13999938964844,-0.05872906171467329
6825,2013-08-02,119.37000274658205,119.5,117.91999816894531,118.3000030517578,1503600.0,0.00870378942509431,1.3759529614226302,3.963011105145772,67.97522338440882,70.6877376616989,-1.5302519525045994,-3.04444003851863,-6.739352643709097,-10.251931369122175,26.93573010331417,1.5800018310546875,3.1225026109204634,2.6105030059814567,-0.9784002481540739,6.199406260116987,0.8160513789136843,4.404954633049229,-3.8300018310547017,96.01235680267776,23.916964529103794,1.7944516270677668,8,-1.8500022888183736,-4.5900039672851705,-8.590005874633803,-9.885005950927749,-2.0500030517578267,4,-0.0628298553022757,1.4050527779655615,118.33999633789062,-1.1941720245326064,117.41999816894531,-1.5040596951972394,116.93000030517578,-0.0628298553022757
6826,2013-08-05,120.06999969482422,120.1999969482422,118.94000244140624,119.4499969482422,1336700.0,0.005864094262678643,1.8636328169026017,0.5794419844987485,68.17249328511303,68.17343863999938,-2.138461293513572,-3.32832977230629,-7.37093605627939,-10.797261406127788,28.824490735848308,1.259994506835966,3.014161704194322,2.938000106811529,-0.3779875781640669,6.253987791787125,1.280006264323731,4.595993949299327,-4.450798797607419,96.20999294892715,25.31348990582478,1.6579938424877951,8,-2.200000762939453,-4.940002441406236,-9.290002822875977,-10.585002899169922,-0.8199996948242188,0,-0.06737733287626013,1.3759529614226302,119.37000274658205,1.4050527779655615,118.33999633789062,-1.1941720245326064,117.41999816894531,-0.06737733287626013
6827,2013-08-06,119.5,119.91999816894531,119.0199966430664,119.23999786376952,1308500.0,-0.004747228252460767,-1.571416115355691,0.4193564265059084,61.12287938680324,65.957460989561,-1.6827092462774544,-2.396851495876888,-6.776421140070724,-10.066195953316594,30.452859263575704,1.0500030517578125,2.6953636076951994,2.060500335693362,-0.9003919778926388,5.021392649279363,0.5800541789003688,3.5409464924863556,-3.69756726074219,78.32823919010174,9.571327732382642,1.4804461567929972,8,-1.6300010681152344,-4.370002746582017,-8.720003128051758,-10.015003204345703,-1.3099975585937642,1,-0.06694560669456062,1.8636328169026017,120.06999969482422,1.3759529614226302,119.37000274658205,1.4050527779655615,118.33999633789062,-0.06694560669456062
6828,2013-08-07,119.33999633789062,119.5199966430664,118.45999908447266,119.1500015258789,1297600.0,-0.0013389427791579145,2.8545686581864085,0.7307432729833222,62.311015830590996,64.41188742223876,-1.4493790017746733,-1.8853751453515883,-6.607440826341076,-9.725899824331748,31.745506414117543,1.05999755859375,2.3566856479753824,1.6159969329833928,-0.8665944574887305,4.098588323455516,0.3747012377473311,2.8572926282194544,-3.3616610302734387,66.27442532604464,-1.5993528770072913,1.2412956952360612,8,-1.4699974060058594,-4.209999084472642,-8.559999465942383,-9.854999542236328,-2.30999755859375,2,-0.039550810592826946,-1.571416115355691,119.5,1.8636328169026017,120.06999969482422,1.3759529614226302,119.37000274658205,-0.039550810592826946
6829,2013-08-08,117.38999938964844,118.91000366210938,116.08000183105469,118.05999755859376,2372700.0,-0.016339844210495058,1.3881767436470278,-3.5264024414729898,46.66666168012908,62.02270901412028,0.5489390943140648,0.19263649414901352,-4.610333833198268,-7.604001486068739,31.538892860432167,3.2599945068359375,1.8331379959601293,-0.4090000152587834,-2.744582215254212,1.9265821847366453,-1.5767911152564977,0.758791084738931,2.809997558593764,31.796094930520468,-30.972553538443492,1.167791099997712,8,0.75,-2.2600021362304545,-6.670001983642578,-7.905002593994141,-0.04000091552734375,3,-0.025896591969787663,2.8545686581864085,119.33999633789062,-1.571416115355691,119.5,1.8636328169026017,120.06999969482422,-0.025896591969787663
6830,2013-08-09,115.62999725341795,117.25,115.37000274658205,116.86000061035156,1676800.0,-0.014992777454479467,-1.148577656675768,1.8358309230453715,39.865967965474766,58.93073323794802,2.415606281936462,1.98925907466149,-2.788207157849527,-5.687612693936444,30.768299806624555,2.019996643066392,1.408832384521304,-2.127502059936532,-4.589345115112323,0.3343409952392591,-3.3584235875244275,-0.8965805323486364,4.487599792480495,5.382915506328026,-53.38402517797788,1.2309215275878949,8,2.155002593994169,-0.17499923706053266,-4.964998245239244,-5.610000610351548,2.2800064086914205,4,-0.0024215064079194937,1.3881767436470278,117.38999938964844,2.8545686581864085,119.33999633789062,-1.571416115355691,119.5,-0.0024215064079194937
6831,2013-08-12,115.7300033569336,116.20999908447266,115.0199966430664,115.58999633789062,1596800.0,0.0008648802723436599,1.1636438038826735,-0.11382653409337477,34.667909769091224,55.51132737249256,2.3407093338633587,1.9780684840895049,-2.7511104466956624,-5.644391390874063,29.944565896687216,1.19000244140625,1.082065366100096,-2.019496154785159,-4.507788415764836,0.4687961061945174,-3.2636422852749973,-0.7753500242953208,4.1976899169922035,14.489928423845432,-37.66428816668941,1.2441461304898354,8,1.8799934387207031,0.4049949645996094,-5.065004348754883,-5.075004577636719,2.9099960327148438,0,0.013738842925518302,-1.148577656675768,115.62999725341795,1.3881767436470278,117.38999938964844,2.8545686581864085,119.33999633789062,0.013738842925518302
6832,2013-08-13,115.6500015258789,116.3499984741211,114.75,116.33999633789062,1230300.0,-0.000691279951042123,3.507043766991543,-4.92828728679636,38.60183569068754,53.28657854998688,2.480947159679431,2.0962380504007,-2.5724060675750593,-5.427198749666701,28.923497967817504,1.5999984741210938,0.917629669294584,-2.0554981231689453,-4.662859454562124,0.5518632082242334,-3.3591787888655347,-0.751817457472356,3.983229950195323,18.86796979589356,-32.15218047246012,1.303680665696586,8,1.8249969482421875,0.8249969482421875,-5.010002136230469,-4.115001678466797,3.5499954223632955,1,0.031128391064616956,1.1636438038826735,115.7300033569336,-1.148577656675768,115.62999725341795,1.3881767436470278,117.38999938964844,0.031128391064616956
6833,2013-08-14,113.77999877929688,115.25,113.58999633789062,115.1500015258789,1656500.0,-0.0161695004056146,1.1146547576816355,1.9855261557513904,33.74669888714992,50.34785398660541,4.224575887414034,3.8800669737901217,-0.6163031994592956,-3.4548742092909634,27.70140968481086,2.0600051879882812,0.6663074000839373,-3.7445007324218693,-6.888520595255997,-0.6004808695877415,-5.31651066383894,-2.1724908010047983,5.462574178691412,3.571469545564058,-47.89149736945849,1.5720099314170672,8,3.1149978637695312,2.974998474121108,-2.6200008392333984,-2.2050018310546875,4.160003662109361,2,0.038759041214823764,3.507043766991543,115.6500015258789,1.1636438038826735,115.7300033569336,-1.148577656675768,115.62999725341795,0.038759041214823764
6834,2013-08-15,111.79000091552734,112.77999877929688,111.51000213623048,112.45999908447266,1656600.0,-0.01748987418807768,-1.065042364996489,0.4890487779070998,30.72582560447529,46.20903201105723,5.7974071817438215,5.749801844274259,1.486480714318219,-1.3788356844510616,26.768103738859207,2.269996643066392,0.39711331354860135,-5.470998764038086,-9.529340611572223,-1.4126569165039484,-7.500169687805155,-3.441827840271017,6.887314380451173,4.878029329317252,-47.65706197813188,2.0291709237670683,8,4.064998626708999,4.064998626708999,-0.4100017547607422,-0.21500396728515625,5.779998779296875,3,0.04687358279681075,1.1146547576816355,113.77999877929688,3.507043766991543,115.6500015258789,1.1636438038826735,115.7300033569336,0.04687358279681075
6835,2013-08-16,111.9000015258789,112.51000213623048,111.6500015258789,111.7699966430664,1651000.0,0.000983993286078233,-3.6487132959420103,-0.1940376688150493,28.056978877329854,41.75175263241466,5.0471114575840375,5.432380913463291,1.4309730252229542,-1.409266058125752,25.570844663968018,0.8600006103515767,0.18162616853000202,-5.0524982452392635,-9.74101803024324,-0.36397846023528757,-7.396758137741244,-2.7082383527372826,5.917236190929842,8.057844725940322,-43.971056222788285,2.3442598925019853,8,3.8149986267089844,3.954998016357436,0.42999839782714844,-0.24000167846681109,4.439994812011719,4,0.04870417224240864,-1.065042364996489,111.79000091552734,1.1146547576816355,113.77999877929688,3.507043766991543,115.6500015258789,0.04870417224240864
6836,2013-08-19,112.08000183105469,112.94000244140624,111.8000030517578,111.9000015258789,1259500.0,0.0016085817937558922,-5.000040154997845,1.3845657276995305,29.638984567626466,38.25354209695057,4.039317171985047,5.04062633563575,1.3251219492383228,-1.518539581280109,23.940240236935896,1.1399993896484375,-0.14760541467410349,-4.573997879028326,-9.707381116014773,0.5593853579581207,-7.140689497521549,-2.0073062605351026,4.9803676160846635,11.776862109623504,-40.520461799196354,2.566691618493221,8,3.43499755859375,3.774997711181655,0.7199954986572266,0.04999542236326704,3.3300018310546875,0,0.05201643233234976,-3.6487132959420103,111.9000015258789,-1.065042364996489,111.79000091552734,1.1146547576816355,113.77999877929688,0.05201643233234976
6837,2013-08-20,112.83999633789062,113.29000091552734,112.0999984741211,112.23999786376952,1448500.0,0.0067808216846885205,-1.704559444439628,3.3333192048489746,31.198691102428057,34.79661712715468,2.4979357143590306,3.9922886285268646,0.6583410470736908,-2.194207373521266,22.01660262504592,1.2099990844726562,-0.6759694637913753,-3.5010032653808594,-8.76807159718632,1.766065066424602,-6.13453743128359,-0.8674690994781287,3.554329031939659,35.56136260248156,-14.156146895792283,2.63353416590273,8,2.370006561279297,3.0150032043457173,-0.03999900817871094,-0.7099990844726705,3.5600051879882812,1,0.051400241403678715,-5.000040154997845,112.08000183105469,-3.6487132959420103,111.9000015258789,-1.065042364996489,111.79000091552734,0.051400241403678715
6838,2013-08-21,111.95999908447266,112.87000274658205,111.8499984741211,112.62999725341795,1329300.0,-0.007798628872539903,-1.2921460044233692,-1.1166664547384517,23.723255499728253,32.24734977377681,2.481998513912714,4.642481165616928,1.6325971494295572,-1.2293542518009843,20.972161932060914,1.0200042724609517,-1.3383850231837044,-4.084000396728513,-9.64274010541466,1.4747393119576344,-6.863370251071586,-1.3046305423854392,3.848207497325646,25.28074476657406,-18.360042457888042,2.7793698543430727,8,2.420001983642578,3.895000457763686,0.8399982452392578,0.1699981689452983,3.7600021362304688,2,0.06466593357424943,-1.704559444439628,112.83999633789062,-5.000040154997845,112.08000183105469,-3.6487132959420103,111.9000015258789,0.06466593357424943
6839,2013-08-22,112.23999786376952,112.58000183105469,111.9000015258789,112.0500030517578,998500.0,0.0025008822935557173,-1.7755235500196238,-0.283575121273549,18.70059146231175,29.89564127342537,1.5585449445596424,4.165728459336108,1.47204159629392,-1.4518661219847928,20.364284380562026,0.6800003051757812,-1.9244387923081945,-3.543501663208019,-9.309270591934592,2.2222672655185534,-6.4263861275713055,-0.6606171988447329,3.0524241845606497,35.975399845550356,-0.9977443144621176,2.8828844643632863,8,1.6900024414062642,3.6150016784668253,1.132499694824233,0.2999992370605611,2.9300003051757955,3,0.05078407596332157,-1.2921460044233692,111.95999908447266,-1.704559444439628,112.83999633789062,-5.000040154997845,112.08000183105469,0.05078407596332157
6840,2013-08-23,113.06999969482422,113.48999786376952,111.66000366210938,112.58999633789062,1444900.0,0.007394884594190021,1.77271912839931,2.5264024414729147,19.618066823404817,28.223436501682436,0.36567336767673453,3.225441059846389,0.7258783602796655,-2.197894373873652,20.34942436788258,1.829994201660142,-2.5506171695020043,-2.5384998321533203,-8.41515180930297,3.3381521449963287,-5.476825820728152,0.3998261564215113,1.7685319640539916,77.04920766610722,45.60409493980799,2.938325988574825,8,0.8600006103515625,2.7849998474121236,0.6424980163574219,-0.5300025939941406,1.9300003051757812,4,0.03979835510874241,-1.7755235500196238,112.23999786376952,-1.2921460044233692,111.95999908447266,-1.704559444439628,112.83999633789062,0.03979835510874241
6841,2013-08-26,111.87000274658205,113.12000274658205,111.83999633789062,113.0,1031500.0,-0.010612867705677598,-1.1512530693628145,-2.3541444806484644,18.60083829139269,26.001103457316344,1.0734306922327619,4.227105585857075,1.993629765317749,-0.9200492538178224,19.979745186879175,1.2800064086914205,-2.929558176221235,-3.474996948242179,-9.532331011904532,2.5823371154201737,-6.503663980073355,-0.4463299164110026,2.5691053695784376,11.475396166947556,-13.459366692093953,3.02866703183118,8,1.509998321533189,3.984996795654297,2.2324962615966655,0.8899955749511577,2.9499969482421733,0,0.03995703478647816,1.77271912839931,113.06999969482422,-1.7755235500196238,112.23999786376952,-1.2921460044233692,111.95999908447266,0.03995703478647816
6842,2013-08-27,111.66999816894531,111.87000274658205,111.02999877929688,111.2300033569336,1415500.0,-0.0017878302737669438,-1.0000000000000338,-0.38937688625423317,18.539800521727884,24.311448083380558,0.7258291050843582,4.229697800261647,2.2378952328216855,-0.6336276269113341,19.465902803042233,0.8400039672851705,-3.1092872916211007,-3.41200141906738,-9.634095904148438,2.8100930660136783,-6.523048661607902,-0.30095417652685796,2.4176172296235734,26.016245033913755,6.049984123125398,3.111047242540526,8,0.5900001525878906,3.9449996948242188,2.917501449584961,1.4350013732910156,2.75,1,0.03349158730625046,-1.1512530693628145,111.87000274658205,1.77271912839931,113.06999969482422,-1.7755235500196238,112.23999786376952,0.03349158730625046
6843,2013-08-28,110.45999908447266,111.72000122070312,110.36000061035156,111.72000122070312,1648900.0,-0.010835489426999412,1.158727467590266,-2.8636749839607427,19.73800203228339,23.09057879758146,1.5816922474224242,5.15588077759557,3.4664347061992373,0.6368305138294943,19.055474143387695,1.3600006103515625,-3.2965505850554564,-4.274000549316412,-10.72002349110079,2.172022392467966,-7.497012020208601,-1.050989078424223,3.199549987398143,3.1948422322701875,-14.644028740738946,3.223011470892191,8,1.4650001525878906,4.819999694824219,4.545000076293945,2.8050003051757812,3.9800033569335795,2,0.053775144764067306,-1.0000000000000338,111.66999816894531,-1.1512530693628145,111.87000274658205,1.77271912839931,113.06999969482422,0.053775144764067306
6844,2013-08-29,111.38999938964844,111.88999938964844,110.19000244140624,110.29000091552734,1388000.0,0.008419340149229848,-1.6153891298351104,-0.8730131818759802,30.03768000373576,23.31065670051545,0.6582016735587644,3.877298545078588,2.627415590707102,-0.20673010048949436,18.410226805248524,1.6999969482422017,-3.5585424311770737,-2.9965003967285213,-9.372974565393463,3.3799737719364202,-6.184737481060992,0.19173668760394946,1.7416219283792884,36.36359432834691,16.24897773439612,3.1882370843324694,8,0.4500007629394389,3.8050003051757812,3.9300003051757812,1.9949989318847656,2.0200042724609375,3,0.03887244685142788,1.158727467590266,110.45999908447266,-1.0000000000000338,111.66999816894531,-1.1512530693628145,111.87000274658205,0.03887244685142788
6845,2013-08-30,111.87000274658205,112.19000244140624,111.1500015258789,111.73999786376952,1207700.0,0.004309214108660919,1.7012860907992622,0.11818642104608663,32.45454268022026,23.62349649080365,0.19388451333743717,2.9582769979051022,2.330632829345845,-0.5959863170810422,17.22546227004475,1.0400009155273295,-3.6055690367553126,-2.1414970397949133,-8.15581703914502,3.8728229595551937,-5.148657039469967,0.8656629598801402,0.732127173653808,57.33788840254077,35.003522342281414,3.0071599996750518,8,-0.030002593994169047,3.3249969482421733,3.4499969482421733,1.5149955749511577,0.3399963378906108,4,0.029498483430260736,-1.6153891298351104,111.38999938964844,1.158727467590266,110.45999908447266,-1.0000000000000338,111.66999816894531,0.029498483430260736
6846,2013-09-03,111.9800033569336,113.12999725341795,111.5500030517578,112.80999755859376,1204600.0,0.0009832896008836745,1.149661346827601,-6.384330985914207,33.36356040295382,23.8640375241954,0.07622307058491629,2.330610013298866,2.3737691811499957,-0.6178303487930492,15.413307988554772,1.5799942016601562,-3.4350410655479067,-1.6269966125488224,-6.977183398744131,3.7231901736464863,-4.302090005646477,1.048096780548832,-1.790000915527358,60.88449231998927,36.53729747828221,2.6750933930976535,9,-0.14000320434571734,3.214996337890625,3.444995880126953,1.4049949645996094,2.6099929809570312,1,0.026969070838837483,1.7012860907992622,111.87000274658205,-1.6153891298351104,111.38999938964844,1.158727467590266,110.45999908447266,0.026969070838837483
6847,2013-09-04,111.5,112.27999877929688,111.3499984741211,111.98999786376952,1397900.0,-0.0042865095779967,-1.3544284238075464,0.5903629962587857,38.17427944162959,25.469706851073326,0.3868389052395287,2.298382682636003,2.9725736986974596,-0.053482606208177685,13.548329175404938,0.9300003051757812,-3.248187748297539,-1.7069999694824247,-6.351824323666889,2.93782438470204,-4.029412146574657,0.6154122076098076,-1.2511976623535332,44.557818715924405,16.8563138612124,2.3224121770922297,9,0.3400001525878764,3.6949996948242188,3.940000534057617,1.8849983215332031,4.199996948242202,2,0.029775782016360663,1.149661346827601,111.9800033569336,1.7012860907992622,111.87000274658205,-1.6153891298351104,111.38999938964844,0.029775782016360663
6848,2013-09-05,114.62000274658205,115.0999984741211,113.0,113.0,2564100.0,0.02798208741329189,-1.592586313266176,-3.306142467886462,63.1383505496421,30.407235638554475,-2.588355129470088,-1.2578515397984091,-0.009588911733914074,-3.039485126202237,12.153290191392271,3.5999984741210938,-3.012592445810199,1.649002456665059,-2.0714215006110948,5.369426413941213,-0.2112095219730179,3.509214435303136,-4.313576510620152,90.22411170312806,57.172105955381745,1.8602119786380737,9,-1.9750022888183736,0.5749969482421733,0.8199977874755717,-1.2350044250488423,1.2799987792968608,3,-0.0017449360743685416,-1.3544284238075464,111.5,1.149661346827601,111.9800033569336,1.7012860907992622,111.87000274658205,-0.0017449360743685416
6849,2013-09-06,114.3499984741211,115.01000213623048,113.12000274658205,114.3000030517578,2232000.0,-0.0023556470597712043,1.7591176650757632,0.030861319506265066,61.20766317329529,35.028301899653414,-2.221149062505532,-1.2935973332539845,0.36797871218979594,-2.65708633469373,12.497626239050945,1.8899993896484375,-2.846034932104729,1.5309982299804688,-1.6365804958037558,4.698576955764693,-0.052791132911636396,3.114787592872574,-3.851829348632833,81.0126435582751,42.94844221835214,1.583789362892111,9,-1.7049980163574219,0.845001220703125,1.5400009155273438,-0.9650001525878906,1.9100036621093892,4,0.0007870919850121449,-1.592586313266176,114.62000274658205,-1.3544284238075464,111.5,1.149661346827601,111.9800033569336,0.0007870919850121449
6850,2013-09-09,115.3499984741211,115.47000122070312,113.93000030517578,114.16999816894531,1262000.0,0.00874508100869198,1.1690065171956179,23.60216694643004,63.914870297130605,40.06319434473541,-3.200261194757985,-2.440790272241543,-0.5206138025172464,-3.525281334742317,13.400230019153058,1.5400009155273438,-2.4623909585535557,2.5449981689453125,-0.5723459794359087,5.662342317326534,0.9863260947547019,4.103670243135923,-4.667756174687526,97.08731391789517,53.39711647084684,1.558672074190611,9,-2.5199966430664062,-0.154998779296875,0.7450008392333984,-1.9650001525878906,0.01000213623046875,0,-0.016818334093406717,1.7591176650757632,114.3499984741211,-1.592586313266176,114.62000274658205,-1.3544284238075464,111.5,-0.016818334093406717
6851,2013-09-10,117.31999969482422,117.55999755859376,115.52999877929688,115.8499984741211,1665400.0,0.017078467678914633,1.082053288469799,1.2457634241748294,67.2839444397022,45.479210335621445,-4.8230787197521465,-4.517162654391058,-2.3243601422357756,-5.33216215493681,14.916401838436533,2.2099990844726705,-1.9775422392308144,4.435499572753912,0.9452760455921378,7.925723099915686,2.690387809173032,6.180611336334792,-6.350491860114474,96.13529953056467,49.29288173164212,1.7451117635808857,9,-3.4449996948242188,-2.125,-1.1700000762939453,-3.8800010681152344,0.04000091552734375,1,-0.04355609123460469,1.1690065171956179,115.3499984741211,1.7591176650757632,114.3499984741211,-1.592586313266176,114.62000274658205,-0.04355609123460469
6852,2013-09-11,119.25,119.33999633789062,117.5,117.56999969482422,1808600.0,0.016450735681862838,-1.0219743367246417,1.1428564014200004,76.01710158518031,51.73244361927665,-6.218749674845128,-6.496721906808418,-4.057737689488022,-7.0995755179128395,16.587208901968147,2.0199966430664062,-1.4841379990453163,6.18549995422363,1.8305517096547135,10.540448198792546,4.008025831939179,8.362974076508081,-7.75325298737954,98.58049858242398,46.98609376197053,2.177474122284458,9,-4.4850006103515625,-4.194999694824219,-2.750001907348633,-5.460002899169922,-0.989997863769517,2,-0.03907759884368445,1.082053288469799,117.31999969482422,1.1690065171956179,115.3499984741211,1.7591176650757632,114.3499984741211,-0.03907759884368445
6853,2013-09-12,118.19000244140624,119.33000183105469,117.86000061035156,119.05999755859376,1371000.0,-0.008888868415880657,1.085102698958942,-0.5178541423517774,70.11493600652436,56.18547206403094,-4.410780098448313,-5.364435384340268,-2.8229205697144693,-5.892841019256494,17.667585029640158,1.470001220703125,-0.8484172515434523,4.905002212524394,-0.012697447962963793,9.822701873011752,2.446152382280715,7.363852042768073,-5.908930496258762,81.51133309700967,26.787005835371836,2.4588498302436763,9,-2.94500350952147,-3.3350028991699077,-1.6900043487548686,-4.400005340576158,-0.5500030517577983,3,-0.021067818273364347,-1.0219743367246417,119.25,1.082053288469799,117.31999969482422,1.1690065171956179,115.3499984741211,-0.021067818273364347
6854,2013-09-13,117.02999877929688,118.56999969482422,116.91000366210938,118.52999877929688,1661000.0,-0.00981473591799309,1.1012583657662705,1.7241476076890134,63.095219473501736,59.589991707728885,-2.6447298982134555,-3.9966461933290987,-1.4999067321983262,-4.624727361749308,17.540738615977382,1.6599960327148438,-0.1767171059297823,3.4829986572265597,-1.65284073157963,8.61883804603275,0.9150789628234719,6.050918351629647,-4.043034394875093,57.30130771584786,5.177820930268744,2.567919694403092,9,-1.6850013732910156,-2.2649993896484375,-0.5300006866455078,-3.240001678466797,0.34999847412107954,4,-0.009655620483676075,1.085102698958942,118.19000244140624,-1.0219743367246417,119.25,1.082053288469799,117.31999969482422,-0.009655620483676075
6855,2013-09-16,117.3499984741211,118.45999908447266,116.95999908447266,118.36000061035156,1767100.0,0.0027343390426559644,1.4793407189291097,0.6733347574869791,69.24152999140613,63.57643277311247,-2.3530982304489925,-4.097491485394386,-1.6772190942540135,-4.842919700031189,17.40703726450195,1.5,0.6029730224503425,3.530498504638672,-1.8115903502493325,8.872587359526676,0.8594540771946697,6.201542932082674,-3.727730894352433,47.76905147141278,-9.103869431642977,2.671044427444004,9,-2.0050010681152344,-2.5849990844726562,-0.7150001525878906,-3.5600013732910156,0.45999908447267046,0,-0.009288422258744045,1.1012583657662705,117.02999877929688,1.085102698958942,118.19000244140624,-1.0219743367246417,119.25,-0.009288422258744045
6856,2013-09-17,117.91000366210938,118.5199966430664,117.08999633789062,117.3000030517578,990900.0,0.004772093696377766,-1.776661777995052,-0.6039597229251631,71.36985055814684,67.26482956383661,-2.216568433459429,-4.425216178237392,-2.1128123683814124,-5.317584780484452,17.583635886839925,1.4300003051757812,1.218928995831277,3.7990036010742188,-1.7746564258080326,9.37266362795647,1.012173587633086,6.5858336145153515,-3.7159632065285138,41.15238741114711,-18.813060848433544,2.786830013441128,9,-1.7400054931640625,-3.1450042724609375,-1.2900047302246094,-4.120006561279297,-0.75,1,-0.021626689615456773,1.4793407189291097,117.3499984741211,1.1012583657662705,117.02999877929688,1.085102698958942,118.19000244140624,-0.021626689615456773
6857,2013-09-18,118.63999938964844,119.05999755859376,116.95999908447266,117.68000030517578,1858800.0,0.006191126324030849,1.333337571896609,1.5737674162643154,78.9659698098975,69.0234539260872,-2.0419810113464365,-4.952318907884603,-2.7308820084395222,-5.959364512393677,18.10369176537224,2.099998474121108,1.8482436175732744,4.238999176025388,-1.6508027442757793,10.128801096326555,1.2940982158747971,7.1839001361759784,-3.9313633458366013,71.48748084768312,4.161613277343804,2.9449009601505862,9,-2.4099998474121094,-3.875,-1.7675018310546875,-4.850002288818359,-2.4000015258789205,2,-0.010788931101499588,-1.776661777995052,117.91000366210938,1.4793407189291097,117.3499984741211,1.1012583657662705,117.02999877929688,-0.010788931101499588
6858,2013-09-19,119.1999969482422,119.47000122070312,118.63999938964844,119.06999969482422,1219500.0,0.004720141280130763,1.4775959644268324,0.13541393478452393,78.39995960586866,70.93370908526202,-2.1053888331887407,-5.20918072268033,-3.179810060245316,-6.416775165225758,18.583960522527732,0.8300018310546875,2.5299348154222514,4.436996841430684,-1.705647820102115,10.579641502963483,1.3656745106642774,7.5083191721970906,-4.028224875022488,89.45294804854262,17.45830165037573,3.0713223307664004,9,-2.4999961853027486,-4.369995117187514,-2.224998474121108,-5.409999847412124,-2.759994506835966,3,-0.007885862718770675,1.333337571896609,118.63999938964844,-1.776661777995052,117.91000366210938,1.4793407189291097,117.3499984741211,-0.007885862718770675
6859,2013-09-20,117.94000244140624,119.4499969482422,117.61000061035156,119.36000061035156,2587100.0,-0.010570423985690747,1.3000085831179375,-10.923293620516551,70.88780804388799,71.70847994601286,-0.3158094073137647,-3.6894194609822506,-1.893310154646258,-5.057285695672121,18.798713858156464,1.8399963378906392,3.1944513168621427,2.8920021057128764,-3.2865805496112586,9.070584761037011,-0.19728922194919107,5.981293433374944,-2.252442870488508,39.04392521375908,-33.36695613988546,3.0892913276620697,9,-0.4400024414062358,-3.1100006103515483,-1.1150054931640483,-4.150005340576158,-0.590003967285142,4,-0.002543692093841088,1.4775959644268324,119.1999969482422,1.333337571896609,118.63999938964844,-1.776661777995052,117.91000366210938,-0.002543692093841088
6860,2013-09-23,117.56999969482422,118.16999816894531,117.0500030517578,117.08000183105469,1762600.0,-0.003137211623900349,-3.0727434143903865,-0.3450693631059163,68.8978806905758,71.88780619610993,0.44948538886522726,-3.1252347721313924,-1.518930594826827,-4.585576355167788,19.5597227292442,1.1199951171875142,3.344538432157961,2.296999359130865,-3.9059912857685504,8.49999000403028,-0.8044959633188427,5.398494681580573,-1.4285471259322406,24.30279247760577,-47.51857512450798,3.101495322449706,9,0.6200027465820312,-2.7399978637695312,-1.7150001525878764,-3.7800025939941406,1.1800003051757812,0,-0.001616079288079053,1.3000085831179375,117.94000244140624,1.4775959644268324,119.1999969482422,1.333337571896609,118.63999938964844,-0.001616079288079053
6861,2013-09-24,116.33999633789062,118.08000183105469,116.31999969482422,117.31999969482422,1650000.0,-0.010461881093189684,-2.450995938456015,-2.000015570260802,65.57269522696694,70.72731660075289,1.7051733438216417,-1.6265757106710055,-0.28037732553191574,-3.2674908477892757,20.17808495918113,1.7600021362304688,3.533964289422073,0.8434963226318359,-5.1622068827916365,6.849199528055308,-2.1593552800799074,3.8463479253435793,3.1300048828125,0.6348137580926039,-71.55210590653472,3.0028516027117393,9,1.5550041198730469,-1.5099945068359375,-0.5549964904785156,-2.549999237060547,1.420005798339858,1,0.012635389951653142,-3.0727434143903865,117.56999969482422,1.3000085831179375,117.94000244140624,1.4775959644268324,119.1999969482422,0.012635389951653142
6862,2013-09-25,115.41000366210938,116.56999969482422,115.0,116.4499969482422,2268800.0,-0.007993748539240397,1.4531268626469256,1.0612140037835585,52.958805265254306,68.82107985172287,2.2721170951084275,-0.4237508194777604,0.6269026973099585,-2.270854794879199,20.042373515819516,1.5699996948242188,3.595225267777579,-0.2734966278076172,-6.004138557406833,5.4571453017915985,-3.138817592607225,2.5918243369919907,3.9969975280761787,9.172338929358995,-58.22417978073111,2.865320964799611,9,1.8249969482421875,-0.5800018310546875,0.2749958038330078,-1.6200065612792969,2.589996337890625,2,0.01516333025275296,-2.450995938456015,116.33999633789062,-3.0727434143903865,117.56999969482422,1.3000085831179375,117.94000244140624,0.01516333025275296
6863,2013-09-26,116.4000015258789,116.4800033569336,115.23999786376952,115.88999938964844,1039100.0,0.008578094033061312,2.7014769013539635,-0.49038983523335156,57.28501850685018,68.17550196653937,1.1192013929438787,-0.9970403191517789,-0.40281932332881354,-3.1772375388809166,19.523466702305658,1.2400054931640767,3.4619682871409623,0.4195011138915987,-4.760530345528082,5.599532573311279,-2.1705146158182487,3.009516843601446,2.830719616699227,31.460730022116586,-32.800118534704886,2.590015729709841,9,0.8349990844726562,-1.5699996948242188,-0.8675003051757812,-2.610004425048828,3.220001220703139,3,-0.0013746018901367174,1.4531268626469256,115.41000366210938,-2.450995938456015,116.33999633789062,-3.0727434143903865,117.56999969482422,-0.0013746018901367174
6864,2013-09-27,115.72000122070312,116.20999908447266,115.41999816894531,115.61000061035156,897500.0,-0.005841926943829123,-2.224457384859714,0.215686567834009,51.34546527957723,66.18705033189171,1.7811429756197725,0.025281703727785043,0.23969715702986605,-2.426627081391274,18.882811654559053,0.9800033569335938,2.973698920134211,-0.47699928283691406,-5.190097772487846,4.236099206814018,-2.833548527662373,1.8795499619885447,3.3414910761718772,22.712985381397743,-35.85076505725853,2.356549244825463,9,1.5149993896484375,-0.8899993896484375,-0.6025009155273438,-1.9300041198730469,4.6199951171875,4,0.006221925450293764,2.7014769013539635,116.4000015258789,1.4531268626469256,115.41000366210938,-2.450995938456015,116.33999633789062,0.006221925450293764
6865,2013-09-30,115.16999816894531,115.55999755859376,114.73999786376952,115.02999877929688,1829000.0,-0.0047528780328029985,-1.2777730682829542,1.2727146622277707,41.281417125121536,62.84389106155555,2.22318462232667,0.8803228657135094,0.7124920960105214,-1.8068985795135717,18.578193836009465,0.980003356933608,2.6041955732487736,-1.1920021057128878,-5.479081549309697,3.0950773378839216,-3.3355418275112925,0.9515376160855169,3.7290344360546896,12.874245341849377,-39.24589336147592,2.1435397217984034,9,1.9350013732910156,-0.339996337890625,-0.2774982452392578,-1.3800010681152344,4.959999084472642,0,0.01892854336923655,-2.224457384859714,115.72000122070312,2.7014769013539635,116.4000015258789,1.4531268626469256,115.41000366210938,0.01892854336923655
6866,2013-10-01,115.0,115.16999816894531,114.6500015258789,115.11000061035156,1452200.0,-0.0014760629647309065,3.5217939361772705,-0.7857220708446866,29.895916791176802,57.39166294836437,2.164622178300604,1.357786606596136,0.8023595447725427,-1.5599510455760282,19.03186282081398,0.5199966430664062,2.42239925135857,-1.5130001068115178,-5.338059226124528,2.312059012501493,-3.425529666468023,0.39952945284498753,3.6494905205261716,18.229104578435816,-26.85687703376258,1.912529559656504,10,2.0600013732910156,-0.1699981689453125,-0.10750007629394531,-1.2100028991699219,9.069999694824219,1,0.032608695652173836,-1.2777730682829542,115.16999816894531,-2.224457384859714,115.72000122070312,2.7014769013539635,116.4000015258789,0.032608695652173836
6867,2013-10-02,114.81999969482422,115.08999633789062,114.31999969482422,114.62000274658205,1640200.0,-0.0015652200450068099,1.081099472121412,-1.8181439866831834,32.61091563018921,52.30399139551111,1.950932376660603,1.8965004885174324,0.8646357190465039,-1.3168389153001954,19.45633055667223,0.7699966430664062,2.1029810580951533,-1.8590003967285185,-4.993950322965162,1.2759495295081251,-3.4264753598468474,-0.29152543361018957,3.5095317061301756,23.148108902358043,-16.614413462729676,1.5674749631183236,10,2.0649986267089844,0.01000213623046875,-0.2024993896484375,-1.0300025939941406,7.959999084472656,2,0.025605316575687098,3.5217939361772705,115.0,-1.2777730682829542,115.16999816894531,-2.224457384859714,115.72000122070312,0.025605316575687098
6868,2013-10-03,114.41999816894531,115.13999938964844,113.9000015258789,114.33999633789062,1608000.0,-0.003483726937311027,-1.5833518771656547,0.40001525902192514,35.38632278260398,48.35938192203511,1.7898027125398954,2.4040044636923312,1.178523251724684,-0.855730241160515,19.827153572917112,1.2399978637695312,1.6600286111047353,-2.249001693725589,-5.412750202203171,0.914746814751993,-3.8308759479643726,-0.667127439486805,3.50858006139606,22.510700980262634,-14.41227358000161,1.5818742542387882,10,1.6150016784667969,0.410003662109375,-0.4825000762939453,-0.6300010681152344,8.360000610351562,3,0.031288252825949936,1.081099472121412,114.81999969482422,3.5217939361772705,115.0,-1.2777730682829542,115.16999816894531,0.031288252825949936
6869,2013-10-04,114.44000244140624,114.9499969482422,114.02999877929688,114.18000030517578,1084900.0,0.0001748319592820291,-2.2856773068487315,3.249952317375371,33.140226194380716,44.38630920023566,1.3646164787509036,2.520306200172584,1.085369165531219,-0.8359252910358492,20.2180163257415,0.9199981689453267,1.0051323238577936,-2.2334976196289205,-5.383583800453323,0.916588561195482,-3.808540710041129,-0.6584545292167121,3.0051465843996397,32.53025337923124,-2.895980693455037,1.5750430904122017,10,1.549999237060561,0.3899993896484517,-0.8375034332275249,-0.6500053405761577,8.57999420166017,4,0.04526389544449705,-1.5833518771656547,114.41999816894531,1.081099472121412,114.81999969482422,3.5217939361772705,115.0,0.04526389544449705
6870,2013-10-07,113.41000366210938,114.16999816894531,113.36000061035156,113.80999755859376,1293900.0,-0.009000338669375885,-2.239990234375,-1.5384254232813384,25.27470039924411,39.90875421937756,1.9472361003119971,3.5811192691275266,2.057110546616144,0.20546444173707812,20.52569506561047,1.0800018310546733,0.25505559196389527,-3.166496658325201,-6.595322674944185,0.26232935829378334,-4.880909666634693,-1.4520836500157088,3.6097276637052573,2.7626032709492496,-30.61993092727441,1.7144130083094915,10,1.5549964904785156,1.8999977111816406,0.10749626159667969,0.3799934387207031,9.039993286132827,0,0.061105656044490475,-2.2856773068487315,114.44000244140624,-1.5833518771656547,114.41999816894531,1.081099472121412,114.81999969482422,0.061105656044490475
6871,2013-10-08,112.20999908447266,113.79000091552734,112.12000274658205,113.48999786376952,2148600.0,-0.010581117528326467,-1.2876821136682177,3.200045777065541,16.405430981082773,35.847268187802946,2.793564862180034,4.615295194414472,3.165336821467349,1.4309145738256035,20.086925578896402,1.6699981689452983,-0.375051137175646,-4.111001205444339,-8.032680859293137,-0.18932155159554043,-6.071841032368738,-2.1501613785199396,4.297369941177152,2.980014500917851,-24.525713522084697,1.9608398269243976,10,2.0900039672851562,3.200000762939453,1.3075008392333984,1.5799980163574219,10.959999084472656,1,0.07058192882599568,-2.239990234375,113.41000366210938,-2.2856773068487315,114.44000244140624,-1.5833518771656547,114.41999816894531,0.07058192882599568
6872,2013-10-09,114.58999633789062,115.2300033569336,110.1500015258789,111.08000183105469,5852500.0,0.021210206513113672,1.1210825757044833,-2.7421858236177976,29.76294619233569,32.7892601528569,0.3185121312397712,1.9692461745545415,0.7260947054161306,-0.9341286525744437,19.25548159137444,5.0800018310546875,-0.9348369410139696,-1.4980037689208956,-5.236410899009897,2.240403361168106,-3.3672073339653963,0.3711997961236051,1.215394083108336,87.4014411740853,64.93369651449322,1.8692035650445025,10,-1.4099960327148438,0.22000503540039062,-1.0724964141845703,-0.7999992370605469,9.150001525878892,2,0.08272976402739363,-1.2876821136682177,112.20999908447266,-2.239990234375,113.41000366210938,-2.2856773068487315,114.44000244140624,0.08272976402739363
6873,2013-10-10,115.6999969482422,115.95999908447266,114.12999725341795,114.9800033569336,2388300.0,0.009686714772889404,1.951620941493541,0.20512670031430952,40.03556762260319,31.53260485763756,-1.0071376752291457,0.6989725412745855,-0.4472704766946123,-2.006122554760921,18.164584324875545,1.8300018310547017,-1.3615378170609915,-0.26350288391111576,-3.8707074774271604,3.343701709604929,-2.067105180669145,1.5400994128469137,-5.5499954223632955,95.52491832211054,72.04941691001883,1.803602296758023,10,-2.6449966430664205,-0.8899955749511861,-2.182497024536147,-1.879997253417983,8.590003967285142,3,0.06119275728435736,1.1210825757044833,114.58999633789062,-1.2876821136682177,112.20999908447266,-2.239990234375,113.41000366210938,0.06119275728435736
6874,2013-10-11,115.9000015258789,116.0,114.73999786376952,115.16000366210938,1563000.0,0.0017286480804850068,1.68087040509065,1.027783959055198,42.45710449851408,31.663236788014505,-1.317470128610239,0.43212612903593595,-0.7392808240107342,-2.189883700098761,17.716407938846352,1.260002136230483,-1.4782773695092999,-0.006998443603521309,-3.5790953066018005,3.565098419394758,-1.793046875102661,1.7790499878956183,-5.75,98.290623928135,71.82491088468927,1.7860484314991425,10,-2.825000762939453,-1.0900001525878906,-1.980001449584961,-2.0800018310546875,7.409996032714858,4,0.05936149407109159,1.951620941493541,115.6999969482422,1.1210825757044833,114.58999633789062,-1.2876821136682177,112.20999908447266,0.05936149407109159
6875,2013-10-14,116.26000213623048,116.3000030517578,115.01000213623048,115.01000213623048,1195100.0,0.0031061311959619253,-1.0640014648437046,1.6891940655511222,49.60787173647193,33.85345400415841,-1.6836471121025056,-0.014462737398488912,-1.2222061904928694,-2.529785773303743,17.154425440026564,1.2900009155273153,-1.7503992752814668,0.4075019836425895,-3.104653516992883,3.919657484278062,-1.3485757666751539,2.163579733960333,-5.876000671386734,99.34957877068821,66.74064774977965,1.756077750317738,10,-3.0349998474121236,-1.4500007629394673,-2.3400020599365376,-1.5400047302246236,7.369995117187472,0,0.058145487550522734,1.68087040509065,115.9000015258789,1.951620941493541,115.6999969482422,1.1210825757044833,114.58999633789062,0.058145487550522734
6876,2013-10-15,115.36000061035156,116.11000061035156,115.2699966430664,115.76000213623048,1503100.0,-0.0077412825506774086,-1.8965181589782039,-0.32000122070313636,49.754164278576816,35.75825940953481,-0.8126701704375137,0.7217059887877184,-0.4806884056777676,-1.6116814555068402,16.535386959173852,0.9900054931640767,-1.9041648034367,-0.3649993896484318,-3.745328914764684,3.0153301354678206,-2.055164152206558,1.3251653729096944,-4.621039050292964,84.71541124907444,47.111907381288816,1.6901647625581286,10,-2.134998321533203,-0.5499992370605469,-1.3474998474121094,-0.23000335693357954,7.4000015258789205,1,0.06145974601576443,-1.0640014648437046,116.26000213623048,1.68087040509065,115.9000015258789,1.951620941493541,115.6999969482422,0.06145974601576443
6877,2013-10-16,117.36000061035156,117.48999786376952,115.62000274658205,116.2699966430664,1854900.0,0.017337031808411174,1.7703662678655352,-2.724999523164564,54.29337096616798,37.859042541041916,-2.6982283189529994,-1.4536336628902689,-2.600823958237214,-3.6009255077771627,15.244396053285156,2.1299972534179545,-1.8150498016510994,1.699000549316409,-1.4921242244311088,4.890125323063927,0.10343816244264303,3.294562936190175,-6.287376560791017,96.13103482727186,55.36489732637659,1.5955623868737612,10,-3.5400009155273438,-2.549999237060547,-2.825000762939453,-2.2300033569335795,6.529998779296875,2,0.049505773077520576,-1.8965181589782039,115.36000061035156,-1.0640014648437046,116.26000213623048,1.68087040509065,115.9000015258789,0.049505773077520576
6878,2013-10-17,118.26000213623048,118.6999969482422,117.0999984741211,117.2300033569336,2099700.0,0.007668724618254075,-1.4806013579049686,0.9449495691857707,61.140338490305716,40.970166129478024,-3.34835794761932,-2.558862196169244,-3.6078216897256112,-4.491854008873659,13.407689754762659,1.599998474121108,-1.5495574842131816,2.6460018157959126,-0.3472080642878552,5.6392116958796805,1.1493968757540216,4.142606755837804,-6.673988181533218,88.88901732990404,43.945704231210556,1.4966049400418842,10,-3.835002899169936,-3.4500007629394673,-3.3500022888183736,-3.1300048828125,6.949996948242173,3,0.04633853905419616,1.7703662678655352,117.36000061035156,-1.8965181589782039,115.36000061035156,-1.0640014648437046,116.26000213623048,0.04633853905419616
6879,2013-10-18,117.63999938964844,118.3499984741211,116.62999725341795,118.31999969482422,2727100.0,-0.0052427087382243,3.6486653676038863,-0.660195253473962,60.76720868326282,44.913778161035665,-2.488379645878183,-2.0685425665416517,-3.041361817053584,-3.8362730945319754,12.41009664386144,1.7200012207031392,-1.3230537471362283,2.040999221801755,-0.9057773169636079,4.987775760567118,0.5676109524190736,3.5143874911844364,-5.342587135596673,71.27373851195546,21.353792020301043,1.4733882693826794,10,-3.2150001525878906,-2.829998016357422,-2.5900001525878906,-2.5100021362304545,7.529998779296875,4,0.056528404967537416,-1.4806013579049686,118.26000213623048,1.7703662678655352,117.36000061035156,-1.8965181589782039,115.36000061035156,0.056528404967537416
6880,2013-10-21,117.37999725341795,117.5,116.75,117.41000366210938,1454600.0,-0.0022101507784720864,6.142888283378746,0.044127051801342576,60.294087559686936,49.79029555865835,-1.7947488842172419,-1.922049248621974,-2.782288930342048,-3.5247586494338634,11.781860770110155,0.8899993896484375,-1.1021412318507515,1.790497207641593,-1.130637874256891,4.711632289540077,0.329929666692351,3.251064748590835,-4.442326529947152,61.51604730668985,7.273993851922093,1.4605675409492447,10,-2.9549980163574077,-2.569995880126939,-2.324998855590806,-2.2499999999999716,7.800003051757827,0,0.050519683454866904,3.6486653676038863,117.63999938964844,-1.4806013579049686,118.26000213623048,1.7703662678655352,117.36000061035156,0.050519683454866904
6881,2013-10-22,117.80999755859376,118.88999938964844,117.08999633789062,117.18000030517578,1386000.0,0.0036633184123140428,-3.4444235134549634,-20.99542334095163,62.65873279916896,53.4453829594176,-1.5051326682471995,-2.35712513322882,-3.211464991908528,-3.8642971671856117,11.683151899866001,1.8000030517578125,-0.8328212318722166,2.1469974517822408,-0.9237889255527136,5.217783829117195,0.6116042631147565,3.682390640449725,-4.296094212645826,66.97238716300585,8.433757284286287,1.5353931886674803,10,-1.299999237060561,-2.9999961853027486,-2.7549991607666158,-2.6800003051757812,7.56999969482419,1,0.04940157724669825,6.142888283378746,117.37999725341795,3.6486653676038863,117.63999938964844,-1.4806013579049686,118.26000213623048,0.04940157724669825
6882,2013-10-23,117.16000366210938,118.02999877929688,117.0199966430664,117.25,1183200.0,-0.005517306764743046,-4.459317910016908,-0.14285195277020568,61.35987803103621,55.81475078257682,-0.5053928131661252,-1.6541105398584222,-2.56560375084635,-3.146661716046097,12.421559487758152,1.0100021362304688,-0.37337722325634104,1.4095035552978459,-1.7298929698782075,4.548900080473899,-0.16019470729018792,2.9792018178858797,-3.0009687909173834,23.451588836788982,-38.00666529492817,1.5696982625880294,10,-0.3450050354003906,-2.3500022888183594,-1.6925048828125,-1.9650039672851562,8.269996643066406,2,0.04779786871867597,-3.4444235134549634,117.80999755859376,6.142888283378746,117.37999725341795,3.6486653676038863,117.63999938964844,0.04779786871867597
6883,2013-10-24,116.23999786376952,116.8000030517578,115.18000030517578,115.54000091552734,2250100.0,-0.007852558634200535,-1.2816969514619243,-7.778060359443721,56.94441909819002,57.42445240476303,0.5579409900336998,-0.7870593724840234,-1.6002213610886002,-2.160164771073852,13.284698329430306,1.9800033569335938,0.3196259883504524,0.49749794006346804,-2.6357390267327645,3.6307349068597006,-1.0691205433346482,2.0641164234615843,-1.5132472503627525,28.571369815968705,-35.03640091504988,1.5666184833981158,10,0.7100028991699361,-1.4299964904785014,-0.7424983978271342,-1.0449981689452983,7.450004577636719,3,0.06581212720637297,-4.459317910016908,117.16000366210938,-3.4444235134549634,117.80999755859376,6.142888283378746,117.37999725341795,0.06581212720637297
6884,2013-10-25,116.44000244140624,116.45999908447266,115.29000091552734,115.97000122070312,1840100.0,0.0017206175267752144,3.58827753343506,0.6714332425068054,62.489669200568905,58.85576323410715,0.4946038392047569,-0.9806352357750114,-1.6874363155044847,-2.268049014656711,14.194482266635672,1.1699981689453125,0.769767523437352,0.6615024566650192,-2.487153378871895,3.8101582922019332,-0.9128254611034379,2.235830374433476,-1.2600021362304545,33.96233011226074,-35.79938786153348,1.5743279177684568,10,0.5949974060058736,-1.640003204345689,-0.6750011444091655,-1.245002746582017,7.379997253417983,4,0.07531772981093487,-1.2816969514619243,116.23999786376952,-4.459317910016908,117.16000366210938,-3.4444235134549634,117.80999755859376,0.07531772981093487
6885,2013-10-28,117.3499984741211,118.29000091552734,116.1999969482422,116.1999969482422,1802400.0,0.007815149550282507,-2.6347846855035715,2.446805402246651,71.70605724360014,61.29486245244308,-0.2732516079082501,-1.811830680697767,-2.4752892048921353,-3.1103548032654373,14.73014860862186,2.090003967285142,1.0373772270903885,1.462498474121091,-1.7477932796773814,4.672790227919563,-0.14264740277815235,3.067644351020334,-2.1699981689453125,58.49053111703824,-18.90406722768204,1.6051458768992382,10,-0.3149986267089844,-2.829998016357422,-1.18499755859375,-2.154998779296875,5.620002746582031,0,0.0666382598764903,3.58827753343506,116.44000244140624,-1.2816969514619243,116.23999786376952,-4.459317910016908,117.16000366210938,0.0666382598764903
6886,2013-10-29,118.75,118.98999786376952,117.37000274658205,117.66999816894531,1881000.0,0.011930136719922046,1.076920067295279,0.9391307809172627,69.15284338547892,62.94591494347762,-1.2759963285702298,-3.074097488187249,-3.740163956011884,-4.425694781597372,15.37146094025344,1.6399993896484233,1.3093347792890313,2.674999999999997,-0.7480333558165455,6.09803335581654,0.9634833220917187,4.386516677908276,-3.4599990844726562,93.70083943418325,16.84615658537372,1.7115166779082744,10,-1.6650009155273438,-4.180000305175781,-2.2399978637695312,-3.5550003051757812,2.1999969482422017,1,0.0541473709909539,-2.6347846855035715,117.3499984741211,3.58827753343506,116.44000244140624,-1.2816969514619243,116.23999786376952,0.0541473709909539
6887,2013-10-30,117.76000213623048,118.9000015258789,117.20999908447266,118.58999633789062,1108600.0,-0.008336824115953823,1.3310304911736077,-0.7685118467341877,59.590329008357415,62.77369166770559,-0.24953223919841605,-1.9526627556190448,-2.6482578007281035,-3.3516214604365615,15.793757583489262,1.69000244140625,1.449863889570409,1.5380020141601705,-1.910522404127235,4.986526432447576,-0.1862601949835323,3.2622642233038732,-1.9520016479492313,67.71662688432211,-6.496470782506876,1.7242622091437,10,-0.6750030517578267,-3.190002441406264,-1.3975009918213033,-2.565002441406264,4.299995422363281,2,0.06470783779684619,1.076920067295279,118.75,-2.6347846855035715,117.3499984741211,3.58827753343506,116.44000244140624,0.06470783779684619
6888,2013-10-31,118.0,118.5999984741211,117.47000122070312,117.86000061035156,1587700.0,0.002038025300745705,-1.4565206574560894,-0.16867514178823514,59.740246872339256,62.6595847998252,-0.5926091495302757,-2.0139609941978733,-2.753088166604755,-3.5006642525483187,15.96701037515848,1.1299972534179688,1.6806483557326004,1.5989997863769503,-1.8272694758803851,5.025269048634286,-0.11413484475171742,3.312134417505618,-1.746519879150398,73.2432789102744,1.9900761378202532,1.7131346311286675,10,-0.9150009155273438,-3.4300003051757812,-1.967498779296875,-2.8050003051757812,3.660003662109375,3,0.06296610428115068,1.3310304911736077,117.76000213623048,1.076920067295279,118.75,-2.6347846855035715,117.3499984741211,0.06296610428115068
6889,2013-11-01,119.62000274658205,119.8000030517578,118.5500030517578,118.70999908447266,2185100.0,0.013728836835441127,-1.0325273852795125,6.500054495912908,63.953481003834845,63.06618407139719,-2.1257580514655814,-3.4003301085776627,-4.225338559397969,-5.009468742436681,16.383723991270777,1.8000030517577983,1.755017688734796,2.960002517700204,-0.6217236145188849,6.541728649919293,1.1691394515906666,4.750865583809741,-2.9834101417236525,95.00000000000075,26.17303195225695,1.7908630661095422,11,-2.1300010681152486,-4.645000457763686,-3.5875015258789205,-4.425003051757827,0.4199981689452983,4,0.03402440730123191,-1.4565206574560894,118.0,1.3310304911736077,117.76000213623048,1.076920067295279,118.75,0.03402440730123191
6890,2013-11-04,120.33999633789062,120.4000015258789,119.26000213623048,120.0,1588900.0,0.006019006644180536,3.9564467442862687,0.37362084576947,70.9949218855538,63.992427303217724,-2.6616177727907484,-3.7676980073879633,-4.812924608559456,-5.636579754668176,16.4942395291702,1.1399993896484233,1.6857938890954927,3.3334964752197322,-0.2651954995346415,6.932188449974106,1.5341504878425525,5.132842462596912,-3.1972580615283306,98.11896106380942,30.008730220117627,1.7993459873771847,11,-2.5499954223632812,-5.064994812011719,-4.3074951171875,-5.144996643066406,-1.7699966430664062,0,0.02891809425656322,-1.0325273852795125,119.62000274658205,-1.4565206574560894,118.0,1.3310304911736077,117.76000213623048,0.02891809425656322
6891,2013-11-05,120.12999725341795,120.43000030517578,119.0999984741211,120.1500015258789,1419700.0,-0.0017450481208511892,3.586198731946016,-0.05883672919849795,63.753707681292624,64.25840837546843,-2.333288544082947,-3.092483016178832,-4.431542826023602,-5.335892364964053,15.851064136664275,1.3300018310546875,1.6646397601157616,2.727497482299796,-0.3548383151266563,5.809833279726249,1.18632958358657,4.268665381013022,-2.4009515921426754,90.68313857060222,25.038470151352172,1.5411678987132256,11,-2.3249969482421733,-4.839996337890611,-4.162496566772447,-4.934997558593736,-1.9099960327148295,1,0.02364108908863205,3.9564467442862687,120.33999633789062,-1.0325273852795125,119.62000274658205,-1.4565206574560894,118.0,0.02364108908863205
6892,2013-11-06,124.06999969482422,124.55999755859376,120.31999969482422,120.44000244140624,3059000.0,0.03279782345366011,-1.191211811161784,-181.46109839804114,72.15864717048967,65.94887816127951,-5.799956095441416,-6.6255475555618375,-8.14439812499677,-9.1725518489433,14.846168935565546,4.43000030517581,1.7775880805497906,6.193499755859378,2.162550335586616,10.22444917613214,4.17802504572299,8.208974465995766,-5.8007631047688335,93.0888841063164,29.129318404040845,2.0154747101363815,11,-4.145000457763672,-6.715000152587891,-8.124998092651367,-8.875,-6.159996032714844,2,-0.025147116581416218,3.586198731946016,120.12999725341795,3.9564467442862687,120.33999633789062,-1.0325273852795125,119.62000274658205,-0.025147116581416218
6893,2013-11-07,122.77999877929688,124.73999786376952,122.51000213623048,124.73999786376952,2459500.0,-0.01039736373579725,1.2755069073300649,-0.5399450599107531,68.65021714432501,66.6333834883635,-3.8942143668562608,-5.036140100350025,-6.598548853350962,-7.791887288522574,14.421614226941603,2.229995727539034,1.8084856444556436,4.5494987487793,0.10140176600205564,8.997595731556544,2.3254502573906706,6.773547240167929,-3.6800003051757812,68.33601410021777,5.0826367025722945,2.2240484913886247,11,-2.3100013732910156,-5.334999084472656,-6.92249870300293,-7.584999084472656,-4.779998779296875,3,-0.005864157255754288,-1.191211811161784,124.06999969482422,3.586198731946016,120.12999725341795,3.9564467442862687,120.33999633789062,-0.005864157255754288
6894,2013-11-08,122.77999877929688,122.88999938964844,121.12000274658205,122.20999908447266,2314300.0,0.0,3.4809989666527885,-0.2908163066706651,69.97042480276143,66.44053543938143,-3.2411511845841687,-4.737156632397458,-6.367406734826346,-7.669965723282772,13.663453810283777,1.769996643066392,1.9233317950371145,4.205498886108401,-0.5380605063971444,8.949058278613947,1.8337191898556284,6.577278582361174,-2.5520004272460994,65.24823942233049,1.7017738424747222,2.3717796962527697,11,-1.8050003051757812,-5.334999084472656,-7.347497940063477,-7.584999084472656,-5.229995727539077,4,-0.009121967163403744,1.2755069073300649,122.77999877929688,-1.191211811161784,124.06999969482422,3.586198731946016,120.12999725341795,-0.009121967163403744
6895,2013-11-11,123.0199966430664,123.66999816894531,122.0999984741211,122.73999786376952,1275700.0,0.0019546983723377487,-1.0128232716459955,0.49122619159162456,69.54239066294477,66.48381847021098,-2.896920181546875,-4.684945396775291,-6.384182344506229,-7.743414995027649,13.220172989445334,1.5699996948242188,2.203428248164059,4.10749702453613,-0.8978076314877654,9.112801680560025,1.6048446965241823,6.610149352548078,-1.8999938964843608,69.50352115533953,6.126430303087496,2.5026523280119473,11,-2.0449981689453125,-5.5749969482421875,-7.609994888305664,-7.8249969482421875,-4.519996643066406,0,-0.024223669394052294,3.4809989666527885,122.77999877929688,1.2755069073300649,122.77999877929688,-1.191211811161784,124.06999969482422,-0.024223669394052294
6896,2013-11-12,122.4499969482422,122.7300033569336,121.5199966430664,121.61000061035156,1588000.0,-0.004633390589970698,-1.372552246174099,2.9999999999998983,69.96223881559555,67.63625289323744,-1.9521734083671305,-3.748746677220481,-5.596527673524335,-7.0258946498502155,12.615700400752452,1.5,2.417631820561894,3.182997512817394,-1.766906060389303,8.132901086024091,0.7080457262140527,5.657949299420736,2.2900009155273153,48.19000307247285,-19.401409346475575,2.4749517866033472,11,-1.3449974060058736,-5.004997253417983,-7.312496185302749,-7.254997253417983,-4.459999084472685,1,-0.03168638097278187,-1.0128232716459955,123.0199966430664,3.4809989666527885,122.77999877929688,1.2755069073300649,122.77999877929688,-0.03168638097278187
6897,2013-11-13,123.16999816894531,123.16999816894531,121.5999984741211,121.91000366210938,1679300.0,0.00587996111594391,1.4920738722373599,1.4999999999999747,76.55173462091844,69.50419597641292,-2.038425766613713,-4.2279278384094425,-6.0705455565222906,-7.608498232573339,13.174867350822367,1.5699996948242188,2.4840011175316192,3.6124988555908146,-1.5438215702799738,8.768819281461603,1.0343386426554133,6.190659068526216,1.5055996704101489,56.62978418479182,-15.240695953056722,2.5781602129353973,11,-1.5249977111816548,-5.724998474121094,-8.314996719360352,-7.974998474121094,-4.6399993896484375,2,-0.04018833337524741,-1.372552246174099,122.4499969482422,-1.0128232716459955,123.0199966430664,3.4809989666527885,122.77999877929688,-0.04018833337524741
6898,2013-11-14,123.73999786376952,124.05999755859376,122.8499984741211,123.38999938964844,1488000.0,0.00462774785497988,1.444447869544737,0.2777777777777665,77.19821374258456,70.9758329473851,-1.9093716443743318,-4.6022918409734785,-6.483449226203092,-8.046130851507641,14.728905291821881,1.2099990844726705,2.54612494476784,3.9084987640380717,-1.5320811030559156,9.349078631132059,1.188208830491078,6.628788697585065,0.8724879516601618,89.11563743184688,11.935733314224521,2.7202899335469906,11,-1.8199996948242045,-4.305000305175781,-9.744997024536119,-8.56499862670897,-5.049995422363281,3,-0.04711487233156919,1.4920738722373599,123.16999816894531,-1.372552246174099,122.4499969482422,-1.0128232716459955,123.0199966430664,-0.04711487233156919
6899,2013-11-15,124.29000091552734,124.69000244140624,123.38999938964844,123.66000366210938,1784200.0,0.004444828359891684,-1.2222164259397885,1.800000000000073,76.56969272111233,71.59525192911381,-1.9302584378071117,-4.878681661552662,-6.8580218131447594,-8.47407422294782,16.149080237875317,1.3000030517577983,2.858975803734978,4.126001739501959,-1.558029642611416,9.810033121615334,1.2839860484452714,6.968017430558646,-2.7700042724609375,87.38167841559225,7.513927239837059,2.8420156910566843,11,-2.3700027465820312,-4.550003051757827,-10.357500076293945,-9.115001678466797,-5.599998474121108,4,-0.050607457311085624,1.444447869544737,123.73999786376952,1.4920738722373599,123.16999816894531,-1.372552246174099,122.4499969482422,-0.050607457311085624
6900,2013-11-18,123.30999755859376,124.66000366210938,122.91999816894531,124.66000366210938,1327600.0,-0.007884812532905405,1.5777742613649208,-2.1428761731758783,68.03796589708779,72.07128061975773,-0.5416119400965016,-3.6170889520130203,-5.742596640968941,-7.381420460548043,17.525905942298802,1.7400054931640625,3.170809435302459,2.849498367309579,-2.8417211766454926,8.54071791126465,0.00388859533204311,5.695108139287115,-1.7266007995605577,56.466802567515906,-20.75676905683813,2.845609771977533,11,-0.7799987792968892,-3.434997558593764,-9.36749649047853,-8.134998321533217,-4.68000030517581,0,-0.04671149639832706,-1.2222164259397885,124.29000091552734,1.444447869544737,123.73999786376952,1.4920738722373599,123.16999816894531,-0.04671149639832706
6901,2013-11-19,123.62999725341795,124.0999984741211,123.12000274658205,123.54000091552734,1233600.0,0.0025950831332401947,-1.1075342915272373,-0.06666365259849369,74.51960951781211,72.33360976946022,-0.349700406006761,-3.6667067337616146,-5.984172735586938,-7.571075570538156,18.87130831763121,0.9799957275390483,3.326228993874622,2.878498077392564,-2.8372114609475574,8.594207615732685,0.020643308222503265,5.736352846562625,-1.9844683807372832,65.69566902790758,-12.20458470109132,2.8578547691700615,11,-0.6999969482421733,-3.6699981689452983,-9.612495422363267,-8.454998016357408,-5.0999984741210795,1,-0.041494761525412316,1.5777742613649208,123.30999755859376,-1.2222164259397885,124.29000091552734,1.444447869544737,123.73999786376952,-0.041494761525412316
6902,2013-11-20,122.76000213623048,124.20999908447266,122.43000030517578,124.0,1135900.0,-0.00703708757191146,1.1445819679288902,-13.778314682945389,68.88889965346817,72.36013004825391,0.3519400305682865,-2.482965705577257,-5.106465710275515,-6.57223617263638,20.1581868127572,1.779998779296875,3.3288271570098686,1.7285030364990348,-3.7917293903555134,7.248735463353583,-1.0316131769282464,4.488619249926316,-1.0535837921753028,14.601837129460622,-61.24836617634362,2.760116213427277,11,0.14500045776365766,-2.8000030517578267,-8.742500305175795,-7.585002899169936,-3.9900054931640767,2,-0.03885633911253561,-1.1075342915272373,123.62999725341795,1.5777742613649208,123.30999755859376,-1.2222164259397885,124.29000091552734,-0.03885633911253561
6903,2013-11-21,123.88999938964844,124.1999969482422,122.30999755859376,122.9499969482422,1164200.0,0.009204930219567364,1.4230799327046784,-0.7580677909788379,67.63005416180258,72.10008886592514,-0.6750321336897827,-3.173147351535121,-6.181289268259377,-7.5722163870786545,21.240370865135517,1.8899993896484375,3.5346828081794115,2.4760002136230526,-2.6954396218537084,7.647440049099814,-0.10971970411533505,5.06172013136144,-2.1239093636462343,66.38649535826045,-6.750515003315314,2.5857199177383836,11,-0.7849998474121094,-3.9300003051757812,-9.57499885559082,-8.71500015258789,-4.870002746582031,3,-0.043264191111130224,1.1445819679288902,122.76000213623048,-1.1075342915272373,123.62999725341795,1.5777742613649208,123.30999755859376,-0.043264191111130224
6904,2013-11-22,125.20999908447266,125.3499984741211,124.0,124.26000213623048,1502000.0,0.010654610552322863,1.1951270949893933,1.010632426465814,69.15815537914385,72.05739605661394,-1.803772951116926,-4.007921324316811,-7.392243087255991,-8.754161462198638,22.556323781045965,1.4599990844726562,3.299106192874021,3.3575000762939453,-1.5168437575439668,8.231843910131857,0.9203281593749892,5.794671993212901,-3.385430810162376,95.3947583063753,24.367813732550545,2.437171916918953,11,-1.7750015258789062,-4.944999694824219,-10.592498779296875,-10.174999237060547,-7.400001525878892,4,-0.052072491739798776,1.4230799327046784,123.88999938964844,1.1445819679288902,122.76000213623048,-1.1075342915272373,123.62999725341795,-0.052072491739798776
6905,2013-11-25,125.16999816894531,126.12000274658205,124.9000015258789,125.66999816894531,1391900.0,-0.00031947061592385584,-1.3461713397010118,-0.5263174802036732,70.0956959631747,72.07222462856716,-1.5943888709042966,-3.533174750798821,-7.251728945211028,-8.588509024623647,24.309212692757136,1.2200012207031392,3.1975494174805874,2.926499176025388,-1.6740042737904162,7.527002625841192,0.6262474511174787,5.226750900933297,-3.2044126866425984,75.06553060264088,6.255422908624098,2.3002517249079046,11,-1.30999755859375,-4.519996643066406,-10.552497863769531,-10.334999084472656,-7.879997253417969,0,-0.05176955997708699,1.1951270949893933,125.20999908447266,1.4230799327046784,123.88999938964844,1.1445819679288902,122.76000213623048,-0.05176955997708699
6906,2013-11-26,125.18000030517578,126.12000274658205,125.04000091552734,125.20999908447266,1597700.0,7.990841556915207e-05,-5.967808623744923,0.05999755859375,56.44599611884496,69.83825368389233,-1.3146666759116812,-3.2008683131629567,-7.177082667300425,-8.485257595450236,25.770685365718126,1.0800018310547017,3.084472453492751,2.6150012969970646,-1.8543860743740055,7.084388668368135,0.3803076113115367,4.849694982682593,-2.9651497870163013,75.32805350581178,9.19293407249279,2.2346936856855324,11,-0.9650001525878764,-4.529998779296875,-10.5625,-10.369998931884766,-8.779998779296875,1,-0.0523246767517942,-1.3461713397010118,125.16999816894531,1.1951270949893933,125.20999908447266,1.4230799327046784,123.88999938964844,-0.0523246767517942
6907,2013-11-27,125.37999725341795,125.88999938964844,125.1999969482422,125.6500015258789,873400.0,0.001597674930137405,-1.1904669637667655,9.000508646999457,67.28723161411499,68.73703344739573,-1.3054944639230683,-2.9520786118083464,-7.311895497128191,-8.581344183575183,27.41799080278008,0.7099990844726562,2.9743341118884814,2.4339984893798743,-1.5874248095865227,6.455421788346271,0.4232868398966758,4.444710138863073,-2.9308376015531223,80.57731009141169,14.112496683267565,2.010711649483201,11,-1.1649971008300497,-4.729995727539048,-9.719997406005845,-10.569995880126939,-9.519996643066392,2,-0.05463390193154871,-5.967808623744923,125.18000030517578,-1.3461713397010118,125.16999816894531,1.1951270949893933,125.20999908447266,-0.05463390193154871
6908,2013-11-29,125.43000030517578,126.02999877929688,125.13999938964844,125.6999969482422,725400.0,0.00039881203424152467,-1.094119970200429,0.9999717434303476,67.50331329399401,67.72965795549369,-1.2187218154899426,-2.5475166656422914,-7.312842592435743,-8.530881384754906,29.175686921186596,0.8899993896484375,2.910860061196317,2.112501525878912,-1.3138170467598087,5.538820098517633,0.3993422395595587,3.825660812198265,-2.7605900676279163,67.45275719483315,0.7996013928782304,1.7131592863193594,11,-1.2150001525878764,-4.779998779296875,-9.617500305175781,-10.619998931884766,-11.379997253417983,4,-0.05309737419999472,-1.1904669637667655,125.37999725341795,-5.967808623744923,125.18000030517578,-1.3461713397010118,125.16999816894531,-0.05309737419999472
6909,2013-12-02,123.69000244140624,125.69000244140624,123.4499969482422,125.66000366210938,1444900.0,-0.013872262293997184,1.2069032907891009,7.296391534092184,53.69352712725104,66.13583142551181,0.4774218440589806,-0.5132872357844036,-5.502376668364903,-6.735282102971681,29.872818578748905,2.240005493164034,2.653258460756149,0.1690036773681527,-2.783334103060369,3.1213414577966745,-1.3071652128461153,1.6451725675824207,-0.8135566533163257,8.98895026045504,-54.936498678246906,1.4761688902142611,12,0.524997711181669,-2.9850006103515483,-7.810001373291001,-8.88000106811522,-5.180000305175753,0,-0.037755725654157746,-1.094119970200429,125.43000030517578,-1.1904669637667655,125.37999725341795,-5.967808623744923,125.18000030517578,-0.037755725654157746
6910,2013-12-03,123.81999969482422,123.97000122070312,122.97000122070312,123.72000122070312,1767900.0,0.0010509924072445997,3.999980926586431,-0.05076061530835091,57.93744601737521,64.29336881435216,0.47760117443637284,-0.3891560226056754,-5.547014263937811,-6.817458804010869,30.1778159417065,1.0,2.325331574327052,0.12500076293945028,-2.4200675831403515,2.670069109019252,-1.1475334101004506,1.3975349359793512,2.3000030517578267,26.98406547228339,-37.323578565553674,1.2725341730399005,12,0.3950004577636861,-2.659999847412095,-7.902500152587891,-9.009998321533203,-5.970001220703125,1,-0.048538217986134224,1.2069032907891009,123.69000244140624,-1.094119970200429,125.43000030517578,-1.1904669637667655,125.37999725341795,-0.048538217986134224
6911,2013-12-04,122.97000122070312,124.45999908447266,122.36000061035156,123.26000213623048,1644000.0,-0.006864791440930884,-1.7814509976303436,-2.9000534065767805,48.85846419146655,62.06776487412977,1.3679928359283338,0.7215097825103669,-4.58012050609949,-5.914995723579935,30.472240643611215,2.0999984741210938,1.943039512143116,-0.8669979095459013,-2.823397653251817,1.0894018341600145,-1.845197781398852,0.11120196230704948,3.087001495361335,16.621278329598326,-46.64756959259082,0.9781998718529574,12,1.2449989318847798,-1.3050003051757812,-7.192501068115234,-8.15999984741211,-8.200004577636719,2,-0.04619012969660363,3.999980926586431,123.81999969482422,1.2069032907891009,123.69000244140624,-1.094119970200429,125.43000030517578,-0.04619012969660363
6912,2013-12-05,120.9499969482422,122.3499984741211,120.5,121.5,3329000.0,-0.016426805337957817,-1.5517274037905016,1.8965562600298493,36.336918875093936,58.590749842273254,3.46905551691799,2.630661959715539,-2.434302418025368,-3.8639594055007507,29.00323192155223,2.470001220703125,1.7178516691611634,-2.731002044677723,-5.069440402370219,-0.3925636869852269,-3.900221223523971,-1.561782865831475,4.95912568359374,8.13737879883253,-49.719657362411944,1.1692191788462512,12,2.360004425048814,0.715003967285142,-5.122497558593764,-6.139995574951186,-4.719993591308608,3,-0.0376188138666127,-1.7814509976303436,122.97000122070312,3.999980926586431,123.81999969482422,1.2069032907891009,123.69000244140624,-0.0376188138666127
6913,2013-12-06,122.05999755859376,122.1500015258789,121.0199966430664,122.0,1734800.0,0.009177351288620184,8.41649183037701,-0.10908586489113699,39.6471492478633,55.311749161019854,2.315689762274488,1.5430689015170884,-3.4349123733808398,-4.950049790622728,27.397519011777405,1.2000045776367045,1.4018353534193295,-1.585001373291007,-4.002669691176266,0.8326669445942514,-2.7938355322336434,-0.37616721434837075,3.524577715332015,30.05774228828843,-23.070540349272314,1.2088341589426317,12,1.2500038146972514,-0.2649955749511861,-6.232498168945327,-7.249996185302749,-5.819999694824247,4,-0.050794667149374195,-1.5517274037905016,120.9499969482422,-1.7814509976303436,122.97000122070312,3.999980926586431,123.81999969482422,-0.050794667149374195
6914,2013-12-09,121.66000366210938,122.83999633789062,121.37999725341795,122.81999969482422,2192500.0,-0.003277026908773961,1.4333534666370202,-19.334053916577314,41.9038470465445,52.1793215036165,2.4129025204846357,1.955091969666256,-2.905998591402721,-4.5227999786626185,26.53834052774545,1.4599990844726705,1.2006835215679388,-1.9289955139160213,-4.479272359842724,0.6212813320106818,-3.204133936879373,-0.6538570909526698,3.6194970953808507,29.29302854280457,-22.445788806955044,1.2751384229633531,12,1.6499977111816406,0.6749992370605469,-5.8325042724609375,-6.850002288818359,-6.100006103515611,0,-0.06255137581194803,8.41649183037701,122.05999755859376,-1.5517274037905016,120.9499969482422,-1.7814509976303436,122.97000122070312,-0.06255137581194803
6915,2013-12-10,120.04000091552734,121.4800033569336,119.97000122070312,121.19000244140624,3163300.0,-0.013315820300986658,-1.341086921807633,0.9913840163637796,34.37772241463574,49.72729109203769,3.6081213502096716,3.520913033629,-1.1555115290300932,-2.9008117004278233,25.629521553064926,1.69000244140625,0.8936309865753742,-3.399998474121091,-6.3989873563710375,-0.40100959187114427,-4.899492915246071,-1.9005040329961105,4.9527297965134665,1.5590139894955592,-46.41440840360843,1.4994944411249744,12,2.9599990844726562,2.5699996948242188,-3.8074989318847656,-5.064998626708984,-3.75,1,-0.012745741149848278,1.4333534666370202,121.66000366210938,8.41649183037701,122.05999755859376,-1.5517274037905016,120.9499969482422,-0.012745741149848278
6916,2013-12-11,118.56999969482422,120.3000030517578,116.97000122070312,118.0999984741211,6113600.0,-0.012245928103062687,-1.4395655989223708,-0.4086961713758816,32.671614100185494,45.88111136826775,4.516888973481215,4.938531622926845,0.4360631563310733,-1.4370334865742933,25.53147714065079,3.3300018310546733,0.3835142510205003,-4.675999832153323,-8.366820914944952,-0.9851787493616939,-6.521410373549145,-2.8305892907575014,6.020912657909577,27.257236883149293,-23.907325586476983,1.845410541395816,12,2.9300003051757812,2.9750022888183594,-2.0374984741210938,-3.2949981689453125,-3.6399993896484375,2,-0.006072372628458056,-1.341086921807633,120.04000091552734,1.4333534666370202,121.66000366210938,8.41649183037701,122.05999755859376,-0.006072372628458056
6917,2013-12-12,118.22000122070312,119.4000015258789,118.0999984741211,118.5199966430664,2023600.0,-0.0029518299318708197,-3.814817954478023,-0.638286474904227,24.933689686621435,41.1511531896708,4.184475678802016,5.163405007503599,0.911877499378221,-1.1121218536167703,25.258659898944664,1.3000030517578125,-0.18780047296577607,-4.778498458862302,-9.10065728929274,-0.4563396284318628,-6.9395778740775285,-2.6174190436470752,5.6088200188276005,21.29473662320378,-26.790001283054114,2.161079415215221,12,3.1100006103515625,3.325000762939453,-1.6725006103515625,-2.9300003051757812,-4.470001220703125,3,-0.029182917797437313,-1.4395655989223708,118.56999969482422,-1.341086921807633,120.04000091552734,1.4333534666370202,121.66000366210938,-0.029182917797437313
6918,2013-12-13,117.91000366210938,119.0500030517578,117.41000366210938,119.01000213623048,1722600.0,-0.0026222090627034955,1.7796592635696935,3.6667175300730364,14.563113268411954,36.80332942757756,3.7052269821230226,5.285215272586271,1.3595779964797998,-0.8101079136941394,24.733462737150287,1.6399993896484233,-0.569860865275075,-4.79699630737305,-9.661011349796809,0.06701873505070921,-7.229003828584922,-2.3649887861611774,5.2329355755385905,16.013683531931708,-25.009042164552408,2.4320075212118795,12,2.8049964904785156,3.634998321533203,0.7299957275390625,-0.5550041198730469,-5.110000610351577,4,-0.014248157518424787,-3.814817954478023,118.22000122070312,-1.4395655989223708,118.56999969482422,-1.341086921807633,120.04000091552734,-0.014248157518424787
6919,2013-12-16,118.0,118.9000015258789,117.52999877929688,117.91999816894531,2069500.0,0.0007632629556058035,-2.1860506378524156,-0.07272903820944704,15.362297046868932,32.07275731974354,3.0432543616374375,4.953810810445731,1.4105246025392546,-0.9004603071981307,23.956381346082434,1.3700027465820312,-1.105393498890649,-4.392499923706055,-9.624995599225272,0.8399957518131629,-7.008747761465656,-1.776252085946453,4.525645435953479,22.838099588080556,-13.305136188880628,2.616247837759608,12,2.7150001525878906,3.545001983642578,0.9574985504150391,-0.5550003051757812,-5.8700027465820455,0,-0.014915272340936259,1.7796592635696935,117.91000366210938,-3.814817954478023,118.22000122070312,-1.4395655989223708,118.56999969482422,-0.014915272340936259
6920,2013-12-17,117.5500030517578,118.36000061035156,117.0199966430664,118.16999816894531,1722800.0,-0.003813533459679719,1.6800079345703125,-7.749761586877919,14.643153864374852,28.271056172288905,2.8053306096051784,5.217670497579846,2.032346448439924,-0.43938869259692126,23.552084759905114,1.3400039672851562,-1.7158756026070705,-4.554497146606465,-10.192701404065161,1.083707110852231,-7.37359927533582,-1.73539501787711,4.420077962670646,17.417462826768958,-13.200367366880936,2.819102128729351,12,2.3549957275390767,3.99499893188478,1.659996032714858,-0.10500335693357954,-4.470001220703111,1,-0.016929012688224443,-2.1860506378524156,118.0,1.7796592635696935,117.91000366210938,-3.814817954478023,118.22000122070312,-0.016929012688224443
6921,2013-12-18,118.5,118.5999984741211,115.8499984741211,117.77999877929688,3167600.0,0.008081641204415124,4.978272767983016,-1.1613014372907786,20.190616097513825,26.47702253033556,1.2902686442745903,4.0724373842651005,1.307441755458143,-1.381775626269615,23.278096576121378,2.75,-2.1013674635158566,-3.3480003356933565,-9.158133702329138,2.462133030942425,-6.25306701901124,-0.4429336523754728,2.9700730350559184,74.64786613540338,48.26968517980537,2.9050666833178886,12,0.8449974060058594,2.4850006103515625,0.7099990844726562,-1.0550003051757812,-4.1200027465820455,2,-0.01864978130356676,1.6800079345703125,117.5500030517578,-2.1860506378524156,118.0,1.7796592635696935,117.91000366210938,-0.01864978130356676
6922,2013-12-19,117.98999786376952,118.44000244140624,117.25,117.83999633789062,2339400.0,-0.00430381549561587,1.2666482594258737,0.20833509939386827,18.99995040887262,24.182889326003263,1.493272973200348,4.434098504640005,1.9645246285888192,-0.8636987680275325,23.506239605496397,1.25,-2.597194285864859,-3.6195022583007983,-9.65908441546108,2.420079898859484,-6.6392933368809395,-0.5997111797206571,2.805666223974228,66.8748852612228,43.804857617140975,3.0197910785801403,12,1.3549995422363423,2.9950027465820455,1.2850017547607564,-0.5449981689452983,-5.759994506835923,3,-0.02593438099835199,4.978272767983016,118.5,1.6800079345703125,117.5500030517578,-2.1860506378524156,118.0,-0.02593438099835199
6923,2013-12-20,118.52999877929688,119.0500030517578,117.69000244140624,117.69000244140624,3007000.0,0.004576666881126901,-2.2381108083559305,5.599918620620126,26.111067155702216,22.428136004798564,0.44687717277253114,3.659579194132533,1.545127681861345,-1.4002267751547777,23.667815381733597,1.3600006103515625,-2.9637709495508204,-2.8115013122558565,-8.900486990308067,3.2774843657963544,-5.855994151281962,0.23299152677024892,1.6721854348121497,83.74988973156528,56.465655936976674,3.0444928390261055,12,0.13500213623046875,2.4550018310546875,1.0150012969970703,-1.0849990844726562,-5.799995422363281,4,-0.04032733340525252,1.2666482594258737,117.98999786376952,4.978272767983016,118.5,1.6800079345703125,117.5500030517578,-0.04032733340525252
6924,2013-12-23,118.69000244140624,119.12999725341795,118.12999725341795,119.0999984741211,1181600.0,0.0013499001413750378,3.2553771731898746,-0.4880926430517798,26.315789473684234,21.53236567802617,-0.19972961446548254,3.147439643839604,1.503626105867582,-1.5704816053103485,23.313782862174037,1.0,-3.042418452709228,-2.325497817993181,-8.23800790584437,3.5870122698580076,-5.2817528619187755,0.6307572259324132,0.9899194839042309,86.58551903162473,56.815209511964184,2.956255043925593,12,-0.6150016784667827,2.2949981689453267,1.9874954223632955,-1.245002746582017,-6.330001831054673,0,-0.04962506755829044,-2.2381108083559305,118.52999877929688,1.2666482594258737,117.98999786376952,4.978272767983016,118.5,-0.04962506755829044
6925,2013-12-24,118.69000244140624,118.8499984741211,118.18000030517578,118.69000244140624,612500.0,0.0,3.1875923894898763,-0.0,28.557111164454057,21.07519868516712,-0.45970866684386635,2.7795945693327297,1.6129657770192125,-1.5972831107518743,22.63223080237628,0.6699981689453125,-3.261723504141159,-2.0014980316162223,-7.660175649122195,3.6571795858897502,-4.8308368403692015,0.8278407771367569,0.5303286697615022,86.58551903162473,52.873675520769,2.8293388087529836,12,-1.0650024414062358,2.2949981689453267,2.139995574951186,-1.245002746582017,-8.510002136230455,1,-0.055270073747169746,3.2553771731898746,118.69000244140624,-2.2381108083559305,118.52999877929688,1.2666482594258737,117.98999786376952,-0.055270073747169746
6926,2013-12-26,118.62999725341795,119.11000061035156,118.58999633789062,118.68000030517578,1169900.0,-0.0005055622778161739,-6.999765258215962,-100.0,35.53615544945421,22.253250436592985,-0.43616525244580373,2.449306977200152,1.8128818959722963,-1.575877405000469,21.83629975142504,0.5200042724609375,-3.5190505400941277,-1.7340030670166158,-7.046471847494999,3.5784657134617675,-4.390237457255807,0.9222313232225758,-2.779998779296861,73.40421646409492,34.95135860414343,2.6562343902391907,12,-1.1399993896484233,2.355003356933608,2.572502136230483,-1.1849975585937358,-7.739997863769517,3,-0.046784081184014004,3.1875923894898763,118.69000244140624,3.2553771731898746,118.69000244140624,-2.2381108083559305,118.52999877929688,-0.046784081184014004
6927,2013-12-27,118.52999877929688,119.30999755859376,118.25,118.87000274658205,995100.0,-0.0008429442504955809,-1.3555461365659622,6.799664327126823,24.821672286229912,23.393090327461646,-0.3213641333328354,2.118420696452773,1.9900381281656223,-1.5063504990332888,21.055082587026853,1.0599975585937642,-3.559317580229788,-1.4915016174316378,-6.301868800009885,3.3188655651466092,-3.8966852087207684,0.9136819738574928,-2.614800262451169,51.851782081229715,11.82736987725653,2.4051835912891266,12,-0.9500007629394531,2.4550018310546875,2.9150009155273438,-1.0849990844726562,-8.019996643066392,4,-0.03501224642384615,-6.999765258215962,118.62999725341795,3.1875923894898763,118.69000244140624,3.2553771731898746,118.69000244140624,-0.03501224642384615
6928,2013-12-30,118.7699966430664,119.37000274658205,118.56999969482422,118.9499969482422,812800.0,0.0020247858452813183,-1.7586587916497247,0.5294064849097021,28.905053556134064,24.897841050713332,-0.4766700681146858,1.427055160295751,1.8025634662603807,-1.7731789061961933,20.151337547340425,0.8400039672851705,-3.4512510509021013,-0.9185035705566378,-5.0226699259393826,3.185662784826107,-2.97058674824801,1.1335796071347346,-2.719006164550777,51.612625361471686,9.808142936034535,2.0520831776913755,12,-1.1599960327148438,2.2150039672851562,2.662504196166992,-1.3249969482421875,-4.509994506835923,0,-0.0550643552326362,-1.3555461365659622,118.52999877929688,-6.999765258215962,118.62999725341795,3.1875923894898763,118.69000244140624,-0.0550643552326362
6929,2013-12-31,119.0199966430664,119.70999908447266,118.70999908447266,119.19000244140624,1181700.0,0.002104908706458186,-1.5316426357113195,0.9444750561605721,40.693384418759464,27.79231111231162,-0.6333738555097312,0.852984312023608,1.6290622042354528,-2.017692209480529,20.47792482775358,1.0,-3.2118623287545205,-0.43500328063964844,-4.087091111259923,3.217084549980626,-2.2610471959497858,1.3910406346704889,-2.7698654284667867,54.90176523386856,7.67576139106032,1.8260439153101362,12,-1.2399978637695312,1.9650039672851562,2.512502670288086,-1.5749969482421875,-4.9799957275390625,1,-0.052848205877505716,-1.7586587916497247,118.7699966430664,-1.3555461365659622,118.52999877929688,-6.999765258215962,118.62999725341795,-0.052848205877505716
6930,2014-01-02,117.80999755859376,119.3000030517578,117.73999786376952,118.70999908447266,1618400.0,-0.010166351189719425,-2.00000733594974,5.293946057533007,42.72027711398081,30.29560678080795,0.6899382770261013,1.6755494607651542,2.9114588982184983,-0.7810845960500075,21.34904916699275,1.5600051879882812,-2.863957916035332,-1.3445022583007642,-4.429306942987921,1.7403024263863927,-2.8869046006443426,0.19790008404281423,-1.2830769144043046,3.5532817994530306,-44.29021873589408,1.542402342343577,1,0.6700019836425639,3.1750030517577983,4.0400009155273295,-0.05999755859376421,-3.9599990844726705,3,-0.04626090366848201,-1.5316426357113195,119.0199966430664,-1.7586587916497247,118.7699966430664,-1.3555461365659622,118.52999877929688,-0.04626090366848201
6931,2014-01-03,117.29000091552734,118.36000061035156,117.12999725341795,118.20999908447266,1293500.0,-0.004413858363826906,1.0163969282337577,1.0222184546263884,41.37289678220243,32.78148971117793,1.1401449051606676,1.8426711122521056,3.485441110335742,-0.23882985642421772,22.800584514443305,1.230003356933608,-2.5289920018467456,-1.5804988861084013,-4.196493403448031,1.0354956312312282,-2.888496144778216,-0.2725016274385865,-0.5084339961152295,6.201687928414373,-43.141146932624146,1.3079972586698176,1,1.1299972534179688,3.6949996948242188,4.965000152587891,0.845001220703125,-2.3000030517578267,4,-0.06061898333066096,-2.00000733594974,117.80999755859376,-1.5316426357113195,119.0199966430664,-1.7586587916497247,118.7699966430664,-0.06061898333066096
6932,2014-01-06,116.4000015258789,117.75,115.88999938964844,117.48999786376952,2120200.0,-0.007588024407037208,1.310558888478197,1.1847809861841188,37.35340236856538,34.03063806816273,1.9901725829913488,2.5026296969434725,4.441151715805034,0.6697556964775515,24.779170556663306,1.8600006103515625,-2.138405876342844,-2.2429985046386776,-4.888758177683158,0.402761168405803,-3.5658783411609107,-0.9201186681164444,3.30999755859375,13.350842329162463,-38.5469589006334,1.3228798365222396,1,1.3999977111816406,4.539997100830078,6.032499313354492,1.7350006103515625,-1.590003967285142,0,-0.047336787491411236,1.0163969282337577,117.29000091552734,-2.00000733594974,117.80999755859376,-1.5316426357113195,119.0199966430664,-0.047336787491411236
6933,2014-01-07,115.86000061035156,116.55999755859376,115.37999725341795,116.38999938964844,2292500.0,-0.004639183062272401,1.7126596043215707,0.4862390458325231,33.333333333333414,34.8103651636793,2.359758607156394,2.6923656167672476,5.071602886594917,1.2552499986441035,26.934391464179637,1.1800003051758097,-1.8683685214909787,-2.4729995727539062,-4.874640491333125,-0.07135865417468779,-3.6738200320435084,-1.2721791134643041,3.7735984802246065,11.085523185949524,-42.650375902661786,1.2008204592896066,1,1.68499755859375,4.844997406005859,6.572500228881836,2.2750015258789062,-0.05000305175779829,1,-0.04617640640373932,1.310558888478197,116.4000015258789,1.0163969282337577,117.29000091552734,-2.00000733594974,117.80999755859376,-0.04617640640373932
6934,2014-01-08,114.0500030517578,116.04000091552734,113.91999816894531,116.04000091552734,4600000.0,-0.015622281624880774,1.1306583139403372,3.754721598433838,27.50642320591531,34.693622057175,3.8468978484368392,4.113932535390063,6.946435527212955,3.1324523460675238,29.822551379233065,2.1200027465820312,-1.5655599827864677,-3.9024971008300895,-6.488977438312645,-1.316016763347534,-5.195737269571367,-2.6092569320888117,5.413451965332044,2.416445442787844,-53.60376291585524,1.2932401687412802,1,2.764995574951186,5.754997253417983,8.3824977874756,4.0849990844726705,2.0499954223632955,2,0.0018412895997677037,1.7126596043215707,115.86000061035156,1.310558888478197,116.4000015258789,1.0163969282337577,117.29000091552734,0.0018412895997677037
6935,2014-01-09,118.51000213623048,119.0999984741211,114.0500030517578,116.1999969482422,5759400.0,0.03910564634047975,1.8939819561430098,-1.1608078732368905,50.04429643675549,36.305637722430696,-0.7166866799906018,-0.4917812117841862,2.575097482430351,-1.2354813922919874,31.21686249228639,5.0499954223632955,-1.3316611210515248,0.6340019226074389,-1.7770706389033677,3.0450744841182456,-0.5715343581479715,1.8395382033628493,0.6208454699706891,88.61010997815782,33.50258460624457,1.2055362807554058,1,-1.6950035095214986,0.6799964904785014,3.949998855590806,-0.3750000000000142,-3.1500015258789205,3,-0.037718345625922356,1.1306583139403372,114.0500030517578,1.7126596043215707,115.86000061035156,1.310558888478197,116.4000015258789,-0.037718345625922356
6936,2014-01-10,117.8499984741211,118.6500015258789,116.66000366210938,118.1999969482422,2790200.0,-0.005569181083556973,2.183977148576974,-0.15151415067855836,49.388114686314644,39.03524243355122,-0.1999927909793513,0.11754252384477581,3.2727877438569806,-0.4891896992324405,31.349397309933046,1.9899978637695312,-1.1226475679570598,0.009998321533203125,-2.378842290575875,2.3988389336422813,-1.184421984521336,1.2044186275877422,1.25,75.86872729040155,21.330581904264193,1.1944203060545404,1,-1.0349998474121094,1.3400001525878906,4.8375015258789205,0.285003662109375,-2.9399948120117188,4,-0.03394145143649163,1.8939819561430098,118.51000213623048,1.1306583139403372,114.0500030517578,1.7126596043215707,115.86000061035156,-0.03394145143649163
6937,2014-01-13,114.7699966430664,117.52999877929688,114.58000183105469,117.05999755859376,3164200.0,-0.026134933143261985,-1.2097433714042423,6.542888283378521,36.55221304233225,39.88492682090657,2.5597480698257726,3.083941612985427,6.387378772913934,2.6479311701938286,31.78356158015897,3.2699966430664062,-1.0441947509992247,-2.897503280639654,-5.642510293964548,-0.15249626731475985,-4.270006787302094,-1.524999773977214,4.3300018310546875,16.40923598540694,-33.01139460839099,1.3725035066624447,1,2.045001983642578,3.6100006103515625,8.170003890991211,3.3650054931640625,0.29000091552735796,0,0.0019168879248756543,2.183977148576974,117.8499984741211,1.8939819561430098,118.51000213623048,1.1306583139403372,114.0500030517578,0.0019168879248756543
6938,2014-01-14,116.2300033569336,116.83000183105469,115.12000274658205,115.1999969482422,2320600.0,0.0127211532331728,-1.8739605706043083,-0.4497842781229608,41.950268152134534,40.02458056905936,0.7839990419734448,1.5722291910411457,4.971902784760772,1.268164293293779,31.973456763791,2.0600051879882812,-1.0582431275703357,-1.3534965515136719,-4.169167730928407,1.4621746279010637,-2.7613321412210468,0.054339038193703004,2.5591950988769554,44.59469212154597,-0.11967343368520034,1.4078355897073709,1,0.37999725341796875,2.149993896484375,6.257497787475586,1.904998779296875,-3.040000915527358,1,-0.012217205173599588,-1.2097433714042423,114.7699966430664,2.183977148576974,117.8499984741211,1.8939819561430098,118.51000213623048,-0.012217205173599588
6939,2014-01-15,116.23999786376952,116.69000244140624,115.25,116.06999969482422,1847500.0,8.598904368284366e-05,1.6915749244196445,0.16504573904669045,41.98821311008334,39.94324012418186,0.37793523204736346,1.5005532705754092,4.955247747055651,1.334811569516333,32.173614119108706,1.4400024414062358,-0.9998104139632176,-1.255501937866228,-4.125846312844359,1.6148424371119035,-2.6906741253552866,0.17967024962283062,2.2570485748291134,43.366273211131855,3.7852256560438917,1.4351721874890624,1,0.2700004577636861,2.1399993896484517,6.31250381469728,1.8950042724609517,-2.2999954223632812,2,-0.0036992456390071426,-1.8739605706043083,116.2300033569336,-1.2097433714042423,114.7699966430664,2.183977148576974,117.8499984741211,-0.0036992456390071426
6940,2014-01-16,115.55999755859376,116.47000122070312,115.3000030517578,116.44000244140624,1938200.0,-0.0058499683213406595,1.4893513408220547,-5.176555066870385,40.351978440121805,39.82980475283957,0.7880843340034431,2.1331931625239093,5.59733743609857,2.075024808991728,32.182080542056035,1.1699981689453267,-1.0280958028394593,-1.8360019683837692,-4.833539806519269,1.1615358697517308,-3.334770887451512,-0.33723304931602627,2.6624259838256705,24.0785209096042,-10.760466299184529,1.4987689190677467,1,0.9500007629394389,2.140003204345689,7.2625045776367045,2.5750045776367045,-0.09999847412110796,3,0.004672905217512957,1.6915749244196445,116.23999786376952,-1.8739605706043083,116.2300033569336,-1.2097433714042423,114.7699966430664,0.004672905217512957
6941,2014-01-17,116.29000091552734,116.61000061035156,115.43000030517578,115.5999984741211,2708100.0,0.006317093911008653,-1.2912654439868447,-0.7840893327784967,43.22854371287647,40.482598235540806,-0.11028397941238666,1.2955569278143741,4.843894464955554,1.4292511436062512,31.715422536779926,1.1800003051757812,-1.1934435404903354,-0.9954986572265625,-3.984604077668024,1.993606763214899,-2.4900513674472933,0.4990540529941683,1.6742771044836502,57.96613062571445,24.234892041111912,1.4945527102207303,1,0.21999740600585938,0.8199996948242188,6.5149993896484375,1.845001220703125,-0.4100036621093892,4,-0.00799725081996805,1.4893513408220547,115.55999755859376,1.6915749244196445,116.23999786376952,-1.8739605706043083,116.2300033569336,-0.00799725081996805
6942,2014-01-21,114.93000030517578,116.11000061035156,114.83999633789062,115.61000061035156,2110800.0,-0.011694905835794578,-1.9534700105568517,-0.9855042016806723,39.1279854428072,41.126448469926785,1.1390518008785477,2.5450415745631005,6.037151373278775,2.8696217276039704,31.314323273357086,1.4500045776367188,-1.3383548866094372,-2.2024993896484375,-5.348890738597504,0.943891959300629,-3.7756950641229707,-0.6293037151739043,2.7916209237712764,4.522799941725389,-25.83342873388415,1.5731956744745343,1,1.5799980163574219,1.8849983215332031,6.592500686645508,3.2050018310546875,1.2900009155273438,1,-0.0001739897590995465,-1.2912654439868447,116.29000091552734,1.4893513408220547,115.55999755859376,1.6915749244196445,116.23999786376952,-0.0001739897590995465
6943,2014-01-22,113.75,115.16000366210938,113.69000244140624,115.01000213623048,2501600.0,-0.010267121744039875,-1.130440791910591,1.852943486407363,35.82572480258587,42.05081531400129,2.221932721685505,3.529536336338154,7.074845323592967,4.143266529398403,31.53683096742955,1.4700012207031392,-1.4814085386402098,-3.1434997558593807,-6.557706269250886,0.2707067575321247,-4.850603012555126,-1.436396499163635,3.7435238453469566,1.9999186197921404,-24.208352797951473,1.7071032566957494,1,2.645000457763672,2.950000762939453,7.687501907348633,4.385002136230469,3.0500030517577983,2,0.011516462053571486,-1.9534700105568517,114.93000030517578,-1.2912654439868447,116.29000091552734,1.4893513408220547,115.55999755859376,0.011516462053571486
6944,2014-01-23,112.8000030517578,113.52999877929688,112.4000015258789,113.5,2162300.0,-0.00835162152300839,1.9736984761178147,0.5555521916306945,36.33389523631137,40.52743740284083,3.3257036673283835,4.232654731492332,7.868562820671357,5.167485032590463,31.995461359633246,1.3499984741210938,-1.5614250624184223,-3.798996734619152,-7.559302371083334,-0.038691098154970405,-5.679149552851243,-1.9188439163870612,4.3892390812738995,9.501225958793674,-18.764219198674972,1.8801528182320897,1,2.724998474121108,3.254997253417983,8.329998016357436,5.3349990844726705,2.9499969482422017,3,0.0034574413040528995,-1.130440791910591,113.75,-1.9534700105568517,114.93000030517578,-1.2912654439868447,116.29000091552734,0.0034574413040528995
6945,2014-01-24,112.12999725341795,112.87000274658205,111.91999816894531,112.69000244140624,3183100.0,-0.005939767555080744,1.065214326585688,0.8000108991825451,36.03895943047097,39.044197929969314,3.347564772747802,4.623027790402887,8.363544465997208,5.900905561746157,32.53424638144601,0.950004577636733,-1.5904486077132844,-4.141002273559579,-8.26059668157572,-0.021407865543437765,-6.2007994775676565,-2.081205069551501,4.580320818898471,4.477590088624259,-25.480830317188108,2.0597972040080728,1,2.595001220703139,3.68500137329103,9.00000381469728,6.005004882812514,4.520004272460952,4,0.01614202472419235,1.9736984761178147,112.8000030517578,-1.130440791910591,113.75,-1.9534700105568517,114.93000030517578,0.01614202472419235
6946,2014-01-27,113.08000183105469,113.7300033569336,112.02999877929688,112.55999755859376,3784900.0,0.00847234995903623,-1.1519020348247655,-0.9285704554433609,41.0463948261722,39.543551461507086,1.8436607636289466,3.4107852709577173,7.264321857842361,5.018727347966092,33.07069394818139,1.7000045776367188,-1.375281471025147,-2.9134979248046875,-7.110990897715581,1.2839950481062061,-5.012244411260127,-0.8147514383492478,3.0554778528572086,27.6850354702909,-4.193440994088633,2.0987464864554446,1,1.2949981689453125,2.734996795654297,7.644998550415039,5.055000305175781,3.3899993896484375,0,0.021047021709230007,1.065214326585688,112.12999725341795,1.9736984761178147,112.8000030517578,-1.130440791910591,113.75,0.021047021709230007
6947,2014-01-28,114.37999725341795,114.76000213623048,113.44000244140624,113.52999877929688,2362100.0,0.011496245147798234,-1.56312822678013,1.634599019924311,46.165796534043054,40.01194350394137,0.5392321670668423,1.8803473200342324,5.803926570261368,3.802470571050833,33.191373960483475,1.6800003051757955,-1.6914708437102774,-1.4060024261474808,-5.484145369617266,2.6721405173223047,-3.4450738978823807,0.633069045587419,1.2496246486979459,75.92576894276507,39.706225070973574,2.0390714717348932,1,-0.07499694824217329,1.4350013732910298,5.785001754760756,3.755004882812514,-1.1199951171874716,1,0.013114181115747359,-1.1519020348247655,113.08000183105469,1.065214326585688,112.12999725341795,1.9736984761178147,112.8000030517578,0.013114181115747359
6948,2014-01-29,112.2300033569336,114.19000244140624,112.11000061035156,114.0500030517578,2356000.0,-0.018796939570831395,-1.0194141676758786,-2.1411799553006627,45.36660121083579,40.38731995958053,2.3044990908995686,3.7052285448095716,7.746854781668134,5.974733586759285,33.55767455178221,2.269996643066392,-2.0390482495808584,-3.228996658325201,-7.34828973076975,0.8902964141193479,-5.2886431945474754,-1.1693501221029265,2.954463697201831,10.915660384961463,-28.357839216924603,2.059646536222273,1,2.0349960327148438,3.5849952697753906,7.934995651245117,5.904998779296875,1.2699966430664062,2,0.03555197134833765,-1.56312822678013,114.37999725341795,-1.1519020348247655,113.08000183105469,1.065214326585688,112.12999725341795,0.03555197134833765
6949,2014-01-30,112.7300033569336,113.48999786376952,112.08999633789062,112.75,1625800.0,0.004455136639440527,-1.1538308048944879,0.01098716836232093,31.56889077028616,39.41142132959879,1.4016441743030867,2.8562795004984025,7.0235989394222145,5.504447460462046,34.26138133223567,1.400001525878892,-1.940663219492862,-2.414496994018549,-6.345192880719054,1.516198892681956,-4.3798449373688015,-0.44914905066829647,2.062727430979024,28.521269593950077,-4.325115993725351,1.9653479433502556,1,1.5349960327148438,3.0849952697753906,7.094997406005859,5.404998779296875,1.8599929809570312,3,0.03610396144438566,-1.0194141676758786,112.2300033569336,-1.56312822678013,114.37999725341795,-1.1519020348247655,113.08000183105469,0.03610396144438566
6950,2014-01-31,112.36000061035156,113.27999877929688,111.12999725341795,111.29000091552734,2143600.0,-0.0032822029234799155,-2.0935117541480763,-53.50896604349485,32.163757765098964,38.18200066873462,1.4192398995849231,2.9482032382810104,7.193036598579198,5.886347045217832,34.623699133262335,2.1500015258789205,-2.0525790488294575,-2.5119998931884737,-6.420228683960957,1.3962288975840096,-4.466114288574715,-0.5578854978022321,2.0880022632849773,33.88434441941029,6.212313775952804,1.954114395386243,1,1.2599983215332031,3.05999755859375,7.170000076293945,7.7649993896484375,2.3499984741210938,4,0.030170873720484215,-1.1538308048944879,112.7300033569336,-1.0194141676758786,112.2300033569336,-1.56312822678013,114.37999725341795,0.030170873720484215
6951,2014-02-03,110.18000030517578,113.0,110.0500030517578,112.95999908447266,3111900.0,-0.019401925002970666,1.0629344885905996,-2.598130441292862,34.16150932428542,37.630169988898864,2.951805018289747,4.815101577552397,9.132688679781012,8.034233069718766,34.84310933507393,2.9499969482422017,-2.2453057089317667,-4.33650016784668,-8.596305766820478,-0.07669456887288106,-6.466402967333579,-2.2065973683597804,3.803481781630154,2.760027148339393,-25.24873054913296,2.1299027994868998,2,2.4250030517578125,4.700000762939453,9.125,10.25,5.029998779296875,0,0.05872210204013939,-2.0935117541480763,112.36000061035156,-1.1538308048944879,112.7300033569336,-1.0194141676758786,112.2300033569336,0.05872210204013939
6952,2014-02-04,110.88999938964844,111.33000183105469,109.5,110.7300033569336,2529600.0,0.00644399239885729,2.5192311924586437,-0.05755255502497393,30.567668131281053,37.045941469865,1.7974907806381992,3.8695346937590216,8.213682996953253,7.265105682183588,34.60265480521368,1.8300018310546875,-2.3599465796862518,-3.351000976562503,-7.806137822107274,1.1041358689822687,-5.578569399334896,-1.12343255379011,2.4641260515497976,29.637498210590792,3.5728014860445327,2.2275684227723858,2,1.2400016784667969,3.7150001525878906,8.34749984741211,9.675003051757827,3.5200042724609375,1,0.05032015386209454,1.0629344885905996,110.18000030517578,-2.0935117541480763,112.36000061035156,-1.1538308048944879,112.7300033569336,0.05032015386209454
6953,2014-02-05,110.51000213623048,110.8000030517578,109.8000030517578,110.22000122070312,2374200.0,-0.003426794620881135,1.2988433172854223,1.8125506652044185,29.695267612762038,36.30831617835952,1.8657672988884713,4.035051993563783,8.339520025140189,7.600089823500767,34.14947513273986,1.0899963378906392,-2.621381207170927,-3.4634983062744027,-8.145990272209161,1.2189936596603559,-5.804744289241782,-1.1222523233070234,2.489997863769517,25.313350300300456,1.37781794362159,2.3412459829673797,2,1.6199989318847514,4.094997406005845,8.77249717712401,10.139999389648423,2.9399948120117188,2,0.024884625344681055,2.5192311924586437,110.88999938964844,1.0629344885905996,110.18000030517578,-2.0935117541480763,112.36000061035156,0.024884625344681055
6954,2014-02-06,114.26000213623048,114.58000183105469,113.0,113.01000213623048,3738900.0,0.033933580015474085,-1.4881834893248354,4.3103312199098145,46.21654423960739,37.439158934930234,-1.8498878887549637,0.3178896243192071,4.331140848266372,3.8449477474464544,32.2365748976509,4.0699996948242045,-2.616668882106211,0.2760017395019645,-4.408154037784698,4.960157516788627,-2.0660761491413666,2.6180796281452956,-4.760002136230483,93.70079567948171,66.90067219054853,2.342077888643331,2,-2.1300010681152486,0.34499740600584516,5.0374984741210795,6.389999389648423,-0.8000030517578267,3,-0.006651515158597188,1.2988433172854223,110.51000213623048,2.5192311924586437,110.88999938964844,1.0629344885905996,110.18000030517578,-0.006651515158597188
6955,2014-02-07,114.04000091552734,114.61000061035156,113.37999725341795,114.08000183105469,2194100.0,-0.0019254438700327947,1.2363728420921474,-0.032000732421875,43.251348988773294,37.68415384188591,-1.486814784324423,0.19588213610909122,4.286168786140394,4.05336590963941,32.63539187847751,1.230003356933608,-2.4451066598489604,0.2795005798339787,-3.894116976585366,4.453118136253323,-1.8073081983756936,2.366309358043651,-4.438400878906251,88.84540847863023,63.261696621058405,2.086808778209672,2,-1.9099998474121094,0.3600006103515625,5.342498779296875,6.6100006103515625,-0.19000244140625,4,0.004822828989370809,-1.4881834893248354,114.26000213623048,1.2988433172854223,110.51000213623048,2.5192311924586437,110.88999938964844,0.004822828989370809
6956,2014-02-10,113.8499984741211,114.0999984741211,112.58000183105469,114.04000091552734,1871700.0,-0.0016661034714212652,8.806507186454027,4.7499523173755485,46.51612312563004,37.72307901872891,-1.3143163642032931,0.07467839629680384,4.203204476581206,4.221621157988125,33.17983075045979,1.5199966430664062,-2.216806120023193,0.28949813842773153,-3.4161067643058516,3.9951030411613146,-1.5633043129390671,2.14230058979453,-4.048062414550785,85.12716153710632,54.52975720331859,1.8528024513667924,2,-1.7949981689453125,0.4500007629394531,5.882501602172852,6.8000030517578125,-1.0,0,0.00755380432040198,1.2363728420921474,114.04000091552734,-1.4881834893248354,114.26000213623048,1.2988433172854223,110.51000213623048,0.00755380432040198
6957,2014-02-11,114.98999786376952,115.1500015258789,113.5,113.91000366210938,1768900.0,0.010013170003753347,1.3571424678884583,-5.684106970767673,54.01034261707983,38.683494730533795,-2.635878295635351,-1.1046288697742028,2.791409759553133,3.054626883971636,32.69549780980171,1.6500015258789062,-1.8852553239351693,1.418497467041007,-2.3034947383411577,5.140489672423172,-0.4424986356500682,3.2794935697320824,-4.9957392221679555,97.00927649076246,60.20050724365974,1.8609961026910793,2,-2.664997100830064,-0.6899986267089702,4.7125015258789205,5.660003662109389,-1.829994201660142,1,0.0019132204956102683,8.806507186454027,113.8499984741211,1.2363728420921474,114.04000091552734,-1.4881834893248354,114.26000213623048,0.0019132204956102683
6958,2014-02-12,114.80999755859376,115.43000030517578,114.3000030517578,114.87999725341795,1737700.0,-0.0015653561920142556,-1.0734109346454814,-0.0648148802249016,56.84136886584329,41.491547852262364,-2.2924998073032015,-1.0924783739801995,2.6903072927708678,3.1973699900858747,32.129583529724535,1.129997253417983,-1.7275241452142325,1.309497451782235,-2.2495751594632623,4.868570063027732,-0.4700388538405207,3.089033757404991,-4.506394343935568,78.24550601651748,36.413497633252504,1.779536305622752,2,-2.3449974060058736,-0.5099983215332173,4.560001373291001,5.840003967285142,-0.9799957275390767,2,-0.003483963983887839,1.3571424678884583,114.98999786376952,8.806507186454027,113.8499984741211,1.2363728420921474,114.04000091552734,-0.003483963983887839
6959,2014-02-13,115.80999755859376,115.93000030517578,114.13999938964844,114.13999938964844,1583300.0,0.008710042864426004,-1.1437160217460824,-23.857220708456754,62.250336643299455,44.83450106095131,-3.139845351541851,-2.2412549660437975,1.471122791813471,2.18566801947685,31.434011467416656,1.7900009155273438,-1.7552491779888157,2.33099746704103,-1.1629951309039654,5.824990064986025,0.5840011680685393,4.07799376601352,-5.096282576694165,96.41782682860772,47.801040192876165,1.7469962989724952,2,-3.0949974060058736,-1.5099983215332173,3.315000534057603,4.840003967285142,-2.4399948120117188,3,-0.020378211381599676,-1.0734109346454814,114.80999755859376,1.3571424678884583,114.98999786376952,8.806507186454027,113.8499984741211,-0.020378211381599676
6960,2014-02-14,116.0999984741211,116.48999786376952,114.5,115.16000366210938,1517900.0,0.0025041095038500494,1.3139596261582966,0.562871762072269,60.51531378556828,47.762701556649404,-3.17770621576679,-2.6232199371831655,0.9565972605085733,1.8914405626823907,30.59184797965888,1.989997863769517,-1.5873457054703977,2.593998336791998,-0.9752394505706974,6.163236124154693,0.8093794431106431,4.378617230473353,-4.864654959893869,90.0255809370314,37.15988879420838,1.7846188936813492,2,-3.104999542236328,-1.7999992370605469,2.210000991821289,3.920001983642578,-2.1699981689453125,4,-0.022739013129590147,-1.1437160217460824,115.80999755859376,-1.0734109346454814,114.80999755859376,1.3571424678884583,114.98999786376952,-0.022739013129590147
6961,2014-02-18,115.36000061035156,116.41000366210938,114.91999816894531,116.3000030517578,2056500.0,-0.006373797359992883,1.5689668780089974,-1.0000081164219414,53.550737978309364,50.31637598409699,-1.8166983156412329,-2.0621976778849955,1.4862446412172687,2.6425055715546364,29.817703816037994,1.4900054931640625,-1.209358504915997,1.9005004882812528,-1.5378540664924572,5.338855043054963,0.18132321089439074,3.619677765668115,-3.4940985741792616,62.20742271724045,11.752281973886369,1.7191772773868566,2,-2.215000152587905,-1.2849998474121094,2.642498016357422,4.659999847412109,-2.8700027465820455,1,-0.013089477533298255,1.3139596261582966,116.0999984741211,-1.1437160217460824,115.80999755859376,-1.0734109346454814,114.80999755859376,-0.013089477533298255
6962,2014-02-19,114.91000366210938,115.3000030517578,114.2699966430664,115.11000061035156,1802600.0,-0.0039008057026813647,2.551735024072104,0.2127621583014122,61.074382822889,53.80294434077776,-0.8230479639962027,-1.7009860810208295,1.7814458696147426,3.115914641806043,28.869889740442567,1.0900039672851562,-0.8083702004122415,1.4515033721923771,-1.985061909671984,4.888068654056738,-0.2667792687397963,3.1697860131245505,-2.4892101266254087,32.76616052905847,-21.75313912335683,1.718282640932178,2,-0.3750038146972656,-1.3950042724609375,3.0924949645996094,5.109996795654297,-2.8800048828125,2,-0.01792711793871038,1.5689668780089974,115.36000061035156,1.3139596261582966,116.0999984741211,-1.1437160217460824,115.80999755859376,-0.01792711793871038
6963,2014-02-20,115.05999755859376,115.5500030517578,113.87999725341795,114.56999969482422,1837100.0,0.0013053162623286596,1.2721030532964934,-2.4500267032883905,59.91487538106425,55.324981134272974,-0.29027650210292677,-1.8422598329497362,1.4394235309573418,2.9746353158826366,27.478713728599857,1.6700057983398438,-0.25886083684757466,1.5359973907470845,-1.9731313416899638,5.045126123184133,-0.21856697547144677,3.290561756965616,-2.150899503715536,45.21072908932637,-12.076771389886765,1.7545643662185266,2,-0.5249977111816548,-1.8949966430664205,2.5375003814697124,4.960002899169908,-3.399993896484389,3,-0.016513070891704396,2.551735024072104,114.91000366210938,1.5689668780089974,115.36000061035156,1.3139596261582966,116.0999984741211,-0.016513070891704396
6964,2014-02-21,113.19000244140624,115.48999786376952,112.91999816894531,115.4000015258789,3654300.0,-0.016252347965114877,1.150634774197887,-4.510221876216325,53.13208598826967,56.422840800883684,1.5779118097309635,0.06160991946357797,3.1045964605131218,4.853417211296332,25.729050275634215,2.5699996948242045,0.28382189687147275,-0.3534976959228686,-3.849998318570684,3.1430029267249466,-2.101748007246769,1.394752615401032,3.2999954223632812,7.563145533384113,-50.50834631273128,1.7482503113239056,2,1.3449974060058736,-0.09500122070311079,4.30499649047853,6.829998016357436,-1.5100021362304545,4,0.0056542042216118915,1.2721030532964934,115.05999755859376,2.551735024072104,114.91000366210938,1.5689668780089974,115.36000061035156,0.0056542042216118915
6965,2014-02-24,113.94000244140624,114.80999755859376,113.1999969482422,113.45999908447266,2281900.0,0.006626026891272785,-2.21997665423094,-0.2171961790871572,65.90527532662173,58.577191045438326,0.9076884440486452,-0.5753340170596033,2.2064918693239832,4.125436388567621,23.726188690920853,1.6199951171875284,0.9440494177439263,0.30600204467772585,-3.1296200656960735,3.7416241550515252,-1.4118090105091738,2.0238130998646255,2.4785954284668037,29.226437449993252,-34.36100387915596,1.7178110551868975,2,0.7649955749511861,-0.8850021362304545,3.50499534606935,6.079998016357436,-2.0800018310546733,0,-0.005002630179135825,1.150634774197887,113.19000244140624,1.2721030532964934,115.05999755859376,2.551735024072104,114.91000366210938,-0.005002630179135825
6966,2014-02-25,115.45999908447266,115.88999938964844,114.0,114.0,1920800.0,0.013340324824445027,-1.5890418833119955,3.041643487244785,68.09186939762733,60.14180513216583,-0.40220914952269027,-2.0109895419930695,0.6003893163944127,2.6392355581828326,22.091761351750883,1.9499969482422017,1.118005941375955,1.7069988250732422,-1.8116958807481751,5.2256935308946595,-0.05234852783746646,3.466346177983951,0.8886267913818244,85.521881197275,16.911310170480178,1.7593473529107064,2,-0.7550010681152344,-2.404998779296875,1.6450004577636719,4.560001373291016,-3.909996032714858,1,-0.013251331988817228,-2.21997665423094,113.94000244140624,1.150634774197887,113.19000244140624,1.2721030532964934,115.05999755859376,-0.013251331988817228
6967,2014-02-26,115.87999725341795,116.83000183105469,115.37000274658205,115.5,1924500.0,0.003637607589430436,-3.562555880074069,0.2602722545920003,71.19180094900872,61.73629758585087,-0.7629128486259305,-2.437838858831199,0.1086735588647656,2.2586926641904057,21.08642621210578,1.459999084472642,1.3927861448360517,2.0519969940185376,-1.5849262295676994,5.688920217604775,0.23353538222541204,3.8704586058116632,-2.959999084472642,75.70323048945117,1.5491030429714812,1.818461611793121,2,-1.0049972534179545,-2.714996337890611,0.9300022125244283,4.140003204345717,-4.180000305175753,2,-0.029254396530877136,-1.5890418833119955,115.45999908447266,-2.21997665423094,113.94000244140624,1.150634774197887,113.19000244140624,-0.029254396530877136
6968,2014-02-27,116.22000122070312,116.41999816894531,115.27999877929688,116.02999877929688,1374400.0,0.0029341040329990964,2.8644286970465007,0.500010038749592,60.58316340192374,61.55105611458689,-0.9855112153146592,-2.596731367877254,-0.29058210568112486,1.9669085199379737,19.479109284430677,1.1399993896484375,1.6375301661120432,2.1925010681152344,-1.5124407352115412,5.89744287144201,0.3400301664518537,4.044971969778615,-3.221802978515626,84.39897598401535,12.192029148194663,1.8524709016633865,2,-1.345001220703125,-3.0550003051757812,0.44249725341796875,3.799999237060547,-5.569999694824219,3,-0.03605233520389828,-3.562555880074069,115.87999725341795,-1.5890418833119955,115.45999908447266,-2.21997665423094,113.94000244140624,-0.03605233520389828
6969,2014-02-28,116.8000030517578,117.47000122070312,115.88999938964844,116.5,2103000.0,0.004990550894533596,-1.078943934146464,1.578943141663915,64.34514410612638,61.976592816871126,-1.5760510463003783,-3.0105369228270575,-0.9272188985278831,1.4386693202424254,17.98933956472074,1.5800018310546875,1.6811593376833542,2.569002914428694,-1.2801624060028018,6.41816823486019,0.644420254212946,4.493585574644442,-3.7251687377929557,84.30919207115481,13.620026400905871,1.9245826602157496,2,-1.6050033569335795,-3.315002441406236,-0.2525024414062358,3.1049995422363423,-6.0100021362304545,4,-0.04400684293964208,2.8644286970465007,116.22000122070312,-3.562555880074069,115.87999725341795,-1.5890418833119955,115.45999908447266,-0.04400684293964208
6970,2014-03-03,115.75,117.06999969482422,115.11000061035156,116.22000122070312,1667000.0,-0.008989751920575828,-1.2399989536830358,-1.566654798840418,59.06490307090761,62.58927782715982,-0.6491851002418372,-1.7850628741398822,0.06728734012527582,2.5513009349867843,15.887055706496616,1.9599990844726562,1.6708080278928747,1.3494998931884794,-2.4510116087796376,5.1500113951565964,-0.5507558577955791,3.249755644172538,-2.4993590097656266,50.432258915614966,-17.669248412613186,1.9002557509840583,3,-0.5550003051757812,-2.2649993896484375,0.04000091552734375,3.5100021362304688,-3.089996337890625,0,-0.03516198440452889,-1.078943934146464,116.8000030517578,2.8644286970465007,116.22000122070312,-3.562555880074069,115.87999725341795,-0.03516198440452889
6971,2014-03-04,116.6500015258789,116.91000366210938,115.8499984741211,116.61000061035156,1808300.0,0.007775391152301525,2.7856977425375677,-0.08510810986299591,58.10549436139531,62.25940133143829,-1.5052495886613713,-2.2930616864355358,-0.9095230532221024,1.7389579061613176,13.301779260968233,1.160003662109375,1.5023888994736154,1.9260013580322237,-1.4383022371547725,5.29030495321922,0.24384956043871853,3.608153155625729,-3.230586126425777,65.25425920537937,0.775955183167099,1.6821517975935003,3,-1.4550018310546875,-3.1650009155273438,-1.3800029754638672,2.3699989318847656,-3.599998474121108,1,-0.04106301631264597,-1.2399989536830358,115.75,-1.078943934146464,116.8000030517578,2.8644286970465007,116.22000122070312,-0.04106301631264597
6972,2014-03-05,116.47000122070312,116.9499969482422,115.80999755859376,116.56999969482422,2305700.0,-0.0015430801784931392,1.651183009377047,-2.499904634751097,58.105494361395145,62.058358995919505,-1.2076944698851833,-1.7640301826889981,-0.7935654586177066,1.9684581716680754,10.390550834179905,1.1399993896484375,1.3405755413983655,1.467000961303711,-1.4549736925874015,4.388975615194823,0.006013634358154718,2.927988288249267,-2.88856238839999,57.627129602689685,-4.898638861773897,1.4609873269455527,3,-1.2750015258789062,-2.9850006103515625,-1.3750019073486328,2.549999237060547,-4.3899993896484375,2,-0.042242621425084836,2.7856977425375677,116.6500015258789,-1.2399989536830358,115.75,-1.078943934146464,116.8000030517578,-0.042242621425084836
6973,2014-03-06,113.26000213623048,114.63999938964844,112.2699966430664,113.1500015258789,8921900.0,-0.027560737106801403,-1.5347482313774448,-1.1000228885329872,39.75904574270228,60.572465635300915,1.922271348315732,1.7524020139932048,2.2963615166007543,5.19207021693893,7.850462336743093,4.200004577636719,1.274320443741118,-1.880498123168934,-4.08231941440107,0.32132316806320205,-2.981408768785002,-0.779587477552866,4.209999084472642,19.038550416315424,-37.58078488257878,1.1009106456160662,3,1.6099967956542827,0.22499847412107954,1.7999973297118999,5.759998321533189,-1.1800003051757955,3,-0.013773663769773625,1.651183009377047,116.47000122070312,2.7856977425375677,116.6500015258789,-1.2399989536830358,115.75,-0.013773663769773625
6974,2014-03-07,113.5,114.01000213623048,113.13999938964844,113.8000030517578,2905600.0,0.0021189992869754537,1.4166701987877202,-2.7272853377717476,39.51612357417841,57.64033766280721,1.9342813495417772,1.5310447984396376,1.931446527503624,4.964025588467763,7.812667602016582,0.8700027465820455,1.134379709706863,-1.6025001525878935,-3.8927616746263425,0.6877613694505555,-2.747630913607111,-0.45736939156867606,3.8660011291503906,25.62505364414619,-25.662832326924626,1.1451307610192245,3,1.3699989318847656,-0.0149993896484375,1.539999008178711,5.520000457763672,-0.9400024414062358,4,-0.02511011871472324,-1.5347482313774448,113.26000213623048,1.651183009377047,116.47000122070312,2.7856977425375677,116.6500015258789,-0.02511011871472324
6975,2014-03-10,114.58999633789062,114.58999633789062,113.0,113.20999908447266,2319100.0,0.009603491963793953,1.3043471049707263,-4.5999440516761245,46.98037178832025,55.29461570621754,1.0573774069270883,0.5105411185895434,0.7266233964436992,3.8866939297257233,7.653255060647473,1.589996337890625,1.0245540401858335,-0.5400035858154268,-2.789391597085242,1.7093844254543882,-1.6646975914503344,0.5846904198194807,2.674084701538092,49.5726398192419,-0.32020107091874905,1.1246940056349064,3,0.2800025939941406,-1.1049957275390625,0.45000267028808594,4.430004119873047,-2.529998779296861,0,-0.033161668067064665,1.4166701987877202,113.5,-1.5347482313774448,113.26000213623048,1.651183009377047,116.47000122070312,-0.033161668067064665
6976,2014-03-11,114.70999908447266,114.75,113.91999816894531,114.55999755859376,2201800.0,0.0010472358008302152,6.217301887418317,0.10869697422032484,49.19482797913648,52.85050759845395,0.9161411233766898,0.48303647218504864,0.49275526187877006,3.7945527049476055,7.092020062207055,0.8300018310546875,1.157040744242238,-0.4630008697509709,-2.641112676916322,1.71511093741438,-1.5520567733336463,0.6260550338317046,2.45420026702881,52.13680090378959,0.07434661577916302,1.0890559035826783,3,0.15999984741210938,-1.2249984741210938,-0.1900005340576172,3.9150009155273438,-1.2200012207031392,1,-0.01787111357967719,1.3043471049707263,114.58999633789062,1.4166701987877202,113.5,-1.5347482313774448,113.26000213623048,-0.01787111357967719
6977,2014-03-12,115.20999908447266,115.62000274658205,114.25,114.38999938964844,2173400.0,0.004358817923377334,-1.490917540002384,5.4666090229393305,50.58732014608764,51.7398583478055,0.34766827363583275,0.0003831358804688989,-0.11442399713783402,3.293670260586822,6.914411775137813,1.3700027465820455,1.0766194619448157,0.025999069213867188,-2.1504428172803216,2.202440955708056,-1.0622218740332272,1.1142200124609616,1.8563162128601078,87.76110701174204,33.393083412139205,1.0882209432470966,3,-0.3400001525878906,-1.7249984741210938,-1.4674968719482422,2.8750038146972656,-1.7099990844726562,2,-0.018748338250841767,6.217301887418317,114.70999908447266,1.3043471049707263,114.58999633789062,1.4166701987877202,113.5,-0.018748338250841767
6978,2014-03-13,114.41000366210938,115.79000091552734,114.19000244140624,115.66000366210938,2519600.0,-0.006943802002608468,1.1192109863681106,-1.5243908112282398,55.21368179026079,50.72525142382043,0.9654415448305116,0.8104265304297655,0.5591493131682341,4.073751887271854,6.847665879087931,1.599998474121108,0.8098827620410702,-0.7539966583251925,-2.9521520748097316,1.4441587581593467,-1.853074366567455,0.34508104991707,2.5603852621380554,50.53774908324241,-9.347982278314113,1.0990777082422671,3,0.2599945068359375,-0.7750015258789062,-1.0425033569335938,3.3999977111816406,-0.31000518798828125,3,-0.02036536803141753,-1.490917540002384,115.20999908447266,6.217301887418317,114.70999908447266,1.3043471049707263,114.58999633789062,-0.02036536803141753
6979,2014-03-14,113.4499969482422,114.9499969482422,113.33000183105469,114.9499969482422,2290000.0,-0.008390933337458772,1.1599934895833524,1.2,47.94288269313071,49.48947138184522,1.5648356366479845,1.670194286738436,1.3709125227271528,5.017959920528867,7.227702365477456,1.6199951171875142,0.42100951163453715,-1.5960033416747876,-3.899021011944612,0.7070143285950365,-2.747512176809707,-0.44449450653986844,3.4263841303816065,16.12891758342477,-45.6672552071594,1.151508835134913,3,1.1599998474120952,1.420001983642564,-0.08249664306642046,4.360004425048814,0.1100006103515625,4,-0.012075761604581903,1.1192109863681106,114.41000366210938,-1.490917540002384,115.20999908447266,6.217301887418317,114.70999908447266,-0.012075761604581903
6980,2014-03-17,113.45999908447266,114.45999908447266,113.38999938964844,114.13999938964844,2189200.0,8.816338915385025e-05,-1.609756324491296,0.4533335367838542,40.3846238491728,47.52048576937606,1.3363694995476578,1.5307515381631447,1.2487345029771149,4.996208367073919,7.940586533521948,1.0699996948242188,0.19622255305566227,-1.4540012359619112,-3.804790002266813,0.8967875303429906,-2.629395619114362,-0.2786068528094603,3.3242543054400073,5.284443162540279,-51.3001199245411,1.1753943831524531,3,1.1499977111816406,1.4099998474121094,-0.092498779296875,4.350002288818359,1.3300018310546875,0,-0.007932324459202778,1.1599934895833524,113.4499969482422,1.1192109863681106,114.41000366210938,-1.490917540002384,115.20999908447266,-0.007932324459202778
6981,2014-03-18,113.8499984741211,114.12000274658205,113.0199966430664,113.9000015258789,2501000.0,0.0034373293918157355,3.489770497928985,0.07353386664273132,40.212166113162134,45.532338186239045,0.5670524885669437,1.0770470363807192,0.7655418438267247,4.589742226398357,8.764390477930457,1.1000061035156392,-0.13636281192482613,-0.988501739501956,-3.375689713524608,1.3986862345206958,-2.182095726513282,0.20509224750936994,2.84396978085465,29.96391880353651,-23.202490982985704,1.1935939870113246,3,0.18000030517578125,1.0200004577636719,-0.5849971771240234,3.960002899169922,1.1800003051757812,1,-0.015722450061641524,-1.609756324491296,113.45999908447266,1.1599934895833524,113.4499969482422,1.1192109863681106,114.41000366210938,-0.015722450061641524
6982,2014-03-19,112.8499984741211,114.25,112.45999908447266,113.54000091552734,1635600.0,-0.008783487162077663,-1.4353733729161908,13.799206591394569,34.723477839838026,44.97283064147635,1.117020661192413,2.018281978876189,1.6874987737219982,5.577671899660459,9.372430081660333,1.7900009155273438,-0.38617093864135654,-1.8855014801025334,-4.432140580725061,0.6611376205199946,-3.1588210304137903,-0.6121819297912765,3.755490348616462,11.711686942974318,-35.95476116903195,1.2733195503112638,3,1.2750015258789062,2.020000457763672,0.3275012969970703,4.960002899169922,2.160003662109389,2,0.005671239683669116,3.489770497928985,113.8499984741211,-1.609756324491296,113.45999908447266,1.1599934895833524,113.4499969482422,0.005671239683669116
6983,2014-03-20,113.16000366210938,113.22000122070312,112.12999725341795,112.55999755859376,1408200.0,0.002747055313956137,2.027783664646333,-0.8695709862892319,33.0855200462868,44.25831913837728,0.8843363895130523,1.6428662629812436,1.3188522308632855,5.271966379045622,9.859547241627716,1.0900039672851705,-0.7074774122938976,-1.480496597290042,-4.116358661318799,1.155365466738715,-2.7984276293044275,-0.16256556527565635,3.3587753170347554,36.52505390627761,-6.237563605222888,1.3179310320143793,3,0.7999954223632812,1.6399955749511719,0.152496337890625,4.649997711181641,2.42999267578125,3,0.003004562803884614,-1.4353733729161908,112.8499984741211,3.489770497928985,113.8499984741211,-1.609756324491296,113.45999908447266,0.003004562803884614
6984,2014-03-21,113.83000183105469,114.58000183105469,113.3000030517578,114.41000366210938,4442300.0,0.0059208037050431095,1.7826115801171258,-0.9666598850516479,40.75145825738238,43.566217634939754,0.2973402604384603,1.078572622172743,0.6551396450868623,4.607014032377037,9.509484582436222,1.4199981689453125,-1.029818599301862,-0.8424983978271428,-3.419088789438831,1.7340919937845456,-2.130793593632987,0.4457967979787014,2.5132258790604,69.38781229856119,26.455417282516507,1.2882951958058426,3,0.12999725341796875,0.9699974060058594,-0.44750213623046875,3.93499755859375,1.5699996948242188,4,0.0023719286543377738,2.027783664646333,113.16000366210938,-1.4353733729161908,112.8499984741211,3.489770497928985,113.8499984741211,0.0023719286543377738
6985,2014-03-24,113.37000274658205,114.0,112.88999938964844,113.98999786376952,2501700.0,-0.004041105833902825,2.4687552154113916,1.0689537239219735,33.50101622896156,41.822460773809205,0.6326097760296676,1.5743995283052215,0.972427579698703,5.0549052510840085,9.223902733044694,1.1100006103515625,-0.8724312987266387,-1.2739974975585824,-3.8968961519936727,1.348901156876508,-2.5854468247761275,0.037451829658962765,2.8046957452651498,50.612374543405814,10.069654605280668,1.3114493272175456,3,0.5899963378906108,1.4299964904785014,0.1374969482421733,4.394996643066392,2.309997558593736,0,0.0016758825739504601,1.7826115801171258,113.83000183105469,2.027783664646333,113.16000366210938,-1.4353733729161908,112.8499984741211,0.0016758825739504601
6986,2014-03-25,113.93000030517578,114.45999908447266,113.79000091552734,113.81999969482422,2199400.0,0.00493955671718127,-6.882416300152589,-0.17742173656232355,37.69379365000733,40.38984671868917,-0.05550290001492897,0.9422087162725745,0.2945608430264599,4.463579231188902,9.5245441779606,1.0899963378906108,-0.7065682660391417,-0.6375000000000028,-3.2494153855688808,1.974415385568875,-1.943457692784449,0.6684576927844432,2.082910137134249,73.46937504476438,33.63828059164247,1.3059576927844398,3,0.029998779296875,0.8699989318847656,-0.282501220703125,3.6650009155273438,1.629997253417983,1,0.00754850002675278,2.4687552154113916,113.37000274658205,1.7826115801171258,113.83000183105469,2.027783664646333,113.16000366210938,0.00754850002675278
6987,2014-03-26,112.48999786376952,114.47000122070312,112.45999908447266,114.27999877929688,1905900.0,-0.012639361340727073,-1.172977074681524,-16.27264530448064,45.49705264548026,39.310221258158,1.070686049925456,2.2295281252905994,1.6968238010722558,5.879369057745251,10.343054316029827,2.0100021362304688,-0.7704211032450559,-1.9080024719238367,-4.60004719562086,0.7840422517731866,-3.2540248337723483,-0.561980110075325,3.3675960509848295,14.693875008952759,-26.62029640146629,1.3460223618485094,3,1.049999237060561,2.31000137329103,1.1200027465820455,4.490001678466811,2.660003662109389,2,0.02257979343730998,-6.882416300152589,113.93000030517578,2.4687552154113916,113.37000274658205,1.7826115801171258,113.83000183105469,0.02257979343730998
6988,2014-03-27,112.02999877929688,112.94000244140624,111.81999969482422,112.5,2039500.0,-0.004089244316901164,-1.5168618307130168,0.26257038006299366,41.61915333770619,38.60758466311083,1.2936153929172747,2.487039692699554,2.0658924849944356,6.30840276230046,11.375858948719054,1.120002746582017,-0.9026540090616493,-2.158501434326169,-4.905123700482804,0.5881208318304658,-3.5318125674044865,-0.7851903012478516,3.678491269004013,7.608656591819416,-34.21576219916965,1.373311133078317,3,1.1700019836425781,2.615001678466797,1.9950008392333984,4.950000762939453,2.459999084472642,3,0.02660004810679606,-1.172977074681524,112.48999786376952,-6.882416300152589,113.93000030517578,2.4687552154113916,113.37000274658205,0.02660004810679606
6989,2014-03-28,111.66000366210938,112.79000091552734,111.1500015258789,112.3499984741211,2795500.0,-0.0033026432314473553,1.0891716030964658,1.4680702551782352,31.80129462720221,37.653881416225204,1.5455265081215117,2.584735647489154,2.33846083604125,6.619099804575811,11.97156427793645,1.6399993896484375,-1.123245150188822,-2.271496582031247,-4.950304405933636,0.40731124187114176,-3.6109004939824416,-0.9320926700800527,3.8151769649829106,15.36151153946029,-24.430140831035096,1.3394039119511945,3,1.2049980163574219,2.6499977111816406,2.1899967193603516,4.5099945068359375,1.1699981689453125,4,0.03519606436404632,-1.5168618307130168,112.02999877929688,-1.172977074681524,112.48999786376952,-6.882416300152589,113.93000030517578,0.03519606436404632
6990,2014-03-31,111.68000030517578,112.27999877929688,111.56999969482422,111.94000244140624,2119500.0,0.00017908510129482913,-1.9583088293729636,0.37681752341355096,30.943396588555572,36.624018135713364,1.3929696976919246,2.365469801587622,2.2411828568941417,6.527823115581327,13.09375531915916,0.7099990844726562,-1.3728628245669086,-2.047999954223627,-4.763263620201727,0.6672637117544724,-3.405631787212684,-0.6903681212345703,3.4491659938194346,15.963820120921318,-21.346458002123732,1.3576318329890513,3,1.1850013732910156,2.6300010681152344,2.135000228881836,4.489997863769531,0.3000030517578125,0,0.033309466426736156,1.0891716030964658,111.66000366210938,-1.5168618307130168,112.02999877929688,-1.172977074681524,112.48999786376952,0.033309466426736156
6991,2014-04-01,111.86000061035156,112.5500030517578,111.51000213623048,112.20999908447266,2566200.0,0.001611750579189719,1.019406688641162,1.3461369171631359,28.047184272442323,35.88220773933607,1.0068875483344044,1.9059332213587794,1.9608656705496657,6.280218894979683,14.198813007889427,1.0400009155273153,-1.455598420159589,-1.6284996032714787,-4.091883904933596,0.8348846983906384,-2.8601917541025443,-0.39680745244041304,2.9508325067943417,21.385516558315466,-9.148856592678989,1.2316921508310605,4,1.0050010681152344,2.450000762939453,2.019998550415039,4.30999755859375,2.8700027465820312,1,0.03414982723029514,-1.9583088293729636,111.68000030517578,1.0891716030964658,111.66000366210938,-1.5168618307130168,112.02999877929688,0.03414982723029514
6992,2014-04-02,111.5500030517578,112.01000213623048,110.94000244140624,111.9000015258789,3296800.0,-0.0027712994538020563,2.7543869042041127,1.0000000000000406,29.97198280928413,35.53625915744688,1.243897267828359,1.9272489529636374,2.2087194248545785,6.457212984217179,15.494515004262649,1.0699996948242472,-1.4609441531731449,-1.692497253417983,-3.868072164788515,0.4830776579525491,-2.780284709103256,-0.6047097977327098,2.9679635380867495,30.500030517578125,2.3928447759237663,1.0877874556852687,4,1.2099990844726705,2.654998779296889,2.3299961090088033,3.9399986267089986,3.839996337890639,2,0.03594795515133575,1.019406688641162,111.86000061035156,-1.9583088293729636,111.68000030517578,1.0891716030964658,111.66000366210938,0.03594795515133575
6993,2014-04-03,111.6999969482422,112.1500015258789,111.27999877929688,111.73999786376952,2328900.0,0.0013446337282017051,1.0232428164615917,0.11428882833778882,36.17690590634508,35.027975562887185,0.9666784555556802,1.7437963507723282,2.035084152374253,6.1943351845475405,15.30363792767141,0.8700027465820312,-1.4991861103619186,-1.4645030975341626,-3.7466848287965746,0.8176786337282493,-2.6055939631653615,-0.32341223190296375,2.4601732267585135,41.08081803672957,10.985124688954429,1.1410908656312053,4,1.0050048828124858,2.505004882812486,2.32000350952147,3.2000045776367045,4.810005187988281,3,0.03088634442161453,2.7543869042041127,111.5500030517578,1.019406688641162,111.86000061035156,-1.9583088293729636,111.68000030517578,0.03088634442161453
6994,2014-04-04,110.6500015258789,112.0,110.62999725341795,111.9499969482422,2716200.0,-0.009400138326322693,-1.044774164896896,32.49914171278332,30.93619241447712,34.74299513905558,1.6965654198993008,2.708179226179226,3.079375652898875,7.124195011887224,15.222462722430881,1.3700027465820455,-1.4118396958266999,-2.3719985961914034,-4.907792749013879,0.16379555663107226,-3.6398956726026483,-1.1041015197801585,3.188151875762358,1.0418860442113587,-30.862434384667942,1.26789707641124,4,1.8999977111816406,3.3999977111816406,3.3699989318847656,3.954998016357422,5.6399993896484375,4,0.03470398811510633,1.0232428164615917,111.6999969482422,2.7543869042041127,111.5500030517578,1.019406688641162,111.86000061035156,0.03470398811510633
6995,2014-04-07,110.79000091552734,111.12999725341795,110.36000061035156,110.7300033569336,3119400.0,0.0012652452572781137,1.0810994721214535,-0.046152130662644085,28.51119231057733,33.72270610134113,1.2875002064242835,2.3915109759882256,2.95678113810186,6.859822394964127,15.577182098245856,0.769996643066392,-1.331586516601277,-2.041999435424799,-4.651492509638544,0.567493638788946,-3.3467459725316644,-0.7372528983179336,2.663173748327125,19.634695242607634,-11.998088188236292,1.3047465371068692,4,1.625,2.924999237060547,3.549999237060547,3.8149986267089844,4.339996337890611,0,0.018413222300474263,-1.044774164896896,110.6500015258789,1.0232428164615917,111.6999969482422,2.7543869042041127,111.5500030517578,0.018413222300474263
6996,2014-04-08,112.66000366210938,112.73999786376952,110.37999725341795,110.55999755859376,3863900.0,0.01687880432465949,1.0885011916738385,35.001525940996714,48.81104364424219,34.090927323425795,-0.8734491432140175,0.37951088222422413,1.0956455398652167,4.884159004183488,15.583834528374197,2.3600006103515625,-1.3711741961126478,-0.06949691772460653,-2.5248878310561764,2.3858939956069634,-1.2971923743903915,1.1581985389411784,0.3601266342546836,96.63889521110744,59.90498546825899,1.2276954566657838,4,-1.0100021362304688,0.9949951171875,1.6799964904785156,1.9449958801269531,1.6899948120117188,1,-0.00603586262268585,1.0810994721214535,110.79000091552734,-1.044774164896896,110.6500015258789,1.0232428164615917,111.6999969482422,-0.00603586262268585
6997,2014-04-09,113.0500030517578,113.13999938964844,112.11000061035156,112.72000122070312,2899600.0,0.003461737768251094,3.039254405648805,0.15714327234678924,49.31845770448151,34.94640558640083,-1.313820194822327,-0.19036731622792047,0.6773187970787973,4.378197743461655,16.06055016040942,1.029998779296875,-1.289888792761161,0.42850227355955894,-1.7408564195479954,2.5978609666671133,-0.6561770729942253,1.5131816201133432,-2.690002441406236,96.76272023711459,57.52375473086545,1.0846793465537807,4,-1.3000030517577983,0.6049957275390767,1.2899971008300923,1.5549964904785298,2.559997558593764,2,0.014860683412866837,1.0885011916738385,112.66000366210938,1.0810994721214535,110.79000091552734,-1.044774164896896,110.6500015258789,0.014860683412866837
6998,2014-04-10,112.08000183105469,114.44000244140624,111.94000244140624,114.12000274658205,3305100.0,-0.008580284781230962,-1.1551726972872631,-6.181786655569736,39.545972453899935,35.806925344922796,-0.3754641961933203,0.6283412670715904,1.6764484506524582,5.216318045596267,16.445870180309687,2.5,-1.328646686413805,-0.42499885559081463,-2.434297739822526,1.5843000286408966,-1.4296482977066773,0.5796505865250481,-1.700004577636733,42.15687374479701,6.453461844334413,1.0046494421158574,4,0.31999969482421875,0.9949989318847656,2.259998321533203,2.5249977111816406,4.290000915527358,3,0.029532454537100294,3.039254405648805,113.0500030517578,1.0885011916738385,112.66000366210938,1.0810994721214535,110.79000091552734,0.029532454537100294
6999,2014-04-11,112.08000183105469,112.77999877929688,111.4000015258789,111.44000244140624,3097800.0,0.0,-2.833319204848896,-0.3137250502081301,41.84573924768771,37.01829675149304,-0.34600867655537115,0.5485675120874305,1.6900584881592238,5.0743162653699585,16.41028009788905,1.3799972534179688,-1.3794720068292037,-0.356499099731451,-2.323107255981924,1.610109056519022,-1.3398031778566946,0.6268049783937926,-1.537604370117208,42.15687374479701,7.994855595736709,0.9833040781252369,4,0.31999969482421875,0.9949989318847656,2.0974979400634766,2.5249977111816406,3.049995422363267,4,0.039525341120652424,-1.1551726972872631,112.08000183105469,3.039254405648805,113.0500030517578,1.0885011916738385,112.66000366210938,0.039525341120652424
7000,2014-04-14,112.55999755859376,113.0,111.52999877929688,112.48999786376952,2519000.0,0.004282617056543314,2.094724499875521,0.10937462747065686,41.25155535808084,38.48544909434175,-0.7689084442547767,-0.0024361069176990213,1.2414591192588489,4.469316138573475,16.32075874563509,1.470001220703125,-1.3432707152450405,0.16849670410157103,-1.7398260149510065,2.0768194231541486,-0.7856646554247106,1.1226580636278527,-1.8616958984375316,53.694520184985095,23.492357819543045,0.9541613595262853,4,-0.15999603271485796,0.5150032043456889,1.6175022125243999,2.045001983642564,1.959999084472642,0,0.03313791256073806,-2.833319204848896,112.08000183105469,-1.1551726972872631,112.08000183105469,3.039254405648805,113.0500030517578,0.03313791256073806
7001,2014-04-15,112.05999755859376,112.95999908447266,111.4499969482422,112.58000183105469,2123700.0,-0.0044420754339455915,1.3593805879407546,-7.42866485013302,46.8795227016788,40.36406463794116,-0.26547273307578223,0.375855999311014,1.8379714369492746,4.8350257116393465,16.038051287909692,1.5100021362304545,-1.1966243093262676,-0.24200325012205326,-2.026175065373124,1.5421685651290176,-1.1340891577475816,0.650082657503475,-1.2120278671875298,21.710389274681276,-10.021645197262941,0.8920859076255353,4,0.34000396728514204,1.015003204345689,2.1175022125244,2.545001983642564,2.6700057983398295,1,0.02739603571041438,2.094724499875521,112.55999755859376,-2.833319204848896,112.08000183105469,-1.1551726972872631,112.08000183105469,0.02739603571041438
7002,2014-04-16,113.48999786376952,113.63999938964844,112.2699966430664,112.8000030517578,2455000.0,0.012761023883014477,1.7676882884687208,-1.3269021978344797,59.28755230663642,42.931914237973544,-1.5548546367613767,-1.0579820465675454,0.5002011584013673,3.2915783600291206,15.50658622858866,1.5800018310546733,-1.0007138154000756,1.155997085571272,-0.6913955957750204,3.0033897669175644,0.2323007448981258,2.079693426244418,-2.4983468623632774,68.74985883114685,32.563263205032946,0.9236963406731485,4,-1.0899963378906108,-0.4149971008300639,0.687501907348647,1.115001678466811,1.4500045776367188,2,0.0075777656757374245,1.3593805879407546,112.05999755859376,2.094724499875521,112.55999755859376,-2.833319204848896,112.08000183105469,0.0075777656757374245
7003,2014-04-17,113.5,114.02999877929688,113.12000274658205,113.5199966430664,1659000.0,8.813231490667484e-05,-1.3333496356434194,-0.028980860027200656,62.26666720920245,46.41307810405414,-1.4334137071545854,-1.0974745907355157,0.5966971793230869,3.1489927682752494,14.85991864561237,0.9099960327148295,-0.7854069239994885,1.1489994049072294,-0.736266300850815,3.034265110665274,0.2063665520282001,2.0916322577862587,-2.3704149409937543,79.84793411445264,39.33231800431532,0.9426328528790228,4,-1.0999984741210938,-0.4249992370605469,0.6774997711181641,1.1049995422363281,0.37000274658204546,3,0.018590313747590903,1.7676882884687208,113.48999786376952,1.3593805879407546,112.05999755859376,2.094724499875521,112.55999755859376,0.018590313747590903
7004,2014-04-21,114.0999984741211,114.0999984741211,113.4000015258789,113.51000213623048,1826800.0,0.005286330168467801,1.3728857394093001,-29.50476917207102,64.97526108058085,50.46464130072119,-1.6679699249007882,-1.766792856451616,-0.008527545779884349,2.397477155620038,15.213897493261214,0.6999969482421875,-0.5473743431336402,1.7354980468749943,-0.19761949123555667,3.6686155849855453,0.7689392778197259,2.7020568159302627,-2.8379967198188467,100.0,54.04979894271486,0.9665587690552747,4,-1.6899986267089986,-1.4449996948242188,0.052501678466796875,0.5050010681152344,0.1399993896484233,0,0.019894866808221723,-1.3333496356434194,113.5,1.7676882884687208,113.48999786376952,1.3593805879407546,112.05999755859376,0.019894866808221723
7005,2014-04-22,113.55999755859376,114.2300033569336,113.51000213623048,114.0,2315100.0,-0.004732698709455363,-1.666704343157566,-0.7457714788185942,60.07108726268848,51.715757258326335,-0.7752495616988568,-1.2773168889880964,0.5269568889686553,2.781921322284134,15.379793283040943,0.7200012207031108,-0.3867390713206902,1.1859973907470902,-0.7696613246171893,3.1416561061113697,0.20816803306495046,2.16382674842923,-2.170875776807364,75.89912756153625,25.732857871858798,0.9778293576821387,4,-0.6399955749511861,-1.0899963378906392,1.180000305175767,1.045001983642564,0.5800018310546733,1,0.013825288205154385,1.3728857394093001,114.0999984741211,-1.3333496356434194,113.5,1.7676882884687208,113.48999786376952,0.013825288205154385
7006,2014-04-23,114.79000091552734,114.98999786376952,113.33000183105469,113.4800033569336,1991200.0,0.010831308412972973,-1.0621060911925368,-2.9772506588986953,67.30769387520562,53.71456127729567,-1.8677529225125937,-2.5714260263123947,-0.68723803860685,1.4017746775685964,16.06340043414794,1.6599960327148295,-0.029478807556088782,2.3730007171630803,0.2432219821722441,4.502779452153916,1.3081113496676693,3.437890084658491,-3.2788439073561477,92.6471743203676,38.341177419590466,1.0648893674954178,4,-1.595001220703125,-2.115001678466797,-0.0500030517578125,-0.18500137329101562,1.2299957275390625,2,-0.0023521584659593753,-1.666704343157566,113.55999755859376,1.3728857394093001,114.0999984741211,-1.3333496356434194,113.5,-0.0023521584659593753
7007,2014-04-24,115.02999877929688,115.30999755859376,114.13999938964844,114.9000015258789,1939300.0,0.0020907558311298313,2.3913245391920643,0.09923472953454783,67.6190629970209,56.833793559864674,-2.0085750982589587,-2.7524986413661168,-0.9450639516813055,1.0083114365583867,16.10015510960113,1.1699981689453267,0.3723935248501391,2.4859985351562557,0.05611222084148437,4.915884849471027,1.2710553779988771,3.7009416923136342,-3.310111319789783,87.21463732420062,29.945427867452807,1.214943157157385,4,-1.6749992370605469,-2.1949996948242188,-0.5799999237060547,-0.6299972534179688,0.6500015258789062,3,-0.0026079755328770604,-1.0621060911925368,114.79000091552734,-1.666704343157566,113.55999755859376,1.3728857394093001,114.0999984741211,-0.0026079755328770604
7008,2014-04-25,115.01000213623048,115.3000030517578,114.1999969482422,114.8499984741211,1721200.0,-0.00017383850542118662,1.972967400045401,1.2308234051295184,75.89074559678762,60.616572043098,-1.7089658939629828,-2.6327849248497586,-0.9376924607796155,0.8723700058960304,15.809855630127917,1.1000061035155966,0.479693236178818,2.317001724243184,-0.33544887861683037,4.969452327103198,0.9907764228131839,3.643227025673184,-3.0029058687964607,84.84868334861795,19.621621023140193,1.326225301430004,4,-1.6300048828125,-2.1750030517578267,-0.5125026702881001,-0.7100028991699361,0.5,4,-0.0006086400619429444,2.3913245391920643,115.02999877929688,-1.0621060911925368,114.79000091552734,-1.666704343157566,113.55999755859376,-0.0006086400619429444
7009,2014-04-28,115.58999633789062,116.61000061035156,115.0999984741211,115.0999984741211,3018800.0,0.005042989226042627,-5.163300895289996,3.0624165554069376,77.08803174381774,64.59840275262432,-1.9430385851434693,-3.060153495022277,-1.5560704556947513,0.16601005903943644,15.455701890402871,1.5999984741210795,0.5780268885752236,2.700496292114252,-0.20038772707587782,5.601380311304382,1.2500542825191872,4.150938301709317,-3.318667967163819,68.90229719294003,-2.0054790020281246,1.4504420095950625,4,-1.55999755859375,-2.1049957275390625,-1.2099971771240234,-1.2899971008300781,0.7200012207031392,0,-0.014880124974489317,1.972967400045401,115.01000213623048,2.3913245391920643,115.02999877929688,-1.0621060911925368,114.79000091552734,-0.014880124974489317
7010,2014-04-29,115.4000015258789,115.9499969482422,115.16000366210938,115.37999725341795,1580300.0,-0.0016436959774298598,-2.4348172228488645,0.040825223822528026,69.08080480716634,67.06521187545627,-1.4615179059365886,-2.7164498504849064,-1.416807610553974,0.2251757398095009,15.082409242514544,0.7899932861328267,0.8640042537136452,2.3245014190673885,-0.7231781484844504,5.372180986619227,0.8006616352914762,3.848341202843301,-2.69480593118962,63.109770280706,-4.355517818699738,1.523839783775917,4,-0.9600028991699219,-1.9150009155273438,-1.0200023651123047,-1.1000022888183594,2.3499984741210938,1,-0.01005202466872801,-5.163300895289996,115.58999633789062,1.972967400045401,115.01000213623048,2.3913245391920643,115.02999877929688,-0.01005202466872801
7011,2014-04-30,115.68000030517578,115.76000213623048,114.76000213623048,115.04000091552734,1633800.0,0.0024263325441471473,1.4999904632931267,31.99313501141892,68.59973863600831,68.09989924538648,-1.311987727779993,-2.8412632929951798,-1.7214747369551588,-0.17178014261681085,14.770903018690722,1.0,1.1548342613094462,2.4135002136230526,-0.7883422960548501,5.615342723300955,0.8125789587841012,4.014421468462004,-2.5843242089202647,62.34818439032828,-1.3528813730312095,1.6009212548389526,4,-0.8149986267089844,-2.1949996948242188,-1.3000011444091797,-1.3800010681152344,2.5500030517578125,2,-0.013312594324556226,-2.4348172228488645,115.4000015258789,-5.163300895289996,115.58999633789062,1.972967400045401,115.01000213623048,-0.013312594324556226
7012,2014-05-01,115.55999755859376,116.0,114.94000244140624,115.68000030517578,1168000.0,-0.0010373681385325018,1.789459418762272,-0.1875044703525992,77.97430531875528,69.84519236867013,-0.9694215014509808,-2.5354312908295213,-1.6135364216440138,-0.13836597225385106,14.196209633078528,1.0599975585937642,1.4381385978475407,2.092997741699236,-1.158100669159282,5.3440961525577535,0.46744853626996985,3.7185469471285018,-2.1128890109286402,56.431474845196675,-9.581912002356503,1.6255492054292595,5,-0.5899963378906392,-2.0749969482422017,-1.1799983978271626,-1.2599983215332173,2.220001220703111,3,0.00398060829171798,1.4999904632931267,115.68000030517578,-2.4348172228488645,115.4000015258789,-5.163300895289996,115.58999633789062,0.00398060829171798
7013,2014-05-02,115.1500015258789,116.13999938964844,115.05999755859376,116.13999938964844,1321100.0,-0.003547906207829188,1.1818265888826094,8.24979337529502,73.15239843269046,70.7537631855712,-0.3361039064812985,-1.9538944084163745,-1.2254532437593895,0.1640547681579534,13.743373203996558,1.0800018310546733,1.7178974153884212,1.5105014801025334,-1.7118175018369044,4.732820462041971,-0.1006580108671784,3.121660971072245,-1.3866037719451327,21.081065476754464,-45.969244388935365,1.611159490969717,5,-0.18000030517578125,-1.6650009155273438,-0.9800033569335938,-1.0750007629394531,1.9499969482421875,4,0.004602681478712567,1.789459418762272,115.55999755859376,1.4999904632931267,115.68000030517578,-2.4348172228488645,115.4000015258789,0.004602681478712567
7014,2014-05-05,114.48999786376952,115.05999755859376,113.93000030517578,115.05999755859376,1398000.0,-0.005731686090868715,2.9649047663662507,0.5757585098758774,64.17036093475338,71.20923803802285,0.4302883720868351,-1.0450370452722382,-0.5351987772518356,0.7179398852858014,12.529780848864599,1.220001220703125,1.7770061625925138,0.6584980010986214,-2.256791268494922,3.573787270692165,-0.7991466336981432,2.116142635895386,2.1200027465820455,25.339266542156096,-41.60763262404241,1.4576446347967689,5,0.48000335693360796,-1.0049972534179545,-0.5674972534179545,-0.9749984741210795,1.75,0,0.008909112511947592,1.1818265888826094,115.1500015258789,1.789459418762272,115.55999755859376,1.4999904632931267,115.68000030517578,0.008909112511947592
7015,2014-05-06,112.83000183105469,114.48999786376952,112.7699966430664,114.27999877929688,1945300.0,-0.01449904850806305,-1.1910741359872306,2.5438556571320223,54.830650117456464,69.82289984271738,2.208044307416543,0.8175427415445427,1.11220402615956,2.2869540654279206,10.773015640163065,1.7200012207031108,1.7787467148001639,-1.1034980773925724,-3.6955520087991687,1.4885558540140238,-2.3995250430958635,0.19252888831071857,3.7263987731933526,1.7805679253270787,-67.96011694751623,1.2960269657032977,5,1.8599967956542969,0.654998779296875,0.7574996948242188,0.654998779296875,2.6100006103515483,1,0.030842822574352446,2.9649047663662507,114.48999786376952,1.1818265888826094,115.1500015258789,1.789459418762272,115.55999755859376,0.030842822574352446
7016,2014-05-07,111.9800033569336,113.08999633789062,111.61000061035156,112.83000183105469,2950600.0,-0.007533443767853809,1.1605974371682992,0.5862070779883612,39.783506431830894,66.73006022436294,2.9251360226263188,1.7012070129407277,1.890471037486435,3.0635760496919886,10.564604273517933,1.4799957275390625,1.678092558082497,-1.9194965362548828,-4.598273479773738,0.7592804072639723,-3.2588850080143175,-0.5801080644954482,4.424941088867186,8.167833251369249,-59.149496095331926,1.3393884717594309,5,2.1299972534179688,1.5049972534179688,1.6074981689453125,1.5049972534179688,3.3199996948242045,2,0.05152702688063582,-1.1910741359872306,112.83000183105469,2.9649047663662507,114.48999786376952,1.1818265888826094,115.1500015258789,0.05152702688063582
7017,2014-05-08,114.7300033569336,114.81999969482422,112.97000122070312,113.08000183105469,2556900.0,0.024557956041798334,1.0218626621251474,-1.9411817504555207,56.07110337207791,64.52787775495077,0.14316147322161044,-0.9660058953878945,-0.9143240002479729,0.2610342207501333,10.5055359911789,2.839996337890625,1.7308201760404103,0.7465034484863224,-1.9254656324796429,3.4184725294522877,-0.5894810919966602,2.082487988969305,1.387244458740227,68.87425137598609,3.0121681630816397,1.335984540482983,5,-0.6200027465820312,-1.2450027465820312,-1.1425018310546875,-1.2450027465820312,0.6999969482421875,3,0.030506405452732643,1.1605974371682992,111.9800033569336,-1.1910741359872306,112.83000183105469,2.9649047663662507,114.48999786376952,0.030506405452732643
7018,2014-05-09,115.38999938964844,115.66999816894531,114.3000030517578,114.5500030517578,1954600.0,0.005752601877484054,-1.0447744198227933,0.5090882188385847,56.32975222761551,62.221402253150515,-0.5110005368425163,-1.4390937585594372,-1.6335366351816845,-0.4432494340768187,11.272598163206837,1.3699951171875142,1.615807520362921,1.24099960327149,-1.3431370569515764,3.8251362634945565,-0.051068726840043155,2.5330679333830233,0.4568135937060447,93.10347419534268,30.255913018373377,1.2920683301115332,5,-1.5149993896484375,-1.904998779296875,-1.9074974060058594,-1.904998779296875,0.05999755859376421,4,0.020712361576308735,1.0218626621251474,114.7300033569336,1.1605974371682992,111.9800033569336,-1.1910741359872306,112.83000183105469,0.020712361576308735
7019,2014-05-12,116.51000213623048,116.91000366210938,115.58000183105469,115.77999877929688,1940500.0,0.009706237563968045,-1.3539912633092748,0.8690554041780222,63.69549524915297,61.62303452448234,-1.6615009220794121,-2.3296369362699494,-2.819660425539098,-1.6029136430363025,12.213743221012665,1.5200042724609375,1.5019935123214907,2.139502334594738,-0.45732590265966166,4.7363305718491375,0.841088215967531,3.437916453221945,-4.9000015258789205,92.45280574421129,29.96501938606984,1.2984141186272002,5,-2.250000000000014,-2.875000000000014,-3.0550003051757955,-3.0250015258789205,-0.2400054931640767,0,0.0050639114846187105,-1.0447744198227933,115.38999938964844,1.0218626621251474,114.7300033569336,1.1605974371682992,111.9800033569336,0.0050639114846187105
7020,2014-05-13,116.29000091552734,116.5999984741211,116.08000183105469,116.31999969482422,1229400.0,-0.001888260378245521,-1.3111118646366688,-0.04109402924239335,57.68444256835984,60.41022385029918,-1.4549838956525178,-1.9139969498635736,-2.635850039167508,-1.417070663878647,13.354761089857087,0.5199966430664062,1.3175726331297852,1.7330009460449247,-0.8520827906662731,4.318084682756123,0.4404590776893258,3.0255428144005236,-4.5740002441406205,88.30184170598922,28.405071040670165,1.2925418683555976,5,-2.029998779296875,-2.654998779296875,-2.990001678466797,-2.8050003051757812,-0.02999877929686079,1,-0.000429985823064416,-1.3539912633092748,116.51000213623048,-1.0447744198227933,115.38999938964844,1.0218626621251474,114.7300033569336,-0.000429985823064416
7021,2014-05-14,115.12999725341795,116.0999984741211,114.86000061035156,115.7300033569336,1255300.0,-0.0099750937567884,-1.1754360134384494,20.00101729399844,50.468158305871945,57.35398529331215,-0.4260013888761023,-0.5398841021936249,-1.5552769100769837,-0.31348613179319784,14.191274106145494,1.4300003051757812,1.0243931766595438,0.4194972991943189,-1.8913323576351786,2.7303269560238164,-0.7359175292204299,1.5749121276090676,-3.3101165222167737,54.82220036249248,-1.5521628608741906,1.1554148284147518,5,-0.8699951171874858,-1.4849967956542827,-2.0649967193603374,-1.644996643066392,0.23000335693360796,2,0.002692653482010643,-1.3111118646366688,116.29000091552734,-1.3539912633092748,116.51000213623048,-1.0447744198227933,115.38999938964844,0.002692653482010643
7022,2014-05-15,114.3499984741211,114.8000030517578,113.62000274658205,114.76000213623048,1883200.0,-0.006774939615259212,3.8162737832032274,0.6833324856314607,47.11536537771541,54.46098162053714,0.18361839410064817,0.324483693892887,-0.8596071676490453,0.41312836443646006,14.646729715419916,1.509994506835909,0.8401101272978195,-0.4035015106201172,-2.6498103425793573,1.842807321339123,-1.5266559265997302,0.7196529053594958,-2.428315284301746,22.188313811518885,-29.320836035170625,1.1231544159796187,5,-0.089996337890625,-0.19499588012695312,-1.6974983215332031,-0.8649978637695312,0.8700027465820312,3,0.008307866990061141,-1.1754360134384494,115.12999725341795,-1.3111118646366688,116.29000091552734,-1.3539912633092748,116.51000213623048,0.008307866990061141
7023,2014-05-16,115.61000061035156,115.81999969482422,114.36000061035156,114.58000183105469,2145300.0,0.011018820752460412,1.0137960790091238,-2.512169705991725,50.08252590973642,52.89566661775748,-1.1222918512487468,-0.8109133928781631,-2.087551990687672,-0.9020954466210469,15.01187062849025,1.470001220703125,0.6601175239680828,0.7510005950927763,-1.445061286007146,2.9470624761926985,-0.3470303454571848,1.8490315356427374,-3.588551011086409,60.486240425576156,10.71548786131683,1.0980309405499629,5,-1.3499984741210938,-1.4549980163574219,-2.907501220703125,-2.125,0.6999969482422017,4,-0.0015569613720740616,3.8162737832032274,114.3499984741211,-1.1754360134384494,115.12999725341795,-1.3111118646366688,116.29000091552734,-0.0015569613720740616
7024,2014-05-19,116.37000274658205,116.5500030517578,114.87000274658205,115.08999633789062,2212800.0,0.006573844236814619,1.048772091422086,1.2427261414476747,53.821911087810804,52.78358450335241,-1.7741402803835058,-1.4673654292162865,-2.8137416023455017,-1.716015305950961,15.487129012929193,1.6800003051757528,0.4437736305962119,1.3975025177002038,-0.8669675342318897,3.6619725696322973,0.2652674917341642,2.5297375436662435,-4.250782066060012,92.28201150043311,42.37275825314049,1.1322350259660463,5,-2.1100006103515767,-2.215000152587905,-3.6325016021728658,-2.885002136230483,-0.10000610351563921,0,-0.007905867290759927,1.0137960790091238,115.61000061035156,3.8162737832032274,114.3499984741211,-1.1754360134384494,115.12999725341795,-0.007905867290759927
7025,2014-05-20,115.12999725341795,116.11000061035156,114.9800033569336,115.79000091552734,2126900.0,-0.010655714220995982,-1.3541818991003591,-0.5156252793953789,47.98533815801384,53.69489913959496,-0.19396828067090155,-0.10931327850705941,-1.588774631707068,-0.5376854907104303,15.897131043695156,1.3899993896484517,0.2432096103946435,0.07899703979491335,-2.0859662390253675,2.243960318615194,-1.0034845996152342,1.1614786792050609,-2.914960913264167,51.53564332974818,3.067649488453654,1.0824816394101417,5,-0.18999481201170454,-0.9499969482421733,-2.392496109008775,-1.644996643066392,0.510002136230483,1,0.009901845017325384,1.048772091422086,116.37000274658205,1.0137960790091238,115.61000061035156,3.8162737832032274,114.3499984741211,0.009901845017325384
7026,2014-05-21,114.5199966430664,115.31999969482422,114.16000366210938,115.0999984741211,1712700.0,-0.005298363805297801,1.2744924977934686,0.8787857770379429,46.322487979932625,52.61171965157881,0.9099069556255728,0.5053307019574333,-1.005079505101662,0.0074242860237916375,15.623633002908278,1.1599960327148438,0.14121488822308947,-0.5175033569335881,-2.692662759998427,1.657656046131251,-1.6050830584660076,0.5700763445988315,-2.211060956473503,30.716512039078975,-16.052471241192396,1.087579701532417,5,0.7450065612792969,-0.339996337890625,-1.7824954986572266,-1.0349960327148438,0.9700012207031108,2,0.015193901014399103,-1.3541818991003591,115.12999725341795,1.048772091422086,116.37000274658205,1.0137960790091238,115.61000061035156,0.015193901014399103
7027,2014-05-22,114.7300033569336,115.0,114.4000015258789,114.52999877929688,1059900.0,0.001833799511204326,-1.6086942099414525,-0.344834390044987,48.49355223939412,51.74103076399866,0.7821518663820228,0.2863795536398328,-1.2556127289913377,-0.2653141767155347,15.128784906086793,0.5999984741210938,0.24775959396296798,-0.29249687194824503,-2.472007226956052,1.8870134830595617,-1.3822520494521484,0.7972583055556584,-2.329046310830364,23.84936570666102,-25.087953405509523,1.089755177503903,5,0.5349998474121094,-0.470001220703125,-1.992502212524414,-1.2450027465820312,0.43000030517578125,3,0.005491129041964804,1.2744924977934686,114.5199966430664,-1.3541818991003591,115.12999725341795,1.048772091422086,116.37000274658205,0.005491129041964804
7028,2014-05-23,114.94000244140624,115.1500015258789,114.51000213623048,115.06999969482422,1100300.0,0.0018303763473215273,3.4137749598799365,-0.6499713904254001,51.66791749403194,50.40463323565187,0.5605564181880425,0.0746971423574081,-1.4787434953169907,-0.541292822317061,14.640123159755875,0.6399993896484233,0.590670092163748,-0.07899780273439205,-2.2588174609335425,2.1008218554647584,-1.1689076318339602,1.010912026365176,-2.4488644629828826,32.63594052262922,-18.489673336951263,1.089909829099574,5,0.1699981689453267,-0.680000305175767,-2.202501296997056,-1.4550018310546733,0.5,4,0.002436042921085013,-1.6086942099414525,114.7300033569336,1.2744924977934686,114.5199966430664,-1.3541818991003591,115.12999725341795,0.002436042921085013
7029,2014-05-27,113.87000274658205,115.22000122070312,113.62000274658205,115.0,2583900.0,-0.009309201949683765,1.0382150129019223,8.692470215387168,54.031006055602305,49.99869584534548,1.3596745277901192,1.0637724674587758,-0.4036310984214708,0.45184369063528607,13.219396000922437,1.5999984741210795,0.5495435922928635,-1.0629978179931499,-3.283306240779254,1.1573106047929542,-2.173152029386202,0.047156393399902186,-1.2904874544849747,10.040169256271334,-45.37222071397558,1.1101542113930525,5,1.2150001525878764,0.3899993896484233,-1.1325016021728658,-0.38500213623048296,1.8799972534179545,1,0.02142789806936185,3.4137749598799365,114.94000244140624,-1.6086942099414525,114.7300033569336,1.2744924977934686,114.5199966430664,0.02142789806936185
7030,2014-05-28,114.23999786376952,114.9499969482422,113.95999908447266,114.0,2388800.0,0.0032492764403535546,-5.1874925494123865,-0.21238800629256796,59.09819671285246,50.95758900167665,0.7468443920712105,0.6349722759996297,-0.764431173187134,0.02567680026488972,11.721890981041721,1.0799942016601562,0.4606291362985502,-0.6350025177002152,-2.864531026225876,1.5945259908254457,-1.7497667719630527,0.47976173656262233,-1.5738728042721988,36.470366480866765,-23.88879942609109,1.114764254262832,5,0.8450050354004048,0.02000427246095171,-1.7074985504150249,-0.6049957275390483,2.1100006103515767,2,0.017769597489993405,1.0382150129019223,113.87000274658205,3.4137749598799365,114.94000244140624,-1.6086942099414525,114.7300033569336,0.017769597489993405
7031,2014-05-29,114.13999938964844,115.19000244140624,113.51000213623048,114.58000183105469,2976700.0,-0.0008753367996411354,1.0240922878941083,-1.8333598245224725,46.98053608730452,50.94260796940878,0.7729247524144256,0.6468463593588751,-0.6687828353466898,0.07665461175375299,10.65300379977072,1.6800003051757528,0.16788250829742424,-0.6580009460449219,-2.8768156580207602,1.5608137659309165,-1.767408302032834,0.4514064099429902,-1.3889967580988838,36.84196436936944,-21.513123089186273,1.109407355987916,5,0.8900032043457031,0.12000274658203125,-1.444997787475586,-0.22499847412109375,2.1800003051757812,3,0.013141755808840916,-5.1874925494123865,114.23999786376952,1.0382150129019223,113.87000274658205,3.4137749598799365,114.94000244140624,0.013141755808840916
7032,2014-05-30,116.0199966430664,116.08999633789062,114.01000213623048,114.61000061035156,2622400.0,0.01647097655047358,1.683871412328135,-3.204518657234013,52.86622611998894,51.25190799277017,-0.9446066845067804,-1.261605092401993,-2.499136261994323,-1.8277181268134655,9.27719793693067,2.079994201660142,0.008608810123348576,1.1989963531494112,-1.062207992863037,3.4602006991618595,0.0683941801431871,2.3295985261556353,-3.1858139909056575,97.28682743631066,41.5373762058062,1.1306021730062212,5,-0.9899940490722656,-1.7599945068359375,-3.0849971771240234,-2.1049957275390625,1.44000244140625,4,-0.004568167511049159,1.0240922878941083,114.13999938964844,-5.1874925494123865,114.23999786376952,1.0382150129019223,113.87000274658205,-0.004568167511049159
7033,2014-06-02,115.68000030517578,116.13999938964844,115.54000091552734,115.83999633789062,1082100.0,-0.0029304977394252196,-1.7272979487090565,-0.11347268290307395,45.93535119850901,50.37562356062553,-0.6634003044487713,-0.9274158062400915,-2.122417259109426,-1.5056995260015782,7.749388536129345,0.5999984741210938,0.00859852252014548,0.8325000762939396,-1.4571819736247136,3.122182126212593,-0.3123409486653941,1.9773411012532733,-2.7643012328160665,82.50952224855598,30.105581305121135,1.1448410249593282,6,-0.8549995422363281,-1.4199981689453125,-2.585000991821289,-1.7649993896484375,2.2399978637695312,0,-0.004495130028480343,1.683871412328135,116.0199966430664,1.0240922878941083,114.13999938964844,-5.1874925494123865,114.23999786376952,-0.004495130028480343
7034,2014-06-03,115.51000213623048,116.0,115.2699966430664,115.47000122070312,1127400.0,-0.0014695553984857002,-2.318121131205243,-0.250011921224637,46.16142471382276,50.17296651127096,-0.7020502996953581,-0.713673807759406,-1.9385140250515889,-1.3259496385265095,7.193524409344146,0.7300033569335938,0.11536868398061983,0.6115016937256001,-1.6900601959281545,2.913063583379355,-0.5392792511012772,1.7622826385524775,-2.5144169720757787,76.04570679306954,27.01841436696791,1.1507809448268749,6,-0.6850013732910298,-1.2500000000000142,-2.4025039672851705,-1.5950012207031392,2.5699996948242045,1,-0.000606005484630634,-1.7272979487090565,115.68000030517578,1.683871412328135,116.0199966430664,1.0240922878941083,114.13999938964844,-0.000606005484630634
7035,2014-06-04,116.30999755859376,116.48999786376952,115.2699966430664,115.29000091552734,1293000.0,0.006925767531540616,-1.3018778295198274,25.499332443248974,56.020412532454344,51.25051368377337,-1.4718398000521944,-1.306578069812204,-2.7001922590881975,-2.1826558753170815,7.702239488217512,1.2200012207031108,0.10954717701702066,1.2374973297119283,-0.9277671110010459,3.4027617704249025,0.15486510935544118,2.3201295500684154,-3.236124024479963,93.95971264279623,43.77904499594977,1.0826322203564887,6,-1.3099975585937642,-2.0499954223632955,-2.5524978637695455,-2.3949966430664205,1.7000045776367188,2,-0.004814698395223083,-2.318121131205243,115.51000213623048,-1.7272979487090565,115.68000030517578,1.683871412328135,116.0199966430664,-0.004814698395223083
7036,2014-06-05,117.75,117.94000244140624,116.72000122070312,117.0,2614300.0,0.01238072798239731,1.159284865507213,0.7352965375898411,66.25239877375355,53.223718854257754,-2.688173072308942,-2.4160130608109682,-4.102407697678544,-3.6610329499616796,7.758958468368357,1.6300048828124716,0.01900275153620612,2.3889999389648438,0.43098897050983,4.3470109074198575,1.409994454737344,3.3680054231923435,-4.5994038633262875,95.16533265516532,39.73181903293337,0.979005484227505,6,-2.0249977111816406,-2.9749984741210938,-3.7875003814697266,-3.8349990844726562,-0.3899993896484375,3,-0.011889609561604342,-1.3018778295198274,116.30999755859376,-2.318121131205243,115.51000213623048,-1.7272979487090565,115.68000030517578,-0.011889609561604342
7037,2014-06-06,118.2300033569336,118.23999786376952,117.58000183105469,117.69000244140624,1664800.0,0.004076461630009298,1.3571710786251183,0.720001220703144,63.5330716114811,54.54206931175211,-2.92733054695006,-2.761968363151823,-4.491844599621501,-4.127830483583807,8.282229429234054,0.6599960327148295,0.12954119271596198,2.6940032958984403,0.38015000044920555,5.007856591347675,1.537076648173823,3.8509299436230577,-4.887830968070574,99.6634847566306,43.01561056282888,1.1569266477246198,6,-2.3550033569335938,-3.305004119873047,-4.055002212524414,-4.31500244140625,-0.410003662109375,4,-0.01615498272754945,1.159284865507213,117.75,-1.3018778295198274,116.30999755859376,-2.318121131205243,115.51000213623048,-0.01615498272754945
7038,2014-06-09,117.77999877929688,118.8499984741211,117.47000122070312,118.20999908447266,1623100.0,-0.003806179183452829,-1.6285776566757493,-0.7962955113804733,57.52398943121537,54.930178575709114,-2.270918407917833,-2.238499463667438,-3.939805961201401,-3.690414913511006,8.441239389511018,1.3799972534179688,0.32044538445271087,2.1244987487793026,-0.3953055583040168,4.644303055862622,0.8645965952376429,3.3844009023209622,-4.143956861939472,70.11175565491286,17.228981825520655,1.2599021535416617,6,-1.5999984741210938,-2.549999237060547,-3.5524978637695312,-3.8649978637695312,0.06999969482421875,0,-0.002716927306340433,1.3571710786251183,118.2300033569336,1.159284865507213,117.75,-1.3018778295198274,116.30999755859376,-0.002716927306340433
7039,2014-06-10,117.0999984741211,117.7300033569336,116.9000015258789,117.37000274658205,1089100.0,-0.00577347862305555,-1.4776241772757293,0.6279164670605891,61.180486757238214,55.16154413619642,-1.21201649552998,-1.5937438637702428,-3.1516416635045346,-3.0272451743687725,7.769816573791746,0.8799972534179688,0.4575370514353665,1.4149986267089787,-1.1601339672997142,3.9901312207176716,0.12743232970463225,2.702564923713325,-3.0468400322225904,51.117343437658505,-1.8558660615275073,1.2875662970043469,6,-0.9199981689453125,-1.8699989318847656,-2.87249755859375,-3.18499755859375,-0.30999755859375,1,0.007002559398029629,-1.6285776566757493,117.77999877929688,1.3571710786251183,118.2300033569336,1.159284865507213,117.75,0.007002559398029629
7040,2014-06-11,116.23999786376952,116.94000244140624,115.9800033569336,116.45999908447266,1117100.0,-0.007344155606813563,-1.594626360936946,0.8148064424978905,59.4922830253505,56.55173824042375,-0.04300330654865547,-0.7775466522093808,-2.1918848858496887,-2.1783891928720465,6.8098096027727815,1.1199951171875,0.5159117322602071,0.5574981689453011,-2.0152572208604482,3.1302535587510505,-0.7288795259575807,1.843875863848183,-1.8030922192932053,9.059057462463883,-44.79912818777647,1.2863776949028756,6,0.1900024414062642,-1.009998321533189,-2.0124969482421733,-2.3249969482421733,1.5,2,0.015829353072094987,-1.4776241772757293,117.0999984741211,-1.6285776566757493,117.77999877929688,1.3571710786251183,118.2300033569336,0.015829353072094987
7041,2014-06-12,115.44000244140624,116.43000030517578,115.06999969482422,116.12999725341795,1423400.0,-0.00688227320255852,1.1085265816196315,3.1363226522400525,53.6787569682561,56.642019445786765,1.073701411414163,0.04939699967287936,-1.305175392450991,-1.4059595483588367,6.48175635413461,1.3600006103515625,0.6112529274932967,-0.257997512817397,-2.820452121986847,2.3044570963520528,-1.539224817402129,1.023229791767335,-0.6500493705583352,9.788435610311016,-45.88838273850892,1.2812273045847256,6,1.5199966430664205,-0.21000289916990766,-1.3525028228759624,-1.525001525878892,1.599998474121108,3,0.022262644148233646,-1.594626360936946,116.23999786376952,-1.4776241772757293,117.0999984741211,-1.6285776566757493,117.77999877929688,0.022262644148233646
7042,2014-06-13,115.3000030517578,115.6999969482422,114.66999816894531,115.6999969482422,1230000.0,-0.001212745899927481,4.150072480353715,0.5797056579573384,51.8789202241357,57.30241600418973,1.2301976949273126,0.27849620308505507,-1.0683072037729886,-1.272904547394674,6.846062824146483,1.0299987792968892,0.6137592337152142,-0.4454971313476648,-2.936977047651581,2.0459827849562515,-1.691237089499623,0.8002428268042934,3.5499954223632955,15.071886048247363,-41.721704864863575,1.2457399581519573,6,1.4599952697754048,0.6099967956543111,-1.5025024414062358,-1.3850021362304545,2.25,4,0.01786641373867992,1.1085265816196315,115.44000244140624,-1.594626360936946,116.23999786376952,-1.4776241772757293,117.0999984741211,0.01786641373867992
7043,2014-06-16,115.43000030517578,115.45999908447266,114.9499969482422,115.31999969482422,1503100.0,0.0011274696442082899,5.0000897585493345,-0.27500572213319174,59.02778023064829,58.7320110616148,1.1856973281201277,0.14158129824869548,-1.1027633453271477,-1.3903195222503655,6.812070405403661,0.5100021362304545,0.8192485393069262,-0.3064998626709041,-2.8013388663007817,2.1883391409589734,-1.55391936448585,0.9409196391440418,3.336398162841803,24.836629010100204,-36.306545208101234,1.2474195018149394,6,1.3299980163574219,0.75,-1.6324996948242188,-1.5149993896484375,2.1599960327148438,0,0.020705183949837336,4.150072480353715,115.3000030517578,1.1085265816196315,115.44000244140624,-1.594626360936946,116.23999786376952,0.020705183949837336
7044,2014-06-17,115.4499969482422,115.79000091552734,115.13999938964844,115.4000015258789,1505800.0,0.0001732360999182614,-1.2807083294294013,0.4545013177973271,57.29795644151188,58.87396038484341,1.2921804003771484,0.05178099112403345,-0.991166993450932,-1.38232112691513,6.29526420502747,0.6500015258789062,0.819714108428343,-0.2405029296874801,-2.7200398516820172,2.239033992307057,-1.4802713906847487,0.9992655313097885,3.2344735137939438,34.361115032232455,-28.66774120412525,1.2397684609972661,6,1.3100013732910014,0.7300033569335795,-1.7699966430664205,-1.534996032714858,2.690002441406236,1,0.020788233774963638,5.0000897585493345,115.43000030517578,4.150072480353715,115.3000030517578,1.1085265816196315,115.44000244140624,0.020788233774963638
7045,2014-06-18,116.2699966430664,116.33999633789062,115.06999969482422,115.66000366210938,2113100.0,0.007102639380682119,2.3866921660580043,12.200976651911684,61.82020175163024,58.38149404905193,0.5206631588028614,-0.7150971866626321,-1.6718453520236096,-2.1585752317292304,5.859124978689041,1.2699966430664062,0.9613546482843844,0.5224967956542912,-1.955200109435566,3.0001937007441484,-0.7163516568906374,1.7613452481992198,2.3341843731079166,90.90889386918205,23.552710874564482,1.2388484525449261,6,0.4900016784667969,-0.089996337890625,-2.3224945068359375,-2.3549957275390625,1.280006408691392,2,0.0044723857183661675,-1.2807083294294013,115.4499969482422,5.0000897585493345,115.43000030517578,4.150072480353715,115.3000030517578,0.0044723857183661675
7046,2014-06-19,116.26000213623048,116.58000183105469,115.77999877929688,116.56999969482422,1635800.0,-8.595946610889804e-05,3.8484764414851806,-0.5081985666578882,51.68071447194652,57.06456547799253,0.3319864721323569,-0.5987608082557898,-1.5800581428322715,-2.1196180029611327,6.004798442051806,0.8000030517578125,1.124396648109098,0.4255020141601733,-1.9921818623777199,2.8431858906980665,-0.7833399241087733,1.63434395242912,2.265495222999263,83.24612139901332,18.863169869306063,1.2088419382689488,6,0.49999618530272016,-0.08000183105470171,-2.312500000000014,-2.345001220703139,0.8600006103515625,3,0.012730050751287747,2.3866921660580043,116.2699966430664,-1.2807083294294013,115.4499969482422,5.0000897585493345,115.43000030517578,0.012730050751287747
7047,2014-06-20,115.36000061035156,116.6500015258789,115.08999633789062,116.6500015258789,2958000.0,-0.0077412825506774086,1.4186109780403706,4.161326048434922,47.92207702132171,55.99768632133768,0.8739726378525035,0.3698193407826267,-0.6196083921756781,-1.216350405091191,5.979042273135254,1.5600051879882812,1.090196303855464,-0.5059993743896456,-2.8790972679100264,1.8670985191307352,-1.692548321149843,0.6805495723705519,3.0883867650724994,24.117797534365206,-36.40366962197021,1.1865489467601926,6,0.8400001525878906,0.8199996948242188,-1.4074993133544922,-1.6450004577636719,3.5400009155273438,4,0.01456310936448646,3.8484764414851806,116.26000213623048,2.3866921660580043,116.2699966430664,-1.2807083294294013,115.4499969482422,0.01456310936448646
7048,2014-06-23,115.22000122070312,115.31999969482422,114.51000213623048,115.1999969482422,1501600.0,-0.00121358693574658,6.363573311138725,-0.015507176948588193,48.10950930100924,54.5453554928678,0.6846456218375465,0.5606140572134279,-0.38827044862216553,-1.0395366029674165,6.006452737037638,0.8499984741210795,0.7947013438505763,-0.6599987030029268,-3.0133163005169052,1.6933188945110516,-1.836657501759916,0.5166600957540624,3.152818370591362,33.177536774404714,-24.33178782965861,1.1766587987569896,6,0.5050010681152344,0.9599990844726562,-1.0124988555908203,-1.56500244140625,2.9599990844726562,0,0.02022219932623992,1.4186109780403706,115.36000061035156,3.8484764414851806,116.26000213623048,2.3866921660580043,116.2699966430664,0.02022219932623992
7049,2014-06-24,116.30999755859376,116.51000213623048,115.08000183105469,115.52999877929688,1906600.0,0.009460131282265527,1.4237130332457986,38.99160945845709,50.0,53.49065737893997,-0.591387872376373,-0.3554346710082399,-1.3723791768118616,-2.093990080027069,6.327931572272766,1.4300003051757955,0.5137109769238606,0.30799789428712643,-1.851588968005231,2.467584756579484,-0.7717955368590452,1.387791325433298,1.9083093344981563,84.11195961410995,29.923972085839694,1.0797934311461785,6,-0.7299957275390767,-0.12999725341798296,-2.1024951934814595,-2.654998779296889,1.2300033569335795,1,0.011005062386421516,6.363573311138725,115.22000122070312,1.4186109780403706,115.36000061035156,3.8484764414851806,116.26000213623048,0.011005062386421516
7050,2014-06-25,116.2699966430664,116.4499969482422,115.68000030517578,116.0,1188700.0,-0.00034391639899400417,1.4444444444443794,0.3461500841190907,38.71946929105845,51.82851430369578,-0.6109299350254389,-0.16395990830220342,-1.2402463569782611,-2.0124101800156637,6.6667835232309685,0.7699966430664205,0.3182876676424087,0.16649703979491903,-1.8289847254523295,2.1619788050421676,-0.8312438428286981,1.1642379224185362,1.799978059751055,82.24275742083597,31.865095661152708,0.9977408826236224,6,-0.6899948120117188,-0.089996337890625,-2.0624942779541016,-2.6349945068359375,1.6100006103515483,2,0.01608327858065306,1.4237130332457986,116.30999755859376,6.363573311138725,115.22000122070312,1.4186109780403706,115.36000061035156,0.01608327858065306
7051,2014-06-26,115.63999938964844,116.5,115.27999877929688,116.23999786376952,1252100.0,-0.005418399170956989,1.1785682658837473,-2.222244200175143,30.70037101005029,49.475342168797404,0.056345673018057596,0.6157450310716683,-0.507419301547344,-1.3092668382581678,6.611059402374615,1.220001220703125,0.10543310730784583,-0.5385002136230526,-2.3250729318062326,1.2480725045601275,-1.4317865727146426,0.3547861454685375,2.287576410505551,52.80362503297722,8.302540834359654,0.8932863590915934,6,-0.05999755859375,0.5400009155273438,-1.0799980163574219,-2.0049972534179688,2.5100021362304688,3,0.016516807957371427,1.4444444444443794,116.2699966430664,1.4237130332457986,116.30999755859376,6.363573311138725,115.22000122070312,0.016516807957371427
7052,2014-06-27,115.48999786376952,115.75,115.01000213623048,115.62999725341795,2477300.0,-0.0012971422230252383,2.8946755541274847,0.23333290947700921,32.13722477263512,46.487502673462615,0.26388223063779037,0.7631306218500384,-0.3003111137411594,-1.097585543033901,6.82075930158928,0.739997863769517,-0.04513226355743427,-0.6620018005371264,-2.4740153004893983,1.1500116994151455,-1.5680085505132553,0.24400494943900242,2.300874989827534,48.999786376951704,7.418619516087567,0.9060067499761327,6,0.09000396728517046,0.6900024414062642,-0.7674961090087749,-1.8549957275390483,2.5600051879882812,4,0.014113818624667873,1.1785682658837473,115.63999938964844,1.4444444444443794,116.2699966430664,1.4237130332457986,116.30999755859376,0.014113818624667873
7053,2014-06-30,115.16000366210938,116.08999633789062,115.0999984741211,115.62000274658205,1386600.0,-0.0028573400966670492,-2.413730055377978,3.285722070844788,33.99337524062294,43.89810476225273,0.6163673693912983,1.1090311437293536,0.08381015597348096,-0.7011368143525942,7.038589155941313,0.9899978637695312,-0.08698898783119091,-0.965996170043951,-2.8209394511719807,0.8889471110840788,-1.8934678106079588,-0.038524529479943226,2.4996343627930173,10.00010172525947,-29.120051156330035,0.9274716405640127,6,0.4199981689453125,1.0199966430664062,-0.39750099182128906,-1.5250015258789062,4.42999267578125,0,0.032476534776284316,2.8946755541274847,115.48999786376952,1.1785682658837473,115.63999938964844,1.4444444444443794,116.2699966430664,0.032476534776284316
7054,2014-07-01,115.44000244140624,115.6999969482422,114.9000015258789,115.54000091552734,1501700.0,0.002431389114213589,2.8095878217586066,0.2173884198829293,42.70073551626061,41.773719624989425,0.37414737011874877,0.8680232812819213,-0.15703466556901446,-0.972255035611667,7.41085210570046,0.7999954223632955,-0.08959104874026025,-0.6824974060058793,-2.542591546115048,1.1775967341032896,-1.6125444760604637,0.24754966404870515,2.093650147949276,33.75008940705154,-8.793679646269076,0.9300470700545874,7,0.1399993896484517,0.7399978637695455,-0.7550010681152202,-1.805000305175767,2.3600006103515625,1,0.023735254728189048,-2.413730055377978,115.16000366210938,2.8946755541274847,115.48999786376952,1.1785682658837473,115.63999938964844,0.023735254728189048
7055,2014-07-02,115.75,115.91000366210938,115.25,115.25,1122200.0,0.0026853564798832164,-1.6400146484375,-5.000076295108773,53.10620353920073,41.93210729912879,-0.019409875247418995,0.5416939479538598,-0.4060602909943043,-1.2679664660981302,7.507891132247818,0.660003662109375,-0.16818698880928196,-0.34449996948242756,-2.209562936059811,1.520562997094956,-1.2770314527711264,0.5880315138062713,1.6627065712305154,53.124955296473786,6.171915629426444,0.9325314832886942,7,-0.1699981689453125,0.43000030517578125,-1.0774974822998047,-2.1149978637695312,3.410003662109375,2,0.015464370760495338,2.8095878217586066,115.44000244140624,-2.413730055377978,115.16000366210938,2.8946755541274847,115.48999786376952,0.015464370760495338
7056,2014-07-03,116.3499984741211,116.58999633789062,115.8000030517578,115.86000061035156,976000.0,0.005183572130635694,-1.5901717258888857,0.9799957275390625,59.63303137585942,43.233324449632974,-0.6764341312305788,-0.17767645403039012,-0.9765104392484005,-1.8470110174216217,6.863053185488107,0.839996337890625,-0.21171460090627647,0.3254985809326172,-1.3758496955744022,2.0268468574396366,-0.5251755573208925,1.1761727191861269,0.9465999197094135,85.79889937745754,33.3750146022342,0.8506741382535118,7,-0.7999992370605469,-0.1699981689453125,-1.6774959564208984,-2.714996337890625,2.8300018310546875,3,0.013149968193916006,-1.6400146484375,115.75,2.8095878217586066,115.44000244140624,-2.413730055377978,115.16000366210938,0.013149968193916006
7057,2014-07-07,116.31999969482422,116.48999786376952,115.87999725341795,116.33000183105469,1576900.0,-0.0002578322276776124,2.697038355721309,-0.020412611911249514,58.317789262326826,44.36757777866826,-0.5542210372201879,-0.3142172485074184,-0.9244397322473503,-1.8142225682004778,6.008057180348092,0.6100006103515625,-0.37769590099034644,0.3909999847412138,-0.969336831529759,1.7513368010121866,-0.2891684233942726,1.0711683928767002,0.865134848702283,84.02381823024591,26.949122353243098,0.6801684081354897,7,-0.5750007629394531,0.1100006103515625,-1.674997329711914,-2.68499755859375,2.690002441406264,0,0.015732477956119872,-1.5901717258888857,116.3499984741211,-1.6400146484375,115.75,2.8095878217586066,115.44000244140624,0.015732477956119872
7058,2014-07-08,117.45999908447266,117.6500015258789,116.11000061035156,116.4499969482422,2584200.0,0.00980054498486349,1.2158174662853818,-100.97864225781704,65.53329882209758,46.09349987001244,-1.5008971113702643,-1.5593690760080676,-2.0280205761462184,-2.9419008341648407,5.055741858881434,1.5400009155273438,-0.40307739989937375,1.546999359130865,0.2735792858014179,2.8204194324603122,0.9102893224661415,2.1837093957955886,-2.9499969482421733,93.0908203125,31.773905693539263,0.6367100366647268,7,-1.18499755859375,-0.779998779296875,-2.8149967193603516,-3.8249969482421875,1.1800003051757812,1,0.005023020363390529,2.697038355721309,116.31999969482422,-1.5901717258888857,116.3499984741211,-1.6400146484375,115.75,0.005023020363390529
7059,2014-07-09,117.91999816894531,117.98999786376952,117.11000061035156,117.20999908447266,2328100.0,0.00391621903676187,1.070585489763165,0.702967903733873,63.502516710432765,48.847171805498476,-1.909281951851213,-2.0604250784842577,-2.464202821108074,-3.4027459849591253,4.613346715009147,0.8799972534179545,-0.30941349371269666,1.9659984588623018,0.4942969378472952,3.4376999798773085,1.2301476983547985,2.701849219369805,-3.3471960449218585,97.44526462046568,38.22448432012322,0.7358507605075002,7,-1.4749984741210938,-1.2399978637695312,-3.3774967193603516,-4.284996032714844,1.3400039672851705,2,0.014162128518291572,1.2158174662853818,117.45999908447266,2.697038355721309,116.31999969482422,-1.5901717258888857,116.3499984741211,0.014162128518291572
7060,2014-07-10,118.08000183105469,118.63999938964844,117.5,117.5,2266400.0,0.001356883180070323,-2.9310199679040276,0.8169050407797036,64.5367692493316,52.60677160986306,-1.9953702757248664,-2.1876756023669657,-2.5919142977776772,-3.5673043770808874,5.012833099901788,1.1399993896484375,-0.18949847819364152,2.034001922607416,0.2834014339009343,3.784602411313898,1.1587016782541752,2.909302166960657,-3.3705118774413876,80.28175067966183,23.104467711094486,0.8753002443532437,7,-1.3100013732910156,-1.4000015258789062,-3.5375003814697266,-4.444999694824219,0.48999786376953125,3,-0.0023712633380333914,1.070585489763165,117.91999816894531,1.2158174662853818,117.45999908447266,2.697038355721309,116.31999969482422,-0.0023712633380333914
7061,2014-07-11,118.01000213623048,118.25,117.08999633789062,118.12999725341795,1684700.0,-0.0005928158345082091,5.444453863434069,-0.20688747993996837,74.40155454610604,57.30280825135983,-1.7364361855744619,-2.0187693081669664,-2.4987966037280245,-3.4904970416531995,5.884545026265495,1.160003662109375,-0.16088058188637433,1.8355022430420007,-0.09577422257881096,3.7667787086628124,0.8698640102315949,2.8011404758524066,-3.0646816164550756,77.17403022454239,15.161645635254814,0.9656382328104062,7,-1.240001678466811,-1.3300018310547017,-3.3800010681152486,-4.375000000000014,1.4499969482421733,4,0.009744949623433863,-2.9310199679040276,118.08000183105469,1.070585489763165,117.91999816894531,1.2158174662853818,117.45999908447266,0.009744949623433863
7062,2014-07-14,117.36000061035156,118.48999786376952,117.3000030517578,118.20999908447266,1695500.0,-0.0055080206263241616,-1.4536137613162827,7.08360885045946,68.01350174551666,61.08282230745913,-0.8865045855847882,-1.2717270671442833,-1.8288848710042345,-2.8302133216248393,6.59000798771609,1.1899948120117188,-0.0475265953429016,1.0825008392334041,-0.8719905854917442,3.0369922639585525,0.10525512687082994,2.0597465515959783,-2.192999358383773,49.40713846302305,-15.58127981078163,0.9772457123625748,7,-0.5900001525878906,-0.6800003051757812,-2.1099987030029297,-3.2099990844726562,3.25,0,0.015507836446480905,5.444453863434069,118.01000213623048,-2.9310199679040276,118.08000183105469,1.070585489763165,117.91999816894531,0.015507836446480905
7063,2014-07-15,117.81999969482422,118.25,117.18000030517578,118.16000366210938,2634200.0,0.003919555914113415,3.1154100092433645,0.40000538546463094,64.2185028254674,63.47368534181544,-1.038737282792198,-1.626905067034869,-2.250000593992894,-3.279545927699317,7.2887103626884056,1.0699996948242188,0.20561165308986062,1.4229999542236271,-0.604215936962774,3.4502158454100282,0.4093920086304337,2.4366078998168206,-2.4446185545955927,47.09689804195666,-14.833366989036875,1.013607945593198,7,-0.875,-1.1399993896484375,-2.4200000762939453,-3.520000457763672,3.0900039672851562,1,0.01010017352307413,-1.4536137613162827,117.36000061035156,5.444453863434069,118.01000213623048,-2.9310199679040276,118.08000183105469,0.01010017352307413
7064,2014-07-16,117.8499984741211,118.44000244140624,117.66000366210938,118.08999633789062,1531200.0,0.0002546153401339346,-1.5161758733986719,0.7058678335016269,64.90571198249553,64.78474183551486,-0.772124328913506,-1.5472089444011772,-2.21868858670328,-3.268737008818178,8.318755502718814,0.7799987792968608,0.47200993198374874,1.3329986572265682,-0.7417625056768884,3.4077598201300248,0.2956180757748399,2.3703792386782965,-2.278740238927284,49.03229934731888,-9.901909350572083,1.0373805814517307,7,-0.6299972534179688,-1.2749977111816406,-2.144998550415039,-3.2449989318847656,3.7700042724609517,2,0.006703444427288874,3.1154100092433645,117.81999969482422,-1.4536137613162827,117.36000061035156,5.444453863434069,118.01000213623048,0.006703444427288874
7065,2014-07-17,116.79000091552734,117.54000091552734,116.58000183105469,117.3499984741211,1433300.0,-0.008994463914452355,1.0425459385754172,2.3333439298089456,60.03493817248325,64.82939814625085,0.5039021859116559,-0.47037275759615227,-1.0549185890339174,-2.185656659868684,8.702603390592929,1.2699966430664062,0.7374429740647059,0.24700088500976847,-1.827760217509038,2.321761987528575,-0.7903796662496347,1.2843814362691717,-1.0346182110662596,10.994739301849116,-46.702582789007415,1.0373805512594036,7,0.4699974060058594,-0.21500015258789062,-1.085000991821289,-2.1850013732910156,4.5,3,0.0211490812684354,-1.5161758733986719,117.8499984741211,3.1154100092433645,117.81999969482422,-1.4536137613162827,117.36000061035156,0.0211490812684354
7066,2014-07-18,117.73999786376952,117.8000030517578,116.61000061035156,117.31999969482422,2148600.0,0.008134231875974507,3.4073467081098148,-0.7499999999999746,67.2282211198064,65.81944613041524,-0.25500460573947237,-1.3742664549445323,-1.8605623040238441,-3.1310823032565622,9.005816657076737,1.1900024414062358,0.9558674280865773,1.122998046874983,-1.0139060783272953,3.259902172077261,0.05454598427384383,2.191450109476122,-1.8115381581971945,60.73290273100906,1.855451453352515,1.0684520626011362,7,-0.36499786376951704,-1.164997100830064,-1.9099979400634624,-3.134998321533189,3.6500015258789205,4,0.007049446629131539,1.0425459385754172,116.79000091552734,-1.5161758733986719,117.8499984741211,3.1154100092433645,117.81999969482422,0.007049446629131539
7067,2014-07-21,117.04000091552734,117.91000366210938,116.86000061035156,117.43000030517578,1334400.0,-0.005945277398867521,-1.8000081380208333,-0.9285740236149269,63.623195616959464,65.60721244095545,0.6234248587963265,-0.5712427007726717,-1.1100241802869277,-2.437244262702322,9.86920564515851,1.0500030517578125,1.0836866731912949,0.3390010833740291,-1.7205322957848637,2.398534462532922,-0.6907656062054173,1.3687677729534755,-0.9488488289104566,24.731125458378983,-38.66303317923761,1.0297666895794444,7,0.5699996948242188,-0.4650001525878906,-0.9450016021728516,-2.4350013732910156,4.049995422363281,0,0.020676675922891796,3.4073467081098148,117.73999786376952,1.0425459385754172,116.79000091552734,-1.5161758733986719,117.8499984741211,0.020676675922891796
7068,2014-07-22,117.5500030517578,118.04000091552734,117.0999984741211,117.27999877929688,1769000.0,0.004357502838696625,-1.9841116062778532,-0.6923197308188532,64.79665975418982,65.751006112484,0.14251990242065915,-0.9462516291726075,-1.5837937221166811,-2.955931089437641,10.389024762853632,1.0,1.1455920297543827,0.7325031280517464,-1.2358770993126456,2.7008833554161384,-0.25168698563044245,1.7166932417339353,-1.3059201269590233,52.150586150602194,-14.373988141639828,0.9841901136821932,7,0.05999755859376421,-0.9750022888183452,-1.215003967285142,-2.94500350952147,3.6899948120117188,1,0.026031454522773778,-1.8000081380208333,117.04000091552734,3.4073467081098148,117.73999786376952,1.0425459385754172,116.79000091552734,0.026031454522773778
7069,2014-07-23,117.58999633789062,117.76000213623048,117.2699966430664,117.41000366210938,1155200.0,0.0003402236077800769,-1.130427571566055,0.6666289912404985,63.41108066266888,65.62592960285482,0.056762236961390045,-0.9332837611139695,-1.6224492109378161,-3.0137256512565216,10.943346627742246,0.4900054931640767,1.2317419313490063,0.7084964752197322,-1.273594161249946,2.6905871116894104,-0.28254884301510685,1.6995417934545713,-1.2021584252008637,69.17774932720194,0.9186305447308882,0.9910453182348372,7,-0.054996490478515625,-1.0149955749511719,-1.1199970245361328,-2.984996795654297,3.3800048828125,2,0.02823375650662352,-1.9841116062778532,117.5500030517578,-1.8000081380208333,117.04000091552734,3.4073467081098148,117.73999786376952,0.02823375650662352
7070,2014-07-24,118.13999938964844,118.27999877929688,117.45999908447266,117.5,1347700.0,0.004677294573403934,-1.2777730682829653,3.5556968463886065,63.1424637491192,64.37491951430073,-0.5406950089989806,-1.4082072612664973,-2.1576034173919822,-3.5617469049660997,11.677041252528657,0.8199996948242188,1.182801603709649,1.1649993896484432,-0.8713174604415883,3.2013162397384747,0.14684096460342744,2.183157814693459,-1.6170317883411514,91.6167938233816,24.51980712919722,1.0181584250450189,7,-0.6049995422363281,-1.5649986267089844,-1.6700000762939453,-3.5349998474121094,2.94000244140625,3,0.029456605509670775,-1.130427571566055,117.58999633789062,-1.9841116062778532,117.5500030517578,-1.8000081380208333,117.04000091552734,0.029456605509670775
7071,2014-07-25,117.5500030517578,118.02999877929688,117.06999969482422,117.95999908447266,1543700.0,-0.004994043854230301,2.490934816684931,-0.6406194120592454,58.34467737544234,63.30060569540358,-0.02549233071431445,-0.7038691696490673,-1.5219117856342024,-2.98754990755846,12.605915662272924,1.0699996948242188,1.1052039518040147,0.4795028686523324,-1.4705190568244433,2.429524794129108,-0.49550809408604835,1.454513831390713,-0.9000135431500382,48.591783883688194,-15.688089507429325,0.9750109627383844,7,-0.04000091552732954,-0.9750022888183452,-1.080003738403306,-2.94500350952147,4.009994506835966,4,0.03181622940599005,-1.2777730682829653,118.13999938964844,-1.130427571566055,117.58999633789062,-1.9841116062778532,117.5500030517578,0.03181622940599005
7072,2014-07-28,117.12000274658205,117.66000366210938,116.80999755859376,117.44000244140624,1402600.0,-0.0036580203659069,1.23685187973695,0.7804946128509057,47.44747049618653,61.43715765881682,0.41000001024968924,-0.15335427858171613,-1.0251251506307,-2.5731356800453824,13.513202725657504,0.8500061035156108,0.9876469374454615,-0.03199768066404829,-1.834563004581753,1.7705676432536563,-0.9332803426228935,0.8692849812947969,-0.35061264511183765,21.08877078619049,-37.91307772223922,0.9012826619588489,7,0.3899993896484233,-0.5450019836425923,-0.6500034332275533,-2.5150032043457173,4.229995727539048,0,0.036458303816006454,2.490934816684931,117.5500030517578,-1.2777730682829653,118.13999938964844,-1.130427571566055,117.58999633789062,0.036458303816006454
7073,2014-07-29,118.9000015258789,119.5999984741211,118.52999877929688,118.93000030517578,2544900.0,0.015198076652613635,-1.7792045657214197,0.09374627470615715,56.14038106874787,60.46323200173374,-1.3417936026548887,-1.7273580646630933,-2.7568967187760194,-4.307273631097232,14.88562854645663,2.4799957275390483,0.8597893599791036,1.5610012054443416,-0.14483866028380987,3.266841071172493,0.708081272580273,2.4139211383084103,-2.090003967285142,74.91051188024849,19.913447849356828,0.8529199328640735,7,-0.8100013732910156,-1.845001220703125,-2.710000991821289,-4.285003662109375,6.25,1,0.018418795491226714,1.23685187973695,117.12000274658205,2.490934816684931,117.5500030517578,-1.2777730682829653,118.13999938964844,0.018418795491226714
7074,2014-07-30,118.18000030517578,119.06999969482422,117.44000244140624,118.79000091552734,2024900.0,-0.006055519019875,1.7863244519217218,20.33418107833164,50.58547214328277,59.41329133182259,-0.6370516318357176,-0.8343348305301674,-2.0205413122939433,-3.5489648475205655,16.110867768093954,1.629997253417983,0.7924873329782827,0.7040000915527287,-0.7861559893410259,2.1941561724464833,-0.041077948894155725,1.449078131999613,-1.370002746582017,49.10402498284044,-2.5833811147165235,0.7450780404468794,7,-0.07500076293945312,-0.9300003051757812,-2.227499008178711,-3.0550003051757812,8.830001831054702,2,0.0258926853163981,-1.7792045657214197,118.9000015258789,1.23685187973695,117.12000274658205,2.490934816684931,117.5500030517578,0.0258926853163981
7075,2014-07-31,117.54000091552734,118.33999633789062,117.27999877929688,117.54000091552734,2476800.0,-0.005415462751698796,-3.0768801901464244,-0.0,47.42040627638041,57.21242301588636,0.134687109680101,-0.05624070476433474,-1.331312198556276,-2.8913946879172556,17.175812349131412,1.05999755859375,0.7120299764419258,-0.025499343872070312,-1.2747095052228445,1.223710817478704,-0.6501044245474503,0.5991057368033097,-0.5068032836913972,26.16498628623582,-21.377403859155105,0.6246050806753852,7,0.6649971008300781,-0.29000091552734375,-1.6599998474121094,-2.4150009155273438,9.05999755859375,3,0.029181557584305517,1.7863244519217218,118.18000030517578,-1.7792045657214197,118.9000015258789,1.23685187973695,117.12000274658205,0.029181557584305517
7076,2014-08-01,117.87999725341795,118.33000183105469,117.45999908447266,117.8000030517578,2089500.0,0.002892601116576188,-1.289474476735517,100.0,52.95453304098809,56.02701606300065,-0.20491040340708366,-0.2906373884312359,-1.5974478633934694,-3.213580913509432,17.756700858958254,0.8700027465820312,0.6285380619363536,0.23799705505369673,-0.8780974123028642,1.3540915224102577,-0.32005017862458374,0.7960442887319772,-0.6414555541991973,38.35123095728278,-8.585347643788168,0.5580472336782787,8,0.32500076293946734,-0.6299972534179545,-1.9999961853027202,-2.7549972534179545,8.230003356933608,4,0.027146289889686592,-3.0768801901464244,117.54000091552734,1.7863244519217218,118.18000030517578,-1.7792045657214197,118.9000015258789,0.027146289889686592
7077,2014-08-04,118.1500015258789,118.37999725341795,117.11000061035156,117.5500030517578,1683800.0,0.0022905011770615324,1.396242847374709,7.500524558893836,51.916390200331776,54.595875001460875,-0.3362645568908107,-0.43902189343793907,-1.795701322360685,-3.472007774583034,18.24815610861198,1.269996643066392,0.6595375097312228,0.4165012359619169,-0.530499821961854,1.3635022938856878,-0.056999292999961426,0.8900017649237952,1.4499969482421875,41.76714087428647,-4.9364519738645996,0.47350052896188216,8,0.054996490478515625,-0.9000015258789062,-2.270000457763672,-3.0000038146972656,8.019996643066406,0,0.02886158263796501,-1.289474476735517,117.87999725341795,-3.0768801901464244,117.54000091552734,1.7863244519217218,118.18000030517578,0.02886158263796501
7078,2014-08-05,118.0500030517578,118.1999969482422,117.29000091552734,117.5,1798600.0,-0.0008463687924642471,1.1411901983663562,0.9166740841523903,51.152102086396816,53.23376627076398,-0.17643656338252356,-0.3083655069859361,-1.630404613325382,-3.3481221932701573,17.917810610566363,0.909996032714858,0.5512417158002023,0.2870025634765483,-0.660883519221386,1.2348886461744826,-0.18694047787241175,0.7609456048255083,1.5001954650878986,47.95933063709294,1.4862620612064816,0.4739430413489663,8,0.15499496459962359,-0.8000030517577983,-2.170001983642564,-2.9000053405761577,7.8899993896484375,1,0.02795421717114599,1.396242847374709,118.1500015258789,-1.289474476735517,117.87999725341795,-3.0768801901464244,117.54000091552734,0.02795421717114599
7079,2014-08-06,119.58999633789062,119.97000122070312,117.8000030517578,117.9499969482422,2859800.0,0.013045262569435279,-1.2371262948426345,2.9818005271189305,65.28384988718304,53.47169806388218,-1.5677619293528693,-1.8096115581380445,-3.0513639341232306,-4.83970230977468,17.79596400999689,2.1699981689453267,0.5584847650735583,1.7434959411621094,0.4918327116142365,2.9951591707099823,1.1176643263881658,2.369327555936053,-2.4799957275390625,86.7131188211254,34.27539038229223,0.6258316147739383,8,-1.1999969482421875,-2.1549949645996094,-3.7099952697753906,-4.359996795654297,5.7800064086914205,2,0.046492226425686844,1.1411901983663562,118.0500030517578,1.396242847374709,118.1500015258789,-1.289474476735517,117.87999725341795,0.046492226425686844
7080,2014-08-07,117.8000030517578,119.0,117.47000122070312,118.22000122070312,2698200.0,-0.014967750990437012,-1.8333262690911145,-0.256096539789179,50.30002662664786,52.57784798068279,0.18878362364254997,-0.04392255689516844,-1.1726102119199027,-3.0113727831858768,17.1407976934028,2.1199951171875,0.4746238455125251,-0.032497406005873586,-1.2794185074981783,1.2144236954864311,-0.6559579567520188,0.5909631447402717,-0.6328024291992023,24.125954341017362,-26.13630498419184,0.6234605507461508,8,0.5899963378906392,-0.1900024414062358,-1.920001983642564,-2.57000350952147,7.909996032714858,3,0.07818335183256386,-1.2371262948426345,119.58999633789062,1.1411901983663562,118.0500030517578,1.396242847374709,118.1500015258789,0.07818335183256386
7081,2014-08-08,119.16000366210938,119.4000015258789,117.80999755859376,117.95999908447266,2319900.0,0.011544996393200613,-1.1199945068638983,-2.857166212533963,59.94374563867664,53.96632299651503,-1.0268003774551033,-1.3843255823431093,-2.422993269455162,-4.330966797050152,16.96401579293207,1.599998474121108,0.43886787098651325,1.270003128051755,-0.11030887669363665,2.6503151327971466,0.5798471256790521,1.9601591304244579,-1.9367470275878844,71.67841308627617,17.435365818032494,0.690156002372699,8,-0.6200027465820312,-1.2750015258789062,-3.2800025939941406,-3.930004119873047,7.269996643066406,4,0.062437013959051324,-1.8333262690911145,117.8000030517578,-1.2371262948426345,119.58999633789062,1.1411901983663562,118.0500030517578,0.062437013959051324
7082,2014-08-11,119.18000030517578,119.51000213623048,118.6999969482422,119.4000015258789,1227600.0,0.00016781338076410357,2.6818213344428194,-0.1833336512235595,58.01377195331733,54.17447753924497,-0.8089234668789231,-1.329126331009661,-2.391487123609977,-4.294063199654829,16.645648686138596,0.8100051879882812,0.3672779733891218,1.1989997863769588,-0.27123616965961617,2.669235742413534,0.4638818083586642,1.9341177643952534,-1.9018087789306577,70.52235725489862,15.353079975902887,0.7351179780182877,8,-0.6399993896484375,-1.2550010681152344,-3.315000534057617,-3.950000762939453,6.830001831054702,0,0.05814734256947984,-1.1199945068638983,119.16000366210938,-1.8333262690911145,117.8000030517578,-1.2371262948426345,119.58999633789062,0.05814734256947984
7083,2014-08-12,119.01000213623048,119.2699966430664,118.5500030517578,118.7699966430664,1082100.0,-0.00142639846039605,-1.1176510187594901,-1.0909280066584084,56.89324530624677,54.87534122401874,-0.694740133344439,-1.122980876265089,-2.1599389082755778,-4.072525557768998,16.38061390235361,0.719993591308608,0.3734337217591701,0.9695014953613423,-0.5680761047915581,2.507079095514243,0.2007126952848921,1.7382902954377926,-1.6779744160962053,61.600036621094326,7.863890245907221,0.7687888000764475,8,-0.4700012207031392,-0.9700012207031392,-2.9225025177002095,-3.780002593994155,7.470001220703111,1,0.06016297709598217,2.6818213344428194,119.18000030517578,-1.1199945068638983,119.16000366210938,-1.8333262690911145,117.8000030517578,0.06016297709598217
7084,2014-08-13,118.63999938964844,119.0999984741211,118.25,119.0,1449700.0,-0.0031090054612259443,2.035722070844687,-1.4999682115836102,52.47036064792685,55.43644726530168,-0.2823127161753405,-0.7280881044544003,-1.7259361633665549,-3.663309607666136,15.852113107960243,0.8499984741210938,0.5106449234435502,0.5599987030029325,-0.997434459558022,2.117431865563887,-0.21871787827754474,1.3387152842834098,-1.255212199502779,57.35282567963249,8.060987152096104,0.7787165812804803,8,-0.09999847412109375,-0.36499786376953125,-2.1624984741210938,-3.4099998474121094,7.8600006103515625,2,0.06153070709131114,-1.1176510187594901,119.01000213623048,2.6818213344428194,119.18000030517578,-1.1199945068638983,119.16000366210938,0.06153070709131114
7085,2014-08-14,119.26000213623048,119.2699966430664,118.30999755859376,118.51000213623048,1067900.0,0.005225916636646177,1.4935396932345681,-2.083329801212224,58.42365220737862,56.04412717267841,-0.7070267262274399,-1.2158962888383087,-2.299205073518735,-4.23275089102134,16.459746485943118,0.959999084472642,0.4532233574601605,1.056501388549819,-0.46145079676504963,2.5744535738646874,0.29752529589238463,1.8154774812072532,-1.8235106654736768,85.29415724588574,34.4302058651741,0.758976092657431,8,-0.7200012207031392,-0.9850006103515767,-2.697502136230483,-4.030002593994155,6.5699996948242045,3,0.051232605239870166,2.035722070844687,118.63999938964844,-1.1176510187594901,119.01000213623048,2.6818213344428194,119.18000030517578,0.051232605239870166
7086,2014-08-15,118.56999969482422,119.9499969482422,117.77999877929688,119.91000366210938,2019900.0,-0.005785698717480137,2.0563558115419127,-1.7866719563802083,56.96445035318042,56.60502274521715,0.10185696417721601,-0.4854112307821765,-1.6159458189561207,-3.504627571265189,17.071932274284766,2.1699981689453267,0.487414671833605,0.3249988555908203,-1.1849604243181773,1.834958135499818,-0.4299807843636785,1.079978495545319,-1.0828380290684834,36.40560286331043,-17.471864698998125,0.7549796399545016,8,0.060001373291015625,-0.2949981689453125,-1.8449993133544922,-3.3400001525878906,6.940002441406264,4,0.060217587990430754,1.4935396932345681,119.26000213623048,2.035722070844687,118.63999938964844,-1.1176510187594901,119.01000213623048,0.060217587990430754
7087,2014-08-18,119.45999908447266,119.68000030517578,118.9499969482422,119.0,1232900.0,0.007506109403214278,-1.6071306930424107,-0.3432818825190592,52.94116704225981,56.80380774031303,-0.6512649588068911,-1.2488434541504887,-2.5179598650352375,-4.3279510357021,17.63108268654056,1.1100006103515625,0.6354435401850083,1.0939983367919979,-0.39711691104578506,2.585113584629781,0.3484407128731135,1.8395559607108822,-1.9231806276179668,77.41943422893777,25.120106851003193,0.7455576239188897,8,-0.7399978637695312,-1.18499755859375,-2.7349987030029297,-4.229999542236328,8.16000366210939,0,0.058345900503268044,2.0563558115419127,118.56999969482422,1.4935396932345681,119.26000213623048,2.035722070844687,118.63999938964844,0.058345900503268044
7088,2014-08-19,120.61000061035156,120.75,119.23999786376952,119.37999725341795,1708900.0,0.009626666119976424,1.0000000000000189,2.6739256630123207,62.21106991830011,56.462387743770485,-1.5644621904563962,-2.274455950795897,-3.652353433260032,-5.396567652642716,18.362830377214696,1.510002136230483,0.7391389846626168,2.0909999847412166,0.3460661973035286,3.8359337721789046,1.2185330910223655,2.9634668784600677,-3.024518498219905,95.28621777417001,40.823658467564485,0.8724668937188462,8,-1.5,-1.9449996948242188,-3.885000228881836,-5.380001068115234,5.0500030517578125,1,0.04477241935620602,-1.6071306930424107,119.45999908447266,2.0563558115419127,118.56999969482422,1.4935396932345681,119.26000213623048,0.04477241935620602
7089,2014-08-20,120.91000366210938,121.2300033569336,120.08999633789062,120.4499969482422,1287200.0,0.0024873812307406595,1.072728533777223,0.3739881775721065,67.53384603537137,58.37725656696198,-1.852322614005388,-2.437975671507502,-3.9110188672299273,-5.606707289619351,19.23188136017974,1.1400070190429688,0.8561143733033703,2.2250026702880916,0.2373833456013159,4.212621994974867,1.2311930079446967,3.2188123326314866,-3.197940834462983,90.72465883383201,31.33256042401557,0.9938096623433891,8,-1.4050025939941406,-2.0050010681152344,-4.097503662109375,-5.680004119873047,4.629997253417969,2,0.046067318882810904,1.0000000000000189,120.61000061035156,-1.6071306930424107,119.45999908447266,2.0563558115419127,118.56999969482422,0.046067318882810904
7090,2014-08-21,121.62000274658205,121.87999725341795,120.72000122070312,120.79000091552734,1544300.0,0.005872128549899047,-1.3917413874468796,1.804325471854666,68.73751049233307,59.35434155070159,-2.1942154006751338,-3.029202863707738,-4.542853158569116,-6.222121327509669,19.842896521928935,1.1599960327148295,1.023107965878964,2.7610015869140767,0.40003913195333496,5.1219640418748185,1.5805203594337058,3.9414828143944476,-3.696863487178419,93.65866820495233,30.29946990463519,1.1804812274803738,8,-1.7900047302246236,-2.3900032043457173,-4.722501754760756,-6.390003204345717,3.6999969482421733,3,0.040124955954707,1.072728533777223,120.91000366210938,1.0000000000000189,120.61000061035156,-1.6071306930424107,119.45999908447266,0.040124955954707
7091,2014-08-22,121.29000091552734,122.05999755859376,121.1500015258789,121.9000015258789,1401400.0,-0.002713384505855676,-1.0449363073705464,-0.734938873058173,65.63745761655714,60.20141773550601,-1.7101387605487162,-2.534593415630809,-4.111119406475638,-5.8013672399900855,20.973315360152654,0.909996032714858,0.915126752487339,2.243999862670904,-0.2680379850854848,4.756037710427293,0.9879809387927025,3.5000187865491057,-3.0503130166025727,75.24127035526922,8.772810987992898,1.2560189238781976,8,-1.3700027465820312,-1.9550018310546875,-4.372501373291016,-6.060001373291016,4.029998779296875,4,0.037430957879942994,-1.3917413874468796,121.62000274658205,1.072728533777223,120.91000366210938,1.0000000000000189,120.61000061035156,0.037430957879942994
7092,2014-08-25,121.38999938964844,122.0,121.12000274658205,121.79000091552734,1097300.0,0.0008244576912053159,1.14633556322627,0.6557395502413887,66.63345902085308,61.283663703795604,-1.635691857984682,-2.422494883815915,-4.101613187441501,-5.804160859444181,22.44501065220167,0.8799972534179545,1.1246471510804952,2.130498504638666,-0.41786742654086595,4.678864435818198,0.8563155390489072,3.404681470228425,-2.7682805247567615,76.24119711165133,7.1244716001091035,1.2741829655897638,8,-1.470001220703125,-1.9550018310546733,-4.414999008178711,-6.159999847412109,3.3700027465820455,0,0.033940215563864395,-1.0449363073705464,121.29000091552734,-1.3917413874468796,121.62000274658205,1.072728533777223,120.91000366210938,0.033940215563864395
7093,2014-08-26,121.08999633789062,121.58999633789062,120.86000061035156,121.43000030517578,1385400.0,-0.0024713984122763932,1.2121215624169142,0.8500066756947491,58.522724317126,61.95614855592884,-1.1282623227342867,-2.0553915835858874,-3.6975245958435607,-5.410105588099384,22.422684584300363,0.7299957275390625,1.1132014709653788,1.7209957122802706,-0.9476910262980454,4.3896824508585865,0.3866523429911126,3.0553390815694286,-2.124449603628733,50.761389865691385,-15.463216805101254,1.3343433692891575,8,-1.1699981689453125,-1.6549987792968608,-3.997495651245117,-5.859996795654297,4.700004577636719,1,0.05392688583844718,1.14633556322627,121.38999938964844,-1.0449363073705464,121.29000091552734,-1.3917413874468796,121.62000274658205,0.05392688583844718
7094,2014-08-27,121.23999786376952,121.58000183105469,120.83000183105469,121.58000183105469,1028200.0,0.0012387606773092141,3.4117132278694045,1.0000000000000417,74.02227225600609,63.68932856133189,-0.9729889880984786,-2.070549700764289,-3.7401961828934276,-5.4474623730601195,23.489882783298405,0.75,1.1420735394574706,1.7179973602294751,-1.0137921811143116,4.449786901573262,0.3521025895575747,3.0838921309013756,-1.9650060470744393,38.80582568493784,-31.39135744603437,1.3658947706718962,8,-1.3199996948242045,-1.8050003051757528,-4.147497177124009,-5.329998016357408,5.849998474121108,2,0.036456663446219784,1.2121215624169142,121.08999633789062,1.14633556322627,121.38999938964844,-1.0449363073705464,121.29000091552734,0.036456663446219784
7095,2014-08-28,120.97000122070312,121.25,120.6999969482422,121.01000213623048,799400.0,-0.0022269601437123754,1.11541000924331,0.11764837877261626,64.90935234437052,64.5720954492419,-0.4860316213639777,-1.613115824187787,-3.3902291602097705,-5.0674828058011485,24.699677482708875,0.5500030517577983,1.2005797097696416,1.2765007019042969,-1.3603970196726465,3.9133984234812402,-0.0419481588841677,2.5949495626927614,-1.4165088298181843,19.85324641811203,-48.08465487141866,1.3184488607884706,8,-0.46500396728514204,-1.5350036621093608,-3.9150009155273438,-4.790000915527344,5.239997863769531,3,0.03777795857409716,3.4117132278694045,121.23999786376952,1.2121215624169142,121.08999633789062,1.14633556322627,121.38999938964844,0.03777795857409716
7096,2014-08-29,121.08000183105469,121.68000030517578,120.58000183105469,121.68000030517578,1047300.0,0.0009093213957307444,2.6666709052299633,14.999618538999059,65.4220620382583,65.95886155990841,-0.2263486574433955,-1.550587517152266,-3.4170101561280575,-5.09560288737444,26.075619665357763,1.0999984741210938,1.3620296275481678,1.2265010833740178,-1.3343142021929282,3.7873163689409637,-0.05390655940945521,2.5069087261574907,-1.2758589233988573,35.2113130097463,-31.06127495305862,1.2804076427834759,8,-0.4300041198730469,-1.6450042724609233,-4.025001525878906,-4.900001525878906,4.189994812011719,4,0.03501815163238664,1.11541000924331,120.97000122070312,3.4117132278694045,121.23999786376952,1.2121215624169142,121.08999633789062,0.03501815163238664
7097,2014-09-02,121.55999755859376,121.62999725341795,120.9000015258789,121.0,1469900.0,0.003964285763794706,1.0857111716621695,-0.9333316379080384,69.70627460830111,66.79166208101962,-0.42145337111611525,-1.8572377823145843,-3.777478690589291,-5.496322845351827,27.87210555107549,0.7299957275390483,1.4304660234007542,1.5359970092773523,-1.0012310273628913,4.073225045917596,0.2673829909572305,2.804611027597474,-1.5302691858441477,89.0906442685841,21.308835130952005,1.268614018320123,9,-0.4850006103515767,-2.125,-4.517496109008803,-5.379997253417983,7.169998168945298,1,0.03093124557211402,2.6666709052299633,121.08000183105469,1.11541000924331,120.97000122070312,3.4117132278694045,121.23999786376952,0.03093124557211402
7098,2014-09-03,121.3499984741211,121.94000244140624,121.11000061035156,121.6999969482422,1901000.0,-0.0017275344578009388,-1.0000183842116048,-0.6250000000000095,71.47382612007502,67.2294376459867,-0.10666354341255158,-1.4623085167212508,-3.4434149396772824,-5.191976148727122,29.838658128470495,0.8300018310546733,1.579872668361702,1.1609981536865206,-1.2623685739500132,3.5843648813230544,-0.05068521013174632,2.3726815175047875,-1.117243182787064,56.61737481627812,-11.967944687176875,1.2116833638182691,9,-0.029998779296875,-1.7649993896484375,-4.307497024536133,-5.1699981689453125,7.060005187988281,2,0.02810056617212564,1.0857111716621695,121.55999755859376,2.6666709052299633,121.08000183105469,1.11541000924331,120.97000122070312,0.02810056617212564
7099,2014-09-04,125.1500015258789,125.16999816894531,122.55999755859376,123.0,4440300.0,0.03131440543502095,1.383567847774045,-6.142888283378497,81.03264478556488,68.59556367856801,-3.622966735374078,-5.085129783898793,-7.107778228806126,-8.874576920373954,31.14673369575683,3.8199996948242188,1.8361506264387515,4.683000946044928,1.4190866278416934,7.946915264248162,3.0510437869433105,6.314958105146545,-4.734522007818896,99.5643429407267,31.725558733712717,1.6319571591016182,9,-2.2750015258789062,-4.010002136230469,-7.57750129699707,-8.595001220703125,3.7499923706054688,3,0.00511385842465284,-1.0000183842116048,121.3499984741211,1.0857111716621695,121.55999755859376,2.6666709052299633,121.08000183105469,0.00511385842465284
7100,2014-09-05,127.01000213623048,127.02999877929688,124.70999908447266,125.04000091552734,2910600.0,0.014862170097272864,1.3084637166260524,0.9162789872429583,89.58723987781512,71.25665059648556,-5.183043449230112,-6.555886111507718,-8.806439562498056,-10.612831709836215,33.046325062927195,2.3199996948242188,1.9631967380594801,6.082501602172869,1.9261066913686022,10.238896512977135,4.004304146770735,8.160699057575002,-6.023980380064231,99.6899743794167,26.72361233516986,2.0781974554021327,9,-3.2050018310547017,-4.940002441406264,-9.332502365112319,-10.455001831054702,-0.04000091552735796,4,0.000629826000430489,1.383567847774045,125.1500015258789,-1.0000183842116048,121.3499984741211,1.0857111716621695,121.55999755859376,0.000629826000430489
7101,2014-09-08,126.5999984741211,127.31999969482422,126.26000213623048,127.0500030517578,2057400.0,-0.003228121055140365,1.141413830041355,-0.22842857806762548,85.06873194765231,73.3050142550188,-4.403701432152829,-5.86038265875851,-8.216224633975827,-10.07424681615052,34.81088041308306,1.0599975585937358,2.022020112389896,5.3004981994628935,0.5245783342113555,10.076418064714431,2.9125382668371174,7.68845813208867,-4.767819934716556,88.78502451627011,15.70522485737277,2.387959932625772,9,-2.6499977111816406,-4.384998321533203,-8.872499465942383,-10.044998168945312,-0.34999847412109375,0,-0.003080563936405989,1.3084637166260524,127.01000213623048,1.383567847774045,125.1500015258789,-1.0000183842116048,121.3499984741211,-0.003080563936405989
7102,2014-09-09,126.11000061035156,126.48999786376952,125.73999786376952,126.13999938964844,1500500.0,-0.003870441308652106,1.054806546685977,0.06666327585914796,78.8865416579178,75.56766062621789,-3.5467386211894336,-5.085313324031802,-7.5431580184979765,-9.48004467996563,36.37640411387508,0.8600006103515767,2.0094211540009326,4.464000320434565,-0.6575144288574961,9.585515069726625,1.9032429457885343,7.024757695080595,-3.3997706860798758,80.51530977680639,9.821284064153318,2.5607573746460326,9,-2.1599998474121094,-3.895000457763672,-8.382501602172852,-9.555000305175781,-1.8099975585937642,1,-0.0066608830641478045,1.141413830041355,126.5999984741211,1.3084637166260524,127.01000213623048,1.383567847774045,125.1500015258789,-0.0066608830641478045
7103,2014-09-10,126.16999816894531,126.48999786376952,125.87000274658205,126.30999755859376,1014900.0,0.0004757557553196623,1.4799804687500273,4.666836215666801,78.34049137253466,76.04746275027662,-3.1406279956441665,-4.828983050308594,-7.404976840390503,-9.434590886509852,38.19289874156514,0.6199951171874716,2.076319800850854,4.165998077392572,-1.1759290672378881,9.507925222023033,1.4950345050773421,6.836961649707803,-2.7222050813852263,75.84031492074882,7.362775483908209,2.670963572315234,9,-2.2199974060058594,-3.8649978637695312,-8.442499160766602,-9.614997863769531,-3.220001220703111,2,0.020290065750542707,1.054806546685977,126.11000061035156,1.141413830041355,126.5999984741211,1.3084637166260524,127.01000213623048,0.020290065750542707
7104,2014-09-11,125.94000244140624,126.52999877929688,125.63999938964844,126.16000366210938,1511200.0,-0.0018229034705311564,-1.1707108299218458,1.5714441416893152,74.54546557970825,77.11814199864749,-2.4292905392940725,-4.241512808520184,-6.984415508911425,-9.108990922772918,40.33926055398669,0.8899993896484375,2.1375649332871376,3.5710021972656136,-1.8006190073109423,8.94262340184217,0.8851915949773428,6.2568127995538845,-1.8726562966838856,47.126554379153966,-17.415333573644524,2.685810602288278,9,-1.9900016784667827,-3.545001983642564,-8.212503433227525,-9.385002136230455,-1.2900009155273295,3,0.01961252320804352,1.4799804687500273,126.16999816894531,1.054806546685977,126.11000061035156,1.141413830041355,126.5999984741211,0.01961252320804352
7105,2014-09-12,125.37000274658205,126.25,125.0199966430664,126.25,1598300.0,-0.004525962234194658,1.7954708998378748,3.9999653211260466,72.56639856864355,77.9119571686903,-1.3069541589085105,-3.36270475271688,-6.236538283299623,-8.437108644152545,42.206542381901016,1.2300033569335938,2.345337202223533,2.695502471923845,-2.62637955860599,8.01738450245368,0.03456145665892052,5.35644348718877,-0.7822320338433997,15.217636483053434,-45.98922515874675,2.6609410152649176,9,-1.260002136230483,-2.9750022888183736,-7.457502365112319,-8.630001068115249,3.0499954223632386,4,0.02815658508868113,-1.1707108299218458,125.94000244140624,1.4799804687500273,126.16999816894531,1.054806546685977,126.11000061035156,0.02815658508868113
7106,2014-09-15,125.70999908447266,126.52999877929688,125.4499969482422,125.56999969482422,1615300.0,0.0027119432913937924,-4.684147124960196,-0.15909071205014866,73.2758826223109,78.30858028135805,-1.0293666866896132,-3.3100728531954644,-6.410381557365355,-8.69185065054458,43.72138578987811,1.1599960327148295,2.4570486545665915,2.6784988403320256,-2.4380354122132815,7.795033092877333,0.12023171405937205,5.236765966604679,-0.69000244140625,45.695461274561815,-13.04745710715202,2.558267126272651,9,-1.4949989318847656,-3.1599998474121094,-7.709999084472656,-8.96999740600586,4.569999694824219,0,0.010023086034578688,1.7954708998378748,125.37000274658205,-1.1707108299218458,125.94000244140624,1.4799804687500273,126.16999816894531,0.010023086034578688
7107,2014-09-16,126.43000030517578,126.79000091552734,125.5199966430664,125.5999984741211,1684400.0,0.005727477734045028,-1.5656509609901204,5.928610354223434,77.52582395585328,78.9810244853334,-1.1017733947319641,-3.669249871479252,-6.9514704226294555,-9.32537733054761,45.35683618403279,1.2700042724609375,2.739349831186928,3.049999999999997,-1.991199092498647,8.091199092498641,0.529400453750668,5.570599546249326,-1.410003662109375,79.6610315606169,19.08610375703644,2.520599546249322,9,-1.4900016784667969,-3.8800010681152344,-8.217498779296875,-9.689998626708984,4.109992980957003,1,-0.0014237151367657574,-4.684147124960196,125.70999908447266,1.7954708998378748,125.37000274658205,-1.1707108299218458,125.94000244140624,-0.0014237151367657574
7108,2014-09-17,126.01000213623048,126.55999755859376,125.66999816894531,126.02999877929688,1594000.0,-0.003321981870849533,-1.5428387701496848,-0.02409228789409079,73.92182040517743,78.19093288751259,0.05449192345182041,-2.976564359927579,-6.390502738842926,-8.820149693775107,46.373818031651304,0.8899993896484517,3.036885269027792,2.3600017547607592,-2.634754018764781,7.354757528286299,-0.13737613200201793,4.857379641523536,-0.6220050048828227,55.932378727403616,-7.090664939811475,2.4973778867627714,9,0.004997253417954539,-3.460002899169936,-7.777502059936538,-9.270000457763686,4.579994201660142,2,-0.01357034406383062,-1.5656509609901204,126.43000030517578,-4.684147124960196,125.70999908447266,1.7954708998378748,125.37000274658205,-0.01357034406383062
7109,2014-09-18,126.4800033569336,126.8000030517578,125.95999908447266,126.20999908447266,1401500.0,0.0037298723334278083,-1.181816380318216,-13.502479969486895,77.08951456150446,76.80229674125584,-0.2313357723048881,-3.170428932992621,-6.725995917629518,-9.210583999766499,47.203269543853544,0.840003967285142,3.3090577501384786,2.5515029907226534,-2.4210769785329944,7.524082959978315,0.06521300609482239,5.037792975350484,-0.9600067138671875,82.02255378060921,12.979546361665612,2.486289984627828,9,-0.31000518798828125,-3.930004119873047,-8.19000244140625,-9.490001678466797,3.959999084472628,3,-0.027909600845989258,-1.5428387701496848,126.01000213623048,-1.5656509609901204,126.43000030517578,-4.684147124960196,125.70999908447266,-0.027909600845989258
7110,2014-09-19,126.5,127.29000091552734,126.47000122070312,127.29000091552734,3018500.0,0.0001581012218190292,1.0759461886872628,-2.925883017801639,76.88494736619023,75.89298734331561,-0.37021633621557726,-2.9577273333862877,-6.613637077030944,-9.147055994164248,47.79943307941718,0.8199996948242188,3.6298004266587043,2.3274997711181697,-2.6470427957945617,7.302042338030915,-0.1597715123382102,4.81477105457455,-0.8300018310546875,57.06526020740266,-15.585659661381058,2.487271283456373,9,-0.345001220703125,-3.950000762939453,-8.092498779296875,-9.259998321533203,4.419998168945284,4,-0.014624493866569943,-1.181816380318216,126.4800033569336,-1.5428387701496848,126.01000213623048,-1.5656509609901204,126.43000030517578,-0.014624493866569943
7111,2014-09-22,125.83000183105469,126.5,125.58000183105469,126.37000274658205,1453700.0,-0.0052964282130064655,1.3000085831179606,0.683544670536103,70.7887480053606,74.99323249303148,0.20011575695026806,-2.0344728703705215,-5.814083333686838,-8.401052006638608,47.92835342934063,0.9199981689453125,3.475661071048023,1.4305015563964787,-3.4025377873551577,6.263540900148115,-0.9860181154793395,3.847021228272297,1.4899978637695312,17.514375123923482,-50.86529898506592,2.416519671875817,9,0.3249969482421875,-3.2800025939941406,-7.4225006103515625,-8.59000015258789,5.229995727539091,0,0.02058329730748998,1.0759461886872628,126.5,-1.181816380318216,126.4800033569336,-1.5428387701496848,126.01000213623048,0.02058329730748998
7112,2014-09-23,125.51000213623048,125.98999786376952,125.20999908447266,125.95999908447266,1563100.0,-0.0025431112625576846,2.058851688956821,0.8333262690910663,70.03857331649687,74.07079715347173,0.47612485533338145,-1.4651035491527153,-5.344620635678481,-8.00421954806491,47.949865558765154,0.7799987792968608,3.003581975654413,0.9045017242431754,-3.735806270135086,5.544809718621423,-1.4156522729459482,3.224655721432299,1.7799987792968608,14.42321094523782,-53.1539674608428,2.320153997189126,9,0.644996643066392,-2.37500381469728,-7.057500839233413,-8.270000457763686,6.419990539550739,1,0.038004912452227924,1.3000085831179606,125.83000183105469,1.0759461886872628,126.5,-1.181816380318216,126.4800033569336,0.038004912452227924
7113,2014-09-24,127.62000274658205,127.77999877929688,125.58000183105469,126.08999633789062,2076300.0,0.016811414026280724,1.3783770408647205,-3.4000372995152452,64.21176561482139,72.9226082684843,-1.5718601709412638,-3.226218971849832,-7.292387662247137,-10.017791355029843,48.64350581600938,2.269996643066392,2.6737056495419296,2.688002014160176,-1.8280648141222997,7.204068842442652,0.4299686000189382,4.946035428301414,-2.410003662109389,93.77447269596766,28.994129528057925,2.2580334141412366,9,-1.2200050354004048,-4.110004425048842,-9.12250137329103,-10.380001068115249,5.3799972534179545,2,0.022880351643221886,2.058851688956821,125.51000213623048,1.3000085831179606,125.83000183105469,1.0759461886872628,126.5,0.022880351643221886
7114,2014-09-25,125.66000366210938,127.5500030517578,125.5999984741211,127.4499969482422,1819900.0,-0.01535808683819484,-1.0418856951123887,-1.1699253519230466,42.32081526159133,69.56198790103404,0.3846994889784412,-0.9677213532071391,-5.190552547820744,-7.96124342534236,49.416770887330976,2.0200042724609517,2.422547215764496,0.507002639770505,-3.6680577407273915,4.6820630202684015,-1.5805275504784504,2.5945328300194603,-0.45000457763671875,17.509907823841118,-41.08432238307764,2.0875301902489505,9,0.8349952697753906,-1.725006103515625,-6.772502899169922,-8.03000259399414,7.709991455078125,3,0.03923279111973965,1.3783770408647205,127.62000274658205,2.058851688956821,125.51000213623048,1.3000085831179606,125.83000183105469,0.03923279111973965
7115,2014-09-26,125.54000091552734,125.66999816894531,124.37999725341795,125.41000366210938,2045300.0,-0.0009549796521152176,5.615529080345164,-0.0726244363177585,43.76470905027326,66.28296861525209,0.5937964498911583,-0.5141520050269577,-4.893011744343227,-7.717904057184057,49.95881315972714,1.290000915527358,2.1670589473943664,0.15849990844726847,-3.523773426131811,3.840773243026348,-1.6826367588422784,1.9996365757368153,2.2399978637695312,34.11773945629396,-19.80421589035477,1.841136667289543,9,0.5399971008300781,-1.3600006103515625,-6.334999084472656,-7.6699981689453125,8.730003356933594,4,0.03903139628918728,-1.0418856951123887,125.66000366210938,1.3783770408647205,127.62000274658205,2.058851688956821,125.51000213623048,0.03903139628918728
7116,2014-09-29,125.31999969482422,125.5999984741211,124.77999877929688,125.02999877929688,1171000.0,-0.0017524392153792645,-1.0759461886872628,2.230823405129409,45.2004735237378,62.691263011683695,0.8411101961752365,0.041936219524416174,-4.524994376674442,-7.361021321478347,50.241427563032644,0.8199996948242188,1.9710123456789574,-0.2735012054443331,-3.35170671415932,2.80470430327064,-1.8126039598018195,1.2656015489131534,2.3919990539550753,27.647118221903387,-21.96452865460979,1.5391027543574873,9,0.7599983215332031,-1.1399993896484375,-5.790000915527344,-7.125,11.230003356933565,0,0.044685592784535766,5.615529080345164,125.54000091552734,-1.0418856951123887,125.66000366210938,1.3783770408647205,127.62000274658205,0.044685592784535766
7117,2014-09-30,125.31999969482422,125.5999984741211,124.7699966430664,124.86000061035156,1665300.0,0.0,-1.5937272759783996,1.5861987319460156,44.79804493036881,59.45528795892718,0.7454950337219515,0.35633895376359703,-4.351360011014293,-7.266659817287064,50.53558774610178,0.8300018310546875,1.8265988695401205,-0.4615013122558622,-2.8940300541123065,1.971027429600582,-1.6777656831840915,0.754763058672367,2.3253590240478417,27.647118221903387,-17.87649935814405,1.2162643709282237,9,0.7599983215332031,-1.1399993896484375,-5.692501068115234,-7.034999847412095,11.180000305175781,1,0.045802728038201845,-1.0759461886872628,125.31999969482422,5.615529080345164,125.54000091552734,-1.0418856951123887,125.66000366210938,0.045802728038201845
7118,2014-10-01,124.76000213623048,125.68000030517578,124.4499969482422,125.25,1408700.0,-0.004468541014661875,-1.2162058134180433,-1.065214867397511,43.058815504020785,55.67409917476233,1.2399246424901236,1.248937813577271,-3.637096751464938,-6.625137391169275,50.51522043662613,1.2300033569335795,1.6225182153459201,-1.1919990539550582,-2.563169923152415,0.17917181524229875,-1.8775844885537367,-0.5064136193563797,2.820049353332493,11.98751380869839,-31.956377029453378,0.6855854345986772,10,1.319995880126939,-0.5800018310547017,-5.082504272460952,-6.475002288818359,12.329994201660142,2,0.05747026624543938,-1.5937272759783996,125.31999969482422,-1.0759461886872628,125.31999969482422,5.615529080345164,125.54000091552734,0.05747026624543938
7119,2014-10-02,125.79000091552734,126.20999908447266,124.81999969482422,124.98999786376952,1545800.0,0.008255841308596246,-1.4385967260510502,-1.6326664071623964,52.34374201722739,52.947298580433134,0.11371422804401732,0.28390029920197435,-4.498969829830941,-7.584677504155408,49.09952077692169,1.4499969482421733,1.3138770697326976,-0.194000244140625,-1.515329801107825,1.127329312826575,-0.854665022624232,0.46666453434298205,1.7260494893127287,77.0493033494261,28.25428757816003,0.6606647784836024,10,0.2899971008300781,-1.6100006103515625,-6.1125030517578125,-7.50500106811522,11.920005798339872,3,0.05731774411317825,-1.2162058134180433,124.76000213623048,-1.5937272759783996,125.31999969482422,-1.0759461886872628,125.31999969482422,0.05731774411317825
7120,2014-10-03,127.08999633789062,127.6500015258789,126.01000213623048,126.1999969482422,1770300.0,0.010334648325794005,-1.58269854619732,1.1124949932289006,56.955637951044196,51.41028635217575,-1.222330055605454,-1.064365450291703,-5.6299980581153335,-8.802426747739588,47.352454913058125,1.8600006103515625,1.092176244567014,1.1019954681396484,-0.23282629546196176,2.4368172317412586,0.43458458633884334,1.7694063499404535,-2.7099990844726705,82.49986290951304,31.936657995006172,0.6674108818008079,10,-1.0099983215332031,-2.9099960327148438,-7.412498474121094,-8.804996490478501,10.600006103515597,4,0.049413793062047295,-1.4385967260510502,125.79000091552734,-1.2162058134180433,124.76000213623048,-1.5937272759783996,125.31999969482422,0.049413793062047295
7121,2014-10-06,126.20999908447266,127.66999816894531,125.93000030517578,127.55999755859376,1907500.0,-0.006924205514007187,1.2165582190948718,-1.5168532583538044,48.908722649946554,49.0625251670035,-0.3159914955243721,-0.22670746932912778,-4.568755262684817,-7.825943526198685,45.40889782651848,1.7399978637695312,0.7569248951808163,0.2414981842041044,-1.066810935969528,1.5498073043777367,-0.41265637588271886,0.8956527442909277,-1.7646017456054892,54.65843071469846,7.45469055457594,0.6541545600868167,10,-0.13000106811523438,-2.029998779296875,-6.240001678466783,-7.924999237060533,10.840003967285128,0,0.06386185917483211,-1.58269854619732,127.08999633789062,-1.4385967260510502,125.79000091552734,-1.2162058134180433,124.76000213623048,0.06386185917483211
7122,2014-10-07,125.2699966430664,125.83000183105469,124.75,125.3499984741211,2334100.0,-0.0074479236845339525,1.0769095337304497,0.05926068257726828,46.50940503626836,47.09559621383094,0.6552974298594592,0.682109418068876,-3.440830983402037,-6.781487283891735,43.57211209697456,1.4599990844726562,0.3847000134343119,-0.6565040588378963,-1.9991684388390638,0.6861603211632712,-1.32783624883848,0.014828131162687441,-0.6956152709961145,25.465819377706683,-19.781445436378345,0.6713321900005829,10,0.7550010681152344,-0.9299964904785156,-5.227499008178711,-6.984996795654283,11.629997253417969,1,0.09004555528832392,1.2165582190948718,126.20999908447266,-1.58269854619732,127.08999633789062,-1.4385967260510502,125.79000091552734,0.09004555528832392
7123,2014-10-08,128.72999572753906,128.94999694824222,127.16000366210938,128.19999694824222,4262500.0,0.02762033349718429,2.6907031618686483,-6.624833110814064,58.278124503513524,48.868630574044516,-2.9398472683430867,-2.7154921659303852,-6.726211657335256,-10.135971047463244,42.151457121296744,3.6800003051758097,0.20696409482719957,2.675495147705078,0.8381248733245741,4.512865422085582,1.756810010514826,3.59418028489533,-4.031789683593772,94.76187189147296,51.928874296553374,0.9186851371902495,10,-2.0649986267089844,-3.6999969482421733,-8.474998474121094,-10.444995880126939,9.980010986328153,2,0.060358925894058,1.0769095337304497,125.2699966430664,1.2165582190948718,126.20999908447266,-1.58269854619732,127.08999633789062,0.060358925894058
7124,2014-10-09,128.41000366210938,130.74000549316406,128.19000244140622,128.22000122070312,2962700.0,-0.0024857614856677035,-19.400024414058088,0.3584959981574442,56.87547100167639,50.3253819019782,-2.445964054845689,-2.3199088356457196,-6.208507921224921,-9.723388254143131,41.15591011406966,2.550003051757841,0.05401485601370837,2.2320030212402315,0.11610306887544652,4.3479029736050165,1.1740530450578461,3.289952997422617,-3.660003662109375,61.10184149724501,19.24009437115543,1.0579499761823918,10,-0.81500244140625,-1.7600021362304688,-7.9575042724609375,-10.125003814697251,10.069992065429688,3,0.06759592265584913,2.6907031618686483,128.72999572753906,1.0769095337304497,125.2699966430664,1.2165582190948718,126.20999908447266,0.06759592265584913
7125,2014-10-10,128.89999389648438,131.41000366210938,128.25999450683594,128.25999450683594,3353000.0,0.00381582602913344,-8.843787997997282,3.368374558303887,61.19619765007565,52.10268458268241,-2.6923457879965014,-2.6687074126641903,-6.470384119406361,-10.097199139835794,40.93682239922954,3.1500091552734375,-0.1449498214766578,2.5454936981201115,0.14377283697845655,4.947214559261752,1.344633267549284,3.746354128690939,-3.6707934570312517,62.31218640456389,16.65309640037391,1.2008604305708235,10,-0.9699935913085938,-1.0049934387207031,-6.892494201660156,-9.059993743896484,9.57000732421875,4,0.06834765891810579,-19.400024414058088,128.41000366210938,2.6907031618686483,128.72999572753906,1.0769095337304497,125.2699966430664,0.06834765891810579
7126,2014-10-13,126.97000122070312,128.85000610351562,126.88999938964844,128.57000732421878,2445200.0,-0.01497279105638416,-1.227267998335378,-2.500011920940368,54.76501965369846,53.21012621860792,-0.5628794176440834,-0.6740367649112642,-4.340961648791094,-8.051330482468614,40.19666279817033,2.0099945068359375,-0.007697326848614239,0.5525009155273466,-1.844133973295385,2.949135804350078,-0.6458165288840263,1.7508183599387195,-1.1227204589843751,33.33333333333333,-15.604503956326234,1.1983174444113667,10,0.9599990844726562,0.9249992370605469,-4.032501220703125,-6.005001068115234,12.240005493164091,0,0.0844294015723388,-8.843787997997282,128.89999389648438,-19.400024414058088,128.41000366210938,2.6907031618686483,128.72999572753906,0.0844294015723388
7127,2014-10-14,126.25,127.9800033569336,125.2699966430664,127.5,4003500.0,-0.0056706404172715,1.452487313149446,0.781247019779116,45.08253511144796,53.434983952766494,0.33851390279930627,0.03350571291595372,-3.4344896764257413,-7.221816864735018,38.90855060995443,2.7100067138671875,0.11360094089887696,-0.1585002899169865,-2.5562891551567475,2.2392885753227745,-1.357394722536867,1.040394142702894,5.160003662109375,15.960948479279507,-26.17739988649086,1.1988944326198825,10,1.8300018310546875,1.6450004577636719,-3.167499542236328,-5.1399993896484375,13.759994506835938,1,0.08554457862778442,-1.227267998335378,126.97000122070312,-8.843787997997282,128.89999389648438,-19.400024414058088,128.41000366210938,0.08554457862778442
7128,2014-10-15,124.3000030517578,125.6999969482422,123.27999877929688,125.0999984741211,3784300.0,-0.01544552038211644,1.420007400540906,0.6399963378906364,45.11492898398366,52.6317825046283,2.476867009196482,1.9487380940996246,-1.3136127455574353,-5.175887951716717,37.14212835636226,2.970001220703125,0.19540189191853585,-2.0229972839355668,-4.596152804514631,0.5501582366434974,-3.309575044225099,-0.7364195236460347,6.987200469970716,12.546170477920576,-31.356396481500468,1.286577760289534,10,3.0449981689453267,3.0449981689453267,-1.2175025939941264,-3.190002441406236,14.949996948242202,2,0.10136758274639801,1.452487313149446,126.25,-1.227267998335378,126.97000122070312,-8.843787997997282,128.89999389648438,0.10136758274639801
7129,2014-10-16,122.9499969482422,123.8499984741211,122.0500030517578,122.68000030517578,3542900.0,-0.01086086943178477,-1.3529488029759547,-0.3374977350105499,41.45211576356791,50.909168928242046,3.7790617382339775,3.1839690716810054,0.14546314473066957,-3.7197413385442957,34.953505568372236,2.25,0.25189611486945296,-3.196503067016593,-6.176429557560667,-0.21657657647250517,-4.68646631228863,-1.7065398217445562,8.016918383789047,9.61531877988412,-34.057463472893645,1.489963245272043,10,3.780006408691392,3.780006408691392,0.17750358581541548,-1.8399963378906392,16.770004272460923,3,0.12818227049049424,1.420007400540906,124.3000030517578,1.452487313149446,126.25,-1.227267998335378,126.97000122070312,0.12818227049049424
7130,2014-10-17,124.6500015258789,125.75,123.18000030517578,123.7699966430664,3198900.0,0.013826796419948995,-1.4951482919024621,3.2593178671336838,47.98557065022911,50.806596483829,1.89592191853977,1.4105822191663009,-1.3657629993586369,-5.308550170483699,32.723931423578996,2.8000030517577983,0.41947414635411917,-1.403998565673831,-4.451801561958291,1.6438044306106292,-2.927900063816068,0.11990293246840622,5.781899069335935,38.2352545187314,-7.156308783659938,1.523901498142231,10,2.0800018310546875,2.0800018310546875,-1.4775009155273438,-3.5400009155273438,15.150001525878878,4,0.11095061397804207,-1.3529488029759547,122.9499969482422,1.420007400540906,124.3000030517578,1.452487313149446,126.25,0.11095061397804207
7131,2014-10-20,128.41999816894528,128.8699951171875,124.6500015258789,124.83000183105469,3499800.0,0.030244657817221743,-1.1367072666659095,4.07951865723398,57.59804627383952,52.03866773244802,-1.7071432221071063,-2.271911653689841,-4.943124908520332,-8.94270314960886,31.920375013624053,4.219993591308594,0.5155413159299798,2.236498260498024,-0.9863023318200419,5.459298852816076,0.6250979643389911,3.847898556657057,1.5089885736621227,93.40179660144717,43.87514728851187,1.6114002961590286,10,-1.6899948120116903,-1.6899948120116903,-5.167497634887667,-7.309997558593722,10.449996948242216,0,0.07825886306692187,-1.4951482919024621,124.6500015258789,-1.3529488029759547,122.9499969482422,1.420007400540906,124.3000030517578,0.07825886306692187
7132,2014-10-21,130.27999877929688,130.64999389648438,128.16999816894528,128.94000244140622,2105600.0,0.014483730235727243,1.384626670774856,0.3732584135943732,62.71890147838154,52.53208739632225,-3.108646079586265,-3.95922482877954,-6.585550354655439,-10.684683367245256,31.698046969213056,2.479995727539091,0.5091844871413258,3.857999038696292,0.17230356834741656,7.543694509045153,2.0151513035218613,5.7008467738707225,-8.229995727539077,95.6977266154373,39.71150304601531,1.8428477351744337,10,-3.5499954223632812,-3.5499954223632812,-6.897499084472656,-8.994998931884766,9.470001220703125,1,0.0685447345582062,-1.1367072666659095,128.41999816894528,-1.4951482919024621,124.6500015258789,-1.3529488029759547,122.9499969482422,0.0685447345582062
7133,2014-10-22,130.53999328613278,131.58999633789062,130.32000732421878,130.55999755859378,1880000.0,0.0019956594202641398,-4.521977110632505,-0.014928602336692904,61.34734645775773,53.028962446997944,-3.447425571113314,-4.204828276440679,-6.614982222272914,-10.818518687563525,30.658124213935,1.30999755859375,0.6870306067836509,3.9719940185546534,-0.12221267478176401,8.06620071189107,1.924890671886459,6.019097365222862,-8.317990417480459,88.99367095693759,34.198220666605536,2.0471033466682087,10,-3.7199935913085653,-3.7199935913085653,-6.7949943542480185,-8.979991912841768,11.580001831054716,2,0.0725448269324307,1.384626670774856,130.27999877929688,-1.1367072666659095,128.41999816894528,-1.4951482919024621,124.6500015258789,0.0725448269324307
7134,2014-10-23,130.58999633789062,131.47999572753906,130.35000610351562,131.02999877929688,1763600.0,0.00038304775800201973,-1.456544815232535,21.995423340898597,58.89228662675705,52.772972333295876,-3.52652899893053,-4.075504526714525,-6.417159773471724,-10.738076608472213,29.562002740762228,1.1299896240234375,0.9959389792805808,3.7754974365234375,-0.6673270124705937,8.218321885517469,1.554085212026422,5.996909661020453,-7.993273730468772,88.10938796986343,35.29743109840889,2.2214122244970183,10,-3.7699966430664062,-3.7699966430664062,-6.307497024536133,-8.989997863769531,11.389999389648438,3,0.0663144490769596,-4.521977110632505,130.53999328613278,1.384626670774856,130.27999877929688,-1.1367072666659095,128.41999816894528,0.0663144490769596
7135,2014-10-24,130.44000244140622,130.53999328613278,128.55999755859378,128.58000183105472,2490300.0,-0.001148586420787634,-1.084195986154726,-4.22725065889847,61.160974003255404,53.483633927691095,-3.5035473748885266,-3.7308766433008316,-6.035961293271214,-10.469959129483357,29.40118741102602,2.0299987792968466,0.8705298436757118,3.380503463745086,-1.300436684895658,8.06144361238583,1.040033389424707,5.720973538065451,-7.483548884765611,83.42947037231212,29.576653731521347,2.34047007432037,10,-3.620002746582003,-3.620002746582003,-6.080003738403292,-8.725002288818331,12.619995117187528,4,0.07114381022390348,-1.456544815232535,130.58999633789062,-4.521977110632505,130.53999328613278,1.384626670774856,130.27999877929688,0.07114381022390348
7136,2014-10-27,130.91999816894528,131.25999450683594,129.24000549316406,129.24000549316406,1629600.0,0.0036798199827901,-1.4047593097184379,0.9032215723110618,65.27856004311082,55.72763669787585,-3.7596831264216206,-3.9735494642280997,-6.252163662874494,-10.850833641981296,29.30938107734014,2.019989013671875,0.7975041417018787,3.580499267578091,-1.3268057128599366,8.487804248016104,1.1268467773590771,6.034151757797105,-7.618202901054673,80.40939977602517,22.01712460653306,2.4536524902190093,10,-4.099998474121065,-4.099998474121065,-6.567499160766573,-8.969997406005831,11.770004272460966,0,0.06782771927137765,-1.084195986154726,130.44000244140622,-1.456544815232535,130.58999633789062,-4.521977110632505,130.53999328613278,0.06782771927137765
7137,2014-10-28,131.05999755859378,131.5,130.16000366210938,130.97000122070312,1439700.0,0.0010693506844372536,1.7628755702375334,0.053569482288846164,57.67965326163605,57.12371717317056,-3.5153033173389616,-3.859344418928046,-6.149995771956554,-10.89755571380283,29.249298363395127,1.339996337890625,0.6141445925000681,3.43349876403812,-1.6449211052517683,8.511918633328023,0.8942888293931617,5.972708698683064,-7.426674247903165,82.50828406538699,27.53026853264842,2.5392099346449486,10,-4.23999786376956,-4.23999786376956,-6.7074985504150675,-9.109996795654325,11.960006713867159,1,0.059591009492443,-1.4047593097184379,130.91999816894528,-1.084195986154726,130.44000244140622,-1.456544815232535,130.58999633789062,0.059591009492443
7138,2014-10-29,131.92999267578122,132.0,130.92999267578122,131.28999328613278,1705800.0,0.00663814385314998,1.7435591463055518,7.111393692774967,61.195914674866735,59.31747260775933,-3.5639523240905078,-4.389702401707154,-6.799794883034679,-11.661082274228491,29.588467225292135,1.0700073242187784,0.7003948020458495,3.944994354248024,-1.2912552684552168,9.18124397695128,1.3268695428963895,6.563119165599645,-7.978402444002612,97.96490481006286,41.95376915370548,2.618124811351625,10,-4.339992523193331,-4.904991149902315,-7.2849941253661825,-9.979991912841768,11.320007324218778,2,0.05927391615518762,1.7628755702375334,131.05999755859378,-1.4047593097184379,130.91999816894528,-1.084195986154726,130.44000244140622,0.05927391615518762
7139,2014-10-30,133.0,133.30999755859378,131.33000183105472,131.5,1302100.0,0.008110417521574043,-1.1521735524854297,2.3437522351763107,62.57671525767713,60.93871089747577,-3.417872418994506,-5.15622139613771,-7.642304132621177,-12.606460445474028,29.748572987625277,1.9799957275390625,1.0695502528703003,4.654501724243175,-0.926858172511487,10.235861620997824,1.8638217758658584,7.445181672620507,-8.565505182128106,93.47373560855203,36.679174211556216,2.790679948377326,10,-4.020000457763672,-5.319999694824219,-8.045001983642578,-10.819999694824219,9.330001831054688,3,0.06857139185855265,1.7435591463055518,131.92999267578122,1.7628755702375334,131.05999755859378,-1.4047593097184379,130.91999816894528,0.06857139185855265
7140,2014-10-31,133.3699951171875,134.5,132.71000671386722,134.44999694824222,2373900.0,0.002781918174342035,2.0338665252866988,-0.720001220703144,71.7096273291925,62.506664348070544,-2.705353476991178,-5.30352623651666,-7.7987001765774835,-12.834677888708867,29.24644235487193,1.789993286132784,1.6443138895263303,4.71049690246582,-1.2660777382529034,10.687071543184558,1.7222095821064443,7.698784222825182,-8.225460080057857,78.51699500172604,17.980006827796828,2.988287320359368,10,-2.0349960327148438,-5.094993591308594,-8.154996871948242,-11.189994812011719,9.669998168945312,4,0.06455725369702736,-1.1521735524854297,133.0,1.7435591463055518,131.92999267578122,1.7628755702375334,131.05999755859378,0.06455725369702736
7141,2014-11-03,134.27000427246094,134.28999328613278,133.3699951171875,133.82000732421878,1947000.0,0.006748213153060734,2.7552863504721206,-0.41666313454552,76.8766932195537,64.0797523193119,-3.0041955359147323,-5.869681097625772,-8.459609550433626,-13.573462859863781,28.805678367958183,0.9199981689452841,2.4954875023647105,5.207505798339838,-1.148542446396192,11.563554043075868,2.029481675971823,8.385529920707853,-8.189922739044263,94.70055480160042,27.34665917963133,3.178024122368016,11,-2.7400054931640625,-5.995002746582031,-9.140005111694336,-12.090003967285156,5.9799957275390625,0,0.06546505553314907,2.0338665252866988,133.3699951171875,-1.1521735524854297,133.0,1.7435591463055518,131.92999267578122,0.06546505553314907
7142,2014-11-04,136.55000305175778,136.72000122070312,133.99000549316406,134.61000061035156,2802500.0,0.016980700876945365,1.3947343764639746,4.311145773286975,90.1639344262295,67.28159542691986,-4.806742232495452,-7.653689357717411,-10.47230878667682,-15.6751072025327,29.776028585593107,2.7299957275390625,3.2436322458677864,6.923504257202126,0.00724368317460744,13.839764831229644,3.4653739701883524,10.381634544215885,-9.627929671682779,97.06393923901136,21.836330907957276,3.4581302870137596,11,-3.9100036621093466,-7.165000915527315,-11.420003890991183,-14.370002746582003,4.860000610351591,1,0.04496520873251941,2.7552863504721206,134.27000427246094,2.0338665252866988,133.3699951171875,-1.1521735524854297,133.0,0.04496520873251941
7143,2014-11-05,136.5,137.80999755859378,136.02999877929688,137.49000549316406,2116800.0,-0.0003661885803022402,1.1840614848861724,-0.5103114676734384,98.56632980649226,71.68982244689045,-4.2716097135376,-7.369572323103654,-10.140404619448717,-15.447305475465626,29.40779582825132,1.7799987792969034,3.540118077155398,6.485000991821295,-1.0632618171705417,14.033263800813145,2.7108695873253623,10.259132396317213,-8.40217527904963,79.78397496426618,-3.5885211959968615,3.774131404495922,11,-3.3150024414062216,-6.569999694824219,-11.370000839233398,-14.305000305175781,1.3800048828125,2,0.04776559906564781,1.3947343764639746,136.55000305175778,2.7552863504721206,134.27000427246094,2.0338665252866988,133.3699951171875,0.04776559906564781
7144,2014-11-06,137.08999633789062,137.66999816894528,136.60000610351562,137.38999938964844,1685900.0,0.004322317493704153,1.4883518745232616,0.30303170419691433,98.44238999906712,75.83220200198065,-4.294198704857536,-7.669144346621636,-10.440667579904272,-15.854586580230233,28.416072496717515,1.169998168945284,3.5975640734997967,6.640997695922863,-1.494043504394483,14.776038896240209,2.57347709576419,10.708518296081536,-7.632467419670178,85.88230366241459,-3.0675716276273732,4.067520600158672,11,-3.5649948120117188,-7.159996032714844,-11.959997177124023,-14.794998168945312,1.1000061035155966,3,0.044934012886882035,1.1840614848861724,136.5,1.3947343764639746,136.55000305175778,2.7552863504721206,134.27000427246094,0.044934012886882035
7145,2014-11-07,137.71000671386722,137.91000366210938,136.52000427246094,137.05000305175778,1589400.0,0.004522652217806122,1.6226463983416826,-2.199989827577627,97.93604852577145,79.46081183338738,-4.218086099106614,-8.00574803092448,-10.749062198628991,-16.29951448893661,27.1909795133706,1.3899993896484375,3.7270818414721134,6.8205074310303075,-1.894775685403971,15.5357905474646,2.462865872813154,11.178148989247447,-7.083132185994515,95.59478916695298,6.910294789741755,4.3576415582171455,11,-3.675003051757841,-7.730003356933622,-12.580007553100614,-15.415008544921903,-0.4000091552734375,4,0.0335487247980959,1.4883518745232616,137.08999633789062,1.1840614848861724,136.5,1.3947343764639746,136.55000305175778,0.0335487247980959
7146,2014-11-10,137.69000244140622,137.88999938964844,135.97999572753906,137.85000610351562,1958000.0,-0.0001452637534362644,14.91734486266531,-0.24242844592409857,97.19743885798188,83.85167689964803,-3.5053955263147145,-7.527382739251578,-10.414795969436625,-16.102607017509158,26.88994603955247,1.910003662109375,3.9642857034303347,6.264503097534146,-2.749290027626472,15.278296222694763,1.7576065349538226,10.771399660114454,-5.897827252055663,94.3877213401264,6.31811296206584,4.50689656258031,11,-3.270004272460909,-7.709999084472628,-12.56000328063962,-15.395004272460909,1.6399993896484943,0,0.03885533263029228,1.6226463983416826,137.71000671386722,1.4883518745232616,137.08999633789062,1.1840614848861724,136.5,0.03885533263029228
7147,2014-11-11,137.05000305175778,137.94999694824222,136.66000366210938,137.77999877929688,1495500.0,-0.004648118079021657,1.411220284357411,4.562368872782125,89.55043180646709,87.00217880315918,-2.152742292746666,-6.363024219812132,-9.476966135501485,-15.2732595796937,27.715570255958877,1.289993286132841,4.190839556312511,5.084503555297829,-3.9178056349612973,14.08681274555697,0.5833489601682516,9.585658150427392,-4.278975306765801,54.31505894381139,-32.24812462450202,4.5011545951295675,11,-2.410003662109318,-7.050003051757784,-11.920003890991183,-14.755004882812472,4.509994506835966,1,0.023349119861264978,14.91734486266531,137.69000244140622,1.6226463983416826,137.71000671386722,1.4883518745232616,137.08999633789062,0.023349119861264978
7148,2014-11-12,136.89999389648438,137.35000610351562,136.14999389648438,136.69999694824222,1910200.0,-0.001094557839716015,1.1817980052988584,-0.2739700257101153,87.87505770118455,89.81310574132667,-1.367395080140824,-5.502786309546593,-9.01795910293572,-14.930616982315101,29.633433113580978,1.20001220703125,4.327266747050061,4.304494857788086,-4.188212501397487,12.797202216973659,0.058141178195313614,8.550848537380858,-3.1967516949073627,46.70038572955488,-38.02860171362477,4.246353679592784,11,-1.569992065429659,-6.899993896484375,-11.71749496459961,-14.604995727539062,4.8700103759765625,2,0.03294382736813861,1.411220284357411,137.05000305175778,14.91734486266531,137.69000244140622,1.6226463983416826,137.71000671386722,0.03294382736813861
7149,2014-11-13,138.71000671386722,138.75999450683594,137.33999633789062,137.63999938964844,2235900.0,0.013221423652885367,1.4273827534039334,5.350118257420601,91.39126357286547,91.99995421284588,-2.5504745333901724,-6.3996752065390865,-10.614074867650743,-16.552919702242946,32.421962706615744,1.8600006103515625,4.7459442621485834,5.326507186889671,-2.2758673730926944,12.928881746872037,1.5253199068984884,9.127694466880854,-4.24234865789046,98.20187716120635,12.758748746905113,3.80118727999118,11,-2.645011901855497,-8.305007934570341,-12.86250877380374,-15.830009460449219,4.499999999999972,3,-0.00598371992560609,1.1817980052988584,136.89999389648438,1.411220284357411,137.05000305175778,14.91734486266531,137.69000244140622,-0.00598371992560609
7150,2014-11-14,138.47999572753906,138.92999267578122,138.07000732421878,138.92999267578122,1598600.0,-0.0016582148020699572,2.822183038893452,-0.4205550168272967,88.80881809237923,93.32574586538206,-1.6979382974686246,-5.35498404508823,-10.22839203546522,-16.1339917505738,34.5433274687457,0.8599853515624432,5.0691410690714065,4.40499649047851,-2.3176019924079583,11.127594973364992,1.0436972490352616,7.766295731921758,-3.153870381390476,84.7458503809537,-1.2789042400050334,3.3612992414432386,11,-2.0199966430664062,-7.98999786376956,-11.357494354248047,-14.55499267578125,5.6699981689453125,4,-0.002094116804447377,1.4273827534039334,138.71000671386722,1.1817980052988584,136.89999389648438,1.411220284357411,137.05000305175778,-0.002094116804447377
7151,2014-11-17,138.47000122070312,138.5,137.21000671386722,137.21000671386722,1228100.0,-7.217292854055923e-05,-1.047617317590117,-2.800006781730133,88.55342296968554,93.14680014798827,-1.1505094765953174,-4.799538754695789,-10.046414537870874,-15.923161213782038,35.46605056562243,1.289993286132784,5.3173678861067515,3.8925018310546875,-2.5467723436171354,10.33177600572651,0.672864743718776,7.112138918390599,-2.4231024086280115,83.45353751578108,-2.8914380173064416,3.2196370873359137,11,-1.0150070190429688,-7.980003356933622,-10.557500839233398,-14.209999084472656,5.17999267578125,0,-0.00837729220685457,2.822183038893452,138.47999572753906,1.4273827534039334,138.71000671386722,1.1817980052988584,136.89999389648438,-0.00837729220685457
7152,2014-11-18,139.21000671386722,139.33999633789062,138.03999328613278,138.47999572753906,1574600.0,0.005344157482779277,1.62629469790388,0.5793763245534719,88.3964686094142,92.01681557053516,-1.6466789472221421,-5.097583798935858,-10.586495682613588,-16.453593557433265,36.01163633798977,1.300003051757841,5.449424211550962,4.1860069274902685,-2.236970854393519,10.608984709374056,0.9745180365483748,7.397495818432162,-2.586489129050875,95.92509327465888,10.593498170402853,3.21148889094189,11,-1.5500106811523722,-8.515007019042997,-11.29750633239749,-14.950004577636747,4.229995727539034,1,0.0008619719229965295,-1.047617317590117,138.47000122070312,2.822183038893452,138.47999572753906,1.4273827534039334,138.71000671386722,0.0008619719229965295
7153,2014-11-19,140.00999450683594,140.13999938964844,139.08999633789062,139.08999633789062,1362600.0,0.005746625633120006,-1.2826198729537426,1.2602524978052265,88.05627670484363,90.86280298228812,-2.119278767715258,-5.4301318613425735,-11.175075388698161,-17.031959616398353,36.41600804386093,1.0500030517578125,5.464394380211928,4.512494659423822,-1.9149029466868228,10.939892265534468,1.298795856368514,7.726193462479131,-2.8431811714047512,95.56296219143834,10.796100700052477,3.2136988030553217,11,-1.9499969482421875,-8.914993286132812,-12.022493362426758,-15.749992370605469,3.3300018310546875,2,0.011070660042645342,1.62629469790388,139.21000671386722,-1.047617317590117,138.47000122070312,2.822183038893452,138.47999572753906,0.011070660042645342
7154,2014-11-20,139.25,140.00999450683594,139.02000427246094,139.05999755859378,1518300.0,-0.005428144680048708,-6.333559398666215,0.20652480387438238,80.6249086065598,88.93934299126461,-1.1406137895569373,-4.2036074721978025,-10.200730636645517,-16.05698354107615,36.82429114651942,0.989990234375,5.03986545658654,3.319499969482422,-2.8785850228229037,9.517584961787747,0.22045747332975907,6.418542465635085,-1.4885494537253692,69.62451827934561,-15.274737242491895,3.099042496152656,11,-1.19000244140625,-8.154998779296875,-11.904998779296875,-14.989997863769531,4.2400054931640625,3,0.01809697861731374,-1.2826198729537426,140.00999450683594,1.62629469790388,139.21000671386722,-1.047617317590117,138.47000122070312,0.01809697861731374
7155,2014-11-21,139.72000122070312,140.8300018310547,139.22999572753906,140.8000030517578,1849200.0,0.0033752331827872073,1.8070297546546024,-5.684147124960696,79.71635713774614,86.99700057790508,-1.4477608852916433,-4.155797532569807,-10.42812511397969,-16.312037400901318,38.27675506711179,1.600006103515625,4.544493583418188,3.3255012512207145,-2.5214243483605117,9.17242685080194,0.40203845143011563,6.248964051011313,-1.4828409057537328,69.3369583544088,-13.730851077782205,2.9234627997906126,11,-1.2300033569335938,-7.715000152587891,-12.989997863769531,-15.369998931884766,2.029998779296875,4,0.02497856758282735,-6.333559398666215,139.25,-1.2826198729537426,140.00999450683594,1.62629469790388,139.21000671386722,0.02497856758282735
7156,2014-11-24,139.80000305175778,139.99000549316406,139.19000244140622,139.33000183105472,1645800.0,0.0005725868190358252,-1.1333414713540808,-0.4351855776430336,73.31409756823714,85.19296344032396,-1.337651739793671,-3.7275339227662414,-10.270549323017207,-16.184024741141627,39.57416066866486,0.8000030517578409,4.0689166780198605,2.9615028381347486,-2.4688333351711265,8.391839011440624,0.24633475148181105,5.676670924787686,-1.0442744335873329,63.08259409557706,-17.462364486003686,2.7151680866529424,11,-1.3100051879882528,-7.060001373290987,-13.06999969482419,-15.360000610351534,1.8099975585937784,0,0.031115813660720137,1.8070297546546024,139.72000122070312,-6.333559398666215,139.25,-1.2826198729537426,140.00999450683594,0.031115813660720137
7157,2014-11-25,138.8699951171875,140.35000610351562,138.74000549316406,140.10000610351562,1865800.0,-0.006652417126385646,-1.161088808782566,-2.617037854685077,65.09543987870765,82.66189479338207,-0.13670426220272702,-2.3003610883912415,-9.132083546519056,-15.048819467361398,40.74191756219469,1.6100006103515625,3.7112739342126986,1.6409950256347656,-3.1219472881822696,6.403937339451801,-0.7404761312737662,4.0224661825432975,1.9600067138671875,6.219610133605899,-71.34732790866008,2.381471156908522,11,0.1500091552734375,-4.3699951171875,-12.139991760253906,-14.42999267578125,1.1300048828125,1,0.03442067363265333,-1.1333414713540808,139.80000305175778,1.8070297546546024,139.72000122070312,-6.333559398666215,139.25,0.03442067363265333
7158,2014-11-26,139.75,140.8800048828125,139.03999328613278,139.5,1631900.0,0.0063368971970503285,-2.1452828712276273,-0.20325021709465327,66.33899817420405,79.87830974908636,-0.63689763800582,-2.703059259443336,-9.775567036823361,-15.73462916138314,41.87642347175717,2.010009765625,3.4881880684552016,2.129999542236334,-2.0495251794465617,6.309524263919229,0.04023718139487187,4.219761903077796,-1.0099945068359375,47.19601845315765,-28.10794073797915,2.0897623608414513,11,-0.7049942016601562,-5.029998779296875,-13.019996643066406,-15.154998779296875,2.100006103515625,2,0.02640431085084982,-1.161088808782566,138.8699951171875,-1.1333414713540808,139.80000305175778,1.8070297546546024,139.72000122070312,0.02640431085084982
7159,2014-11-28,142.1199951171875,142.97000122070312,140.30999755859378,141.3000030517578,1442600.0,0.016958820158765597,1.1111104383261154,3.27996826171875,72.29512167651754,78.04345459176841,-2.762862149446107,-4.590112455937657,-11.891776514701661,-17.902021049674147,42.8899707558671,3.220001220703125,3.4345343350881308,4.043994903564453,-0.001063418290300433,8.089053225419207,2.0214657426370763,6.06652406449183,-3.3799896240234375,79.90527276465728,6.871865774460815,2.0225291609273826,11,-2.0299911499023438,-6.3549957275390625,-15.299995422363281,-17.43499755859375,2.20001220703125,4,0.008584303846177033,-2.1452828712276273,139.75,-1.161088808782566,138.8699951171875,-1.1333414713540808,139.80000305175778,0.008584303846177033
7160,2014-12-01,141.97999572753906,143.32000732421875,141.27000427246094,143.32000732421875,1952100.0,-0.0009850787676498607,2.059679568202781,-1.634176296544409,71.42848432281501,76.14068363100502,-2.3179321228998333,-3.9758437996773637,-11.495030430970502,-17.56073045502407,43.658457551602886,2.0500030517578125,3.4209863468101958,3.4734954833984375,-0.2852823529318016,7.232273319728677,1.594106565233318,5.352884401563557,-3.070790405273442,70.7421165731039,0.3929547337806838,1.8793889181651124,12,-1.2999954223632812,-6.0399932861328125,-15.159996032714844,-17.294998168945312,3.5800018310546875,0,0.010635369848318144,1.1111104383261154,142.1199951171875,-2.1452828712276273,139.75,-1.161088808782566,138.8699951171875,0.010635369848318144
7161,2014-12-02,143.05999755859375,143.35000610351562,141.75999450683594,142.42999267578125,1765400.0,0.007606718295211312,1.6280706179066835,-0.4701488288411392,78.75587899885106,75.0695070076091,-2.9931318726568747,-4.599368818752964,-12.278842943550472,-18.429999679509194,44.47128538455325,1.5900115966796875,3.1900053126451837,4.113997650146473,0.38549599017710534,7.842499310115841,2.249746820161789,5.978248480131157,-3.886144116210943,93.70914302547655,20.450581384327577,1.8642508299846832,12,-2.0149917602539062,-6.764991760253906,-16.23999786376953,-18.375,0.260009765625,1,-0.009156980154827798,2.059679568202781,141.97999572753906,1.1111104383261154,142.1199951171875,-2.1452828712276273,139.75,-0.009156980154827798
7162,2014-12-03,142.69000244140625,143.3000030517578,141.97999572753906,142.97999572753906,1793900.0,-0.0025862933279861,1.8387012092076982,-0.46030323580701415,77.13215210147726,73.85571538501284,-2.321742878359032,-3.9482224723097943,-11.600534976441821,-17.838905389232266,44.705457372000104,1.32000732421875,3.0184026509927264,3.437002563476568,-0.46778441471920473,7.341789541672341,1.4846090743786817,5.389396052574455,-3.1820567861328186,84.68673551392946,7.735431774392623,1.9523934890978853,12,-1.6449966430664062,-5.93499755859375,-15.870002746582031,-18.0050048828125,-0.1699981689453125,2,-0.0075688682639007965,1.6280706179066835,143.05999755859375,2.059679568202781,141.97999572753906,1.1111104383261154,142.1199951171875,-0.0075688682639007965
7163,2014-12-04,143.02000427246094,143.49000549316406,142.02000427246094,143.49000549316406,1315900.0,0.0023127186586895387,5.255308096876826,1.6207313864772428,73.44938201090521,73.05843465216235,-2.4360499251141334,-3.9681669289728347,-11.680054597585496,-17.950989333968977,44.72623398581362,1.470001220703125,2.875950928878666,3.441004180908209,-0.5828917417819923,7.46490010359841,1.4290562195631082,5.452952142253309,-3.2046937813281318,85.2201242772485,10.504257946463696,2.0119479613451063,12,-1.904998779296875,-5.810005187988281,-16.20000457763672,-18.335006713867188,-1.9300079345703125,3,-0.02111595708463032,1.8387012092076982,142.69000244140625,1.6280706179066835,143.05999755859375,2.059679568202781,141.97999572753906,-0.02111595708463032
7164,2014-12-05,143.25,143.30999755859375,141.9600067138672,143.17999267578125,1198000.0,0.0016081367687621473,13.210247349823321,-0.148951366794364,75.9521813125235,72.64019289380427,-2.2785945396997533,-3.9136640896043673,-11.588544848369338,-17.959996410803,44.72795856221222,1.3499908447265625,2.7024475927763376,3.3629997253418082,-0.7993522355538687,7.525351686237485,1.2818237448939556,5.444175705789661,-3.0672200086640657,89.18894769399958,15.091529085295079,2.0811759804478407,12,-2.1349945068359375,-5.839996337890625,-15.942499160766602,-17.775001525878906,-3.9400024414062216,4,-0.009773081301810649,5.255308096876826,143.02000427246094,1.8387012092076982,142.69000244140625,1.6280706179066835,143.05999755859375,-0.009773081301810649
7165,2014-12-08,142.3300018310547,143.0500030517578,141.9499969482422,143.0500030517578,1945100.0,-0.006422325786703764,2.055567329292587,-10.284655623365301,69.10893123416531,72.1729521900185,-1.061009833395815,-2.7719186101691093,-10.347234276232456,-16.80519067653161,44.67025574649265,1.3000030517578125,2.4676883783283188,2.2120018005371094,-1.9544383982279214,6.37844199930214,0.12878170115459397,4.295221899919625,-1.8164992895359546,32.94819100707368,-38.31479792836189,2.0832200993825123,12,-1.214996337890625,-4.2299957275390625,-14.000001907348633,-16.055004119873047,-3.020004272460909,0,0.013981630489446673,13.210247349823321,143.25,5.255308096876826,143.02000427246094,1.8387012092076982,142.69000244140625,0.013981630489446673
7166,2014-12-09,143.0399932861328,143.1300048828125,140.8800048828125,142.1300048828125,2090300.0,0.00498834712249141,3.1283964443200114,-1.2638706395964905,69.01685895512665,72.60866542073174,-1.4115119461075665,-3.22594750464782,-10.713946017680541,-17.28903093038791,44.605419795402526,2.25,2.383595087544279,2.654493713378912,-1.5424491804841125,6.851436607241936,0.5560222664473997,4.752965160310424,-2.2288404494495353,82.75815701933365,14.011037825386637,2.098471446931515,12,-1.774993896484375,-4.609992980957031,-13.234992980957031,-15.7449951171875,-3.3199920654296875,1,0.01761748036033528,2.055567329292587,142.3300018310547,13.210247349823321,143.25,5.255308096876826,143.02000427246094,0.01761748036033528
7167,2014-12-10,140.25,146.82000732421875,139.39999389648438,144.94000244140625,4910300.0,-0.019504987535561402,-1.3223775956597321,-5.153914516156077,50.9950491103455,70.90378219141411,1.7822430375762224,-0.19386608891068136,-7.606015299603428,-14.275637230845774,44.93071946826716,7.420013427734375,2.231800246421045,-0.29549942016600994,-4.190135135239558,3.599136294907538,-2.242817277702784,1.651818437370764,3.2400054931640625,11.455587133285897,-51.67297518066507,1.9473178575367713,12,2.8600006103515625,0.15500640869140625,-10.34749984741211,-12.709999084472656,-0.8699951171875,2,0.021889535288547313,3.1283964443200114,143.0399932861328,2.055567329292587,142.3300018310547,13.210247349823321,143.25,0.021889535288547313
7168,2014-12-11,141.41000366210938,142.67999267578125,140.66999816894528,141.08999633789062,2401300.0,0.008270970852829684,-2.4654968298649185,-0.06823180333415754,58.667757397333794,69.38963060483813,0.986181369813039,-1.0526362481263902,-8.409993847648309,-15.211370389678379,45.627091762675256,2.42999267578125,2.245342466052051,0.6390037536621094,-2.870068325938121,4.1480758332623395,-1.1155322861380057,2.3935397934622245,5.410003662109375,27.089031377113503,-33.76302370984959,1.7545360398001169,12,1.6999969482421875,-0.01000213623046875,-10.397502899169922,-12.760002136230469,-2.2700042724609375,3,0.007849519705860786,-1.3223775956597321,140.25,3.1283964443200114,143.0399932861328,2.055567329292587,142.3300018310547,0.007849519705860786
7169,2014-12-12,137.8800048828125,141.36000061035156,137.83000183105472,139.99000549316406,3663400.0,-0.024962864633902404,-2.19455932612979,-6.5936009917985885,44.072172550284215,66.35004040789028,4.304111091156187,2.542339707068834,-4.590853401288939,-11.475989618101835,45.231148303178074,3.580001831054659,2.3107846290993166,-2.8494949340820312,-6.47876923365601,0.7797793654919474,-4.664132083869021,-1.034857784295042,8.94000244140625,0.5562071324183974,-56.77614169487252,1.8146371497869958,12,4.444999694824219,3.5199966430664062,-6.322505950927734,-8.685005187988281,3.3899993896484375,4,0.023281051214107285,-2.4654968298649185,141.41000366210938,-1.3223775956597321,140.25,3.1283964443200114,143.0399932861328,0.023281051214107285
7170,2014-12-15,138.19000244140622,139.5,137.05999755859378,138.64999389648438,2451200.0,0.002248314096428894,1.2592576894276288,0.21800536588542072,44.88888199955239,62.587040741301536,3.7995269178402395,2.328906909332119,-4.644054769144503,-11.58549946571091,44.601329348047884,2.4400024414062216,2.3096209019951175,-2.524997711181669,-6.194210309607996,1.144214887244658,-4.359604010394833,-0.6903914119685055,8.27040466308597,11.577907296695052,-43.16705218900291,1.834606299213158,12,3.7500000000000284,3.2099990844726847,-6.462501525878878,-8.995002746582003,3.860000610351591,0,0.008104747792174294,-2.19455932612979,137.8800048828125,-2.4654968298649185,141.41000366210938,-1.3223775956597321,140.25,0.008104747792174294
7171,2014-12-16,137.30999755859378,139.30000305175778,136.55000305175778,138.52999877929688,2470100.0,-0.006368079218940448,-1.0073064243071845,2.652225834272978,45.0318491146977,59.02034040943714,4.222120191803356,3.2860277083971425,-3.4838155660312964,-10.498668107264777,44.436470382371425,2.75,1.9918225930309745,-3.347002410888649,-7.197814142821954,0.5038093210446561,-5.272408276855316,-1.4215965449219823,8.586384973144504,7.400138175929692,-51.273626086553186,1.9254058659666564,12,4.375007629394503,4.090003967285128,-5.302494049072294,-8.064994812011747,5.600006103515597,1,0.014565581789822257,1.2592576894276288,138.19000244140622,-2.19455932612979,137.8800048828125,-2.4654968298649185,141.41000366210938,0.014565581789822257
7172,2014-12-17,139.33000183105472,139.6199951171875,136.77999877929688,137.30999755859378,2428500.0,0.014711268723160087,1.1846202602220053,-1.6557395502414274,48.75297315664296,56.27629498118578,1.8722660796850619,1.3444023061165638,-5.164031342899079,-12.291134055738183,44.05295297620654,2.839996337890625,1.7185416590540399,-1.3329978942870753,-5.1746801426192235,2.508684354045073,-3.2538390184531636,0.587843229879013,5.818670342285117,45.35079094427991,-14.164497943807639,1.92084112416608,12,2.3550033569335653,2.1549987792968466,-7.130001068115263,-10.084999084472685,1.6600036621093466,2,0.002799105609151642,-1.0073064243071845,137.30999755859378,1.2592576894276288,138.19000244140622,-2.19455932612979,137.8800048828125,0.002799105609151642
7173,2014-12-18,141.55999755859375,141.55999755859375,139.28999328613278,140.17999267578122,2903400.0,0.01600513671307513,2.2898496240601918,0.6831692891081321,48.32335876467631,53.206425809202756,-0.6555491242133371,-0.8047785399829479,-7.1328633044406615,-14.306735634151778,43.67445446987184,2.270004272460966,1.2881404230704732,0.8194976806640568,-3.029249092423015,4.668244453751129,-1.1048757058794934,2.743871067207607,2.9007810850195312,100.0,41.28498136708939,1.9243733865435397,12,0.12500762939453125,-0.0749969482421875,-9.239997863769531,-12.294998168945312,-1.94000244140625,3,-0.015399778986849189,1.1846202602220053,139.33000183105472,-1.0073064243071845,137.30999755859378,1.2592576894276288,138.19000244140622,-0.015399778986849189
7174,2014-12-19,141.77000427246094,142.5,141.3300018310547,141.5,4030000.0,0.0014835173600526996,-2.8360557320459265,0.19565457762051786,49.3739069986661,51.013645338591736,-1.2265564622732654,-0.8604274413846156,-7.063565445885899,-14.287454081779927,43.43773797814382,1.1699981689453125,0.8773824261479319,0.9035041809082145,-2.9045707304926225,4.7115790923090515,-1.0005332747922182,2.807541636608647,2.0579123238038903,87.73115795034614,29.27601426002441,1.904037455700424,12,-0.08499908447265625,-0.08499908447265625,-9.105003356933594,-12.34500503540039,-1.1300048828125,4,-0.018551208320188972,2.2898496240601918,141.55999755859375,1.1846202602220053,139.33000183105472,-1.0073064243071845,137.30999755859378,-0.018551208320188972
7175,2014-12-22,143.2100067138672,143.27000427246094,141.85000610351562,142.33999633789062,1776900.0,0.010157313945189594,1.8686672523543102,3.222209663746821,50.43785535941909,48.94931160573533,-2.8257618580016697,-2.135025285421648,-8.21756797197014,-15.477247967798093,43.03398162029569,1.5,0.5445534257289353,2.16900634765625,-1.736465407184994,6.074478102497494,0.21627047023562795,4.121742225076872,-6.660003662109403,99.10717934977589,43.24792285976838,1.9527358774206212,12,-1.5250015258789062,-1.5250015258789062,-9.97500991821289,-13.275009155273438,-0.220001220703125,0,-0.013546556458742143,-2.8360557320459265,141.77000427246094,2.2898496240601918,141.55999755859375,1.1846202602220053,139.33000183105472,-0.013546556458742143
7176,2014-12-23,144.14999389648438,144.97000122070312,143.6699981689453,144.52999877929688,1459700.0,0.006563697636683186,1.0634809145514434,-0.43678201238227193,54.12427391365071,49.29700325054703,-4.013834711570837,-2.8800756214998273,-8.792516855773044,-16.164449220836786,42.813729093317264,1.7599945068359375,0.16577920975885263,2.891493988037098,-1.202918537182029,6.985906513256225,0.8442877254275345,4.9387002506466615,-7.465590820312514,89.98770354361515,36.21448591115323,2.0472062626095595,12,-3.3899917602539062,-2.4649887084960938,-10.674995422363281,-13.659996032714872,1.850006103515625,1,-0.014568095273278958,1.8686672523543102,143.2100067138672,-2.8360557320459265,141.77000427246094,2.2898496240601918,141.55999755859375,-0.014568095273278958
7177,2014-12-24,143.64999389648438,144.8699951171875,143.60000610351562,144.55999755859375,738700.0,-0.003468609234621667,-1.514881402024475,2.3947157083199486,51.76270378874367,48.52977507181479,-3.3311303958809333,-2.1118864302598013,-7.902550959149039,-15.416315632556348,42.92389078894843,1.269989013671875,-0.11952021958188652,2.15249404907226,-1.912811923542165,6.217800021686685,0.11984106276503326,4.185147035379487,-6.634166894531262,76.76046689680194,25.85117217483721,2.0326529863072142,12,-2.8899917602539062,-1.9649887084960938,-9.677497863769531,-13.159996032714872,10.100006103515625,2,-0.005151341913096408,1.0634809145514434,144.14999389648438,1.8686672523543102,143.2100067138672,-2.8360557320459265,141.77000427246094,-0.005151341913096408
7178,2014-12-26,143.44000244140625,143.8699951171875,143.0800018310547,143.61000061035156,1233100.0,-0.0014618271075559353,1.2898781485658684,0.18681042288473793,50.53222045176335,49.247558171979136,-3.132295621392757,-1.698350316366401,-7.234129626723984,-14.955295887560254,42.7404289521887,0.7899932861328125,-0.48132251961581574,1.7580024719238168,-2.3083068543951697,5.824311798242803,-0.2751521912356907,3.791157135083324,-6.106008470703131,57.96705945479164,11.408311480044205,2.033154663159497,12,-2.6800003051757812,-1.7549972534179688,-9.262504577636719,-12.745002746582031,12.479995727539062,4,-0.01708029075949702,-1.514881402024475,143.64999389648438,1.0634809145514434,144.14999389648438,1.8686672523543102,143.2100067138672,-0.01708029075949702
7179,2014-12-29,143.33999633789062,143.85000610351562,142.74000549316406,143.35000610351562,1356400.0,-0.0006971981442657205,1.1979997582789461,0.05888160847320707,52.965341997012764,50.1449426161414,-2.4321022948110738,-1.5834423605642485,-6.623882504285405,-14.626883837792093,41.856277028840736,1.1100006103515625,-0.4210451725616906,1.5969963073730469,-2.533081603489677,5.727074218235771,-0.4680426480583151,3.662035262804409,-5.700562077187499,47.75617199420948,-0.5025649171624877,2.065038955431365,12,-2.5799942016601562,-1.6549911499023438,-8.762496948242188,-12.2449951171875,5.75,0,-0.025952290468419514,1.2898781485658684,143.44000244140625,-1.514881402024475,143.64999389648438,1.0634809145514434,144.14999389648438,-0.025952290468419514
7180,2014-12-30,143.49000549316406,144.08999633789062,143.0,143.0,1158800.0,0.0010465268529784577,-3.4489147697194285,-48.952743902439025,51.36615717570676,50.84875462292018,-1.9570481807055842,-1.7017759806432764,-6.306192070096927,-14.516714839603395,40.861694773937444,1.089996337890625,-0.5591051885818388,1.6715049743652344,-2.5313809141899526,5.874390862920421,-0.4299379699123449,3.7729479186428136,-5.557348554060923,33.63235143179718,-9.838510012389115,2.101442944277592,12,-2.6150054931640625,-1.8050003051757812,-8.912506103515625,-12.395004272460938,5.209991455078125,1,-0.019862053065789365,1.1979997582789461,143.33999633789062,1.2898781485658684,143.44000244140625,-1.514881402024475,143.64999389648438,-0.019862053065789365
7181,2014-12-31,141.75,144.1300048828125,141.69000244140625,143.49000549316406,1477900.0,-0.012126318395373925,-1.6236576782037293,-3.550991810170336,54.863808994167655,51.527736382645145,0.5352972556096915,-0.06845391967132741,-4.230599905276108,-12.545723192042459,39.493590883945366,2.44000244140625,-0.21039395085560386,-0.0030006408691463093,-4.165053759074112,4.15905247733582,-2.084027199971615,2.0780259182333225,-3.535849289632864,1.8867200245676667,-43.74877069016739,2.0810265591024772,12,0.37999725341796875,-0.06499481201171875,-6.502500534057617,-10.30999755859375,5.7899932861328125,2,0.008747834166942248,-3.4489147697194285,143.49000549316406,1.1979997582789461,143.33999633789062,1.2898781485658684,143.44000244140625,0.008747834166942248
7182,2015-01-02,141.61000061035156,143.14999389648438,140.80999755859375,141.8699951171875,1471000.0,-0.0009876500151565493,-1.5161242688499308,0.14942165864267362,50.694433406554296,51.79118912063159,1.1540911839852868,-0.014244439015271837,-3.809684131832796,-12.173526009931265,37.85952333739891,2.339996337890625,0.13447620550203965,-0.08899993896483238,-4.227825495514907,4.049825617585242,-2.1584127172398837,1.980412839310219,-3.1256158795710007,24.096424303704385,-22.89840123133821,2.0694127782750433,1,1.279998779296875,0.07500457763671875,-5.995000839233398,-10.169998168945312,6.6100006103515625,4,0.03100063110463358,-1.6236576782037293,141.75,-3.4489147697194285,143.49000549316406,1.1979997582789461,143.33999633789062,0.03100063110463358
7183,2015-01-05,140.0,142.16000366210938,139.80000305175778,141.69000244140625,1748500.0,-0.011369257844871972,-1.2583777469518531,6.500146722225483,58.493562704031184,52.8044841990055,2.8156284126778814,1.4312872662508767,-1.9400652805474579,-10.335617978227901,35.875199973794125,2.360000610351591,0.5437552393846659,-1.5480003356933594,-5.704224493333157,2.6082238219464386,-3.626112414513244,0.5301117431265254,-1.2561906096225357,4.618865211738259,-46.256970000143404,2.0781120788198932,1,2.3850021362304688,1.6850051879882812,-3.2399978637695312,-8.55999755859375,7.4600067138671875,0,0.09821428571428581,-1.5161242688499308,141.61000061035156,-1.6236576782037293,141.75,-3.4489147697194285,143.49000549316406,0.09821428571428581
7184,2015-01-06,141.85000610351562,142.94000244140625,139.85000610351562,140.61000061035156,3185200.0,0.013214329310826,-1.2391322375731844,-0.7337300010834628,63.052776616863625,54.206142116499336,1.0931169107803953,-0.5575673689935456,-3.50521513928544,-11.938737315113599,33.96314741512353,3.089996337890625,0.8130677439738747,0.3720054626464844,-3.7100180786764554,4.454029003969424,-1.6690063080149855,2.4130172333079543,-2.857149039925133,47.34416131317188,-8.151363954172638,2.0410117706614685,1,0.5349960327148438,-0.16500091552734375,-4.967502593994141,-10.385002136230469,5.9099884033203125,1,0.09918922425115761,-1.2583777469518531,140.0,-1.5161242688499308,141.61000061035156,-1.6236576782037293,141.75,0.09918922425115761
7185,2015-01-07,144.32000732421875,144.42999267578125,142.36000061035156,142.60000610351562,2171600.0,0.017412767814057206,1.1340433230033506,1.3870916138559035,72.45356386691138,56.24272988908385,-1.3442328223730442,-3.0259819203169513,-5.6509498751325395,-14.154882065431707,32.17098983383029,2.579986572265625,1.0085826890586134,2.742506408691412,-1.519984629202014,7.004997446584838,0.6112608897446989,4.873751927638125,-5.08806449434374,97.62450112216618,34.55624146093477,2.1312455189467174,1,-1.9850082397460938,-2.6350021362304688,-6.392505645751953,-11.810005187988281,2.779998779296875,2,0.03305147430429356,-1.2391322375731844,141.85000610351562,-1.2583777469518531,140.0,-1.5161242688499308,141.61000061035156,0.03305147430429356
7186,2015-01-08,145.55999755859375,146.10000610351562,144.94000244140625,145.55999755859375,2937700.0,0.00859194963584864,1.1481209381181126,0.0,71.00470316360028,58.380729819623475,-2.640899186096277,-4.287312522246111,-6.561053221714502,-15.120210774074195,31.5316969861424,1.779998779296875,1.2176940747154106,3.8564964294433537,-0.7250642396064109,8.438057098493118,1.5657160949184856,6.147276763968222,-6.0985323930856055,91.42843994700604,25.040089064546308,2.290780334524881,1,-2.6099929809570312,-3.8749923706054688,-7.249996185302734,-12.874992370605469,1.970001220703125,3,0.021571856569896353,1.1340433230033506,144.32000732421875,-1.2391322375731844,141.85000610351562,-1.2583777469518531,140.0,0.021571856569896353
7187,2015-01-09,143.32000732421875,145.0500030517578,143.22000122070312,144.47999572753906,1727000.0,-0.015388776256837433,-1.6911779555475772,-100.0,55.92995350386715,58.9804779365239,-0.5058339369756197,-1.9031055752029715,-4.014916718051182,-12.630006782464278,29.343398976928526,2.339996337890625,1.2546149176271797,1.4630058288574332,-3.119225201583305,6.045236859298171,-0.8281096863629216,3.754121344077788,-3.460229702430155,55.873056624612374,-6.004901912327583,2.291115515220367,1,-0.37000274658203125,-1.6350021362304688,-4.650001525878906,-10.620002746582031,3.9099884033203125,4,0.0294445000436514,1.1481209381181126,145.55999755859375,1.1340433230033506,144.32000732421875,-1.2391322375731844,141.85000610351562,0.0294445000436514
7188,2015-01-12,142.52000427246094,144.16000366210938,142.1199951171875,143.5800018310547,1344800.0,-0.005581935604762056,-1.1935388603586605,0.9138001341734521,52.43033167856648,58.92103234558542,0.1675645834739612,-1.0705688917885254,-2.9397982634292816,-11.600263978102475,26.840413375809902,2.040008544921875,1.1140201959537421,0.6075027465820426,-3.9788191676445592,5.1938246608086445,-1.685658210531244,2.9006637036953293,-2.285812941768711,42.719970703125,-15.231426161522691,2.293160957113295,1,0.43000030517578125,-0.8349990844726562,-3.6199989318847656,-9.819999694824219,4.149993896484375,0,0.03999436414094748,-1.6911779555475772,143.32000732421875,1.1481209381181126,145.55999755859375,1.1340433230033506,144.32000732421875,0.03999436414094748
7189,2015-01-13,141.08999633789062,144.41000366210938,140.38999938964844,142.1999969482422,2198500.0,-0.010033734856171539,-2.2031976655825405,1.0471727989865838,43.12577617471415,58.005434456586244,1.3911389502694078,0.6453409062191326,-1.280114271193895,-9.951289547307027,26.01413770021614,4.0200042724609375,1.0134959320485564,-0.9830047607421761,-5.183592180319721,3.2175826588353686,-3.0832984705309343,1.117288949046582,5.010009765625,12.25912653556416,-38.81389166476028,2.100293709788767,1,1.8600082397460938,0.5950088500976562,-1.9274940490722656,-8.319992065429688,6.4499969482421875,1,0.04514856149490054,-1.1935388603586605,142.52000427246094,-1.6911779555475772,143.32000732421875,1.1481209381181126,145.55999755859375,0.04514856149490054
7190,2015-01-14,139.30999755859378,140.21000671386722,138.24000549316406,140.00999450683594,2207900.0,-0.0126160523460076,2.5817508426848064,0.6306275345384307,35.11687136829782,55.81133027593403,2.8115088728711157,2.649384412201613,0.7016843738093428,-7.971788547708485,25.85918103250069,2.8499908447265625,0.8969905829530944,-2.8190032958983977,-6.827080147176133,1.1890735553793377,-4.823041721537265,-0.81496487025953,6.675808410644493,13.613129546332914,-31.193354481060574,2.0040384256388655,1,2.8600082397460653,2.375007629394503,-0.04749298095705967,-6.539993286132841,9.080001831054659,2,0.060656069889658104,-2.2031976655825405,141.08999633789062,-1.1935388603586605,142.52000427246094,-1.6911779555475772,143.32000732421875,0.060656069889658104
7191,2015-01-15,139.30999755859378,140.16999816894528,138.6199951171875,139.94999694824222,1819600.0,0.0,1.870371155286422,0.9142888283379118,36.230984617291284,54.20428041046036,2.714449337340369,2.958590369582595,0.8786304914575283,-7.764991753148223,26.003356889179397,1.550003051757784,0.7174526526042087,-2.9190032958984204,-6.497630407948094,0.6596238161512531,-4.708316851923257,-1.1296897398735837,6.365976391601521,15.712077078198938,-24.017552440526508,1.789313556024831,1,2.8600082397460653,2.375007629394503,0.29750823974606533,-6.539993286132841,8.900009155273409,3,0.05591851756113453,2.5817508426848064,139.30999755859378,-2.2031976655825405,141.08999633789062,-1.1935388603586605,142.52000427246094,0.05591851756113453
7192,2015-01-16,139.72000122070312,139.96000671386722,138.22000122070312,139.03999328613278,1784800.0,0.0029431029308353285,1.9999605382580607,-1.0625134110579086,38.345876882010295,51.96564865245804,2.2441518979101147,2.7186912859999666,0.5804830502516154,-7.965311718010014,26.07644225600837,1.740005493164091,0.5493526926098866,-2.5284996032714844,-6.044313378412113,0.9873141718691443,-4.286406490841813,-0.7705927157011558,5.6585339912109305,24.232623721861227,-12.645224404700404,1.757906887570317,1,2.44000244140625,1.9650039672851562,0.12749862670898438,-6.9499969482421875,7.7599945068359375,4,0.05589749134239552,1.870371155286422,139.30999755859378,2.5817508426848064,139.30999755859378,-2.2031976655825405,141.08999633789062,0.05589749134239552
7193,2015-01-20,139.3800048828125,141.27000427246094,138.36000061035156,140.72000122070312,1836100.0,-0.002433412073576835,1.3852465167471295,-1.970559856389461,37.77781336066094,49.15731940176885,2.7792176265178625,3.0430108863155283,1.0323030492957344,-7.4106898013372415,25.198649877449586,2.910003662109375,0.4221806082999251,-2.759496307373041,-6.493581404835339,0.9745887900892569,-4.62653885610419,-0.8924537586418921,5.5690182896289,18.739954839918358,-16.069443394936147,1.8670425487311464,1,2.779998779296875,1.9449996948242188,2.3774986267089844,-4.944999694824219,7.269989013671875,1,0.05632078181749711,1.9999605382580607,139.72000122070312,1.870371155286422,139.30999755859378,2.5817508426848064,139.30999755859378,0.05632078181749711
7194,2015-01-21,139.13999938964844,139.69999694824222,138.3800048828125,138.85000610351562,1682000.0,-0.00172195067266534,-1.1463360170701005,-0.21641349153931996,36.648238730139646,45.17894994212755,2.8992717642247214,3.242104898619857,1.3646286250767616,-6.957670525031915,23.955868702360814,1.319992065429716,0.37130176171567086,-2.8680015563964787,-6.834857569643589,1.0988544568506313,-4.8514295630200195,-0.8845735497729379,5.405282465688657,30.163844210420994,-4.596389053610562,1.983428006623555,1,3.0200042724609375,2.1850051879882812,3.115001678466797,-4.704994201660156,7.82000732421875,2,0.054118145841080656,1.3852465167471295,139.3800048828125,1.9999605382580607,139.72000122070312,1.870371155286422,139.30999755859378,0.054118145841080656
7195,2015-01-22,141.27000427246094,141.27999877929688,138.38999938964844,139.5,1897500.0,0.015308357712778387,2.229061708820295,6.103604314654039,48.56116457071869,42.68522343180738,0.32533860889216726,1.01115004618174,-0.6663897377518424,-8.855802115667586,22.42435028767384,2.8899993896484375,0.3755968349251191,-0.6409965515136662,-4.578866326763546,3.2968732237362133,-2.6099314391385917,1.3279383361112593,2.8957607447981104,99.67338186895383,58.24514924685019,1.9689348876249377,1,0.36499786376953125,0.05500030517578125,0.592498779296875,-6.834999084472656,6.6699981689453125,3,0.04438301708817982,-1.1463360170701005,139.13999938964844,1.3852465167471295,139.3800048828125,1.9999605382580607,139.72000122070312,0.04438301708817982
7196,2015-01-23,142.0500030517578,142.30999755859375,140.8699951171875,141.58999633789062,1696800.0,0.005521333302946019,1.9387933047878552,0.2598901714669954,51.270214362989876,42.167474638376575,-1.1230093795292078,0.06931230037434943,-1.3356525593337665,-9.398794320583931,20.45800716549813,1.44000244140625,0.16656299712380473,0.24400177001953693,-3.5519273737263575,4.039930913765431,-1.653962801853396,2.14196634189247,1.7590161377078743,93.64316040023579,47.95618979751208,1.8979645718729432,1,-0.7350006103515625,-0.7249984741210938,-0.3800010681152344,-7.614997863769531,5.3199920654296875,4,0.044632145031215265,2.229061708820295,141.27000427246094,-1.1463360170701005,139.13999938964844,1.3852465167471295,139.3800048828125,0.044632145031215265
7197,2015-01-26,142.91000366210938,143.0500030517578,141.57000732421875,141.66000366210938,1482800.0,0.006054210432070217,-1.0699346963165308,2.717351643612963,58.780936559563614,42.87309740293182,-2.2878802560802853,-0.8948483527657913,-2.0520085443495475,-10.022045520574466,18.533687807072948,1.4799957275390625,-0.4376421814112632,1.1410018920898324,-2.593171842229765,4.87517562640943,-0.7260849750699663,3.008088759249631,0.5636744492305468,97.01493994091696,44.22741818418659,1.867086867159792,1,-1.595001220703125,-1.470001220703125,-1.3675003051757812,-8.474998474121094,4.2599945068359375,0,0.03708629848116818,1.9387933047878552,142.0500030517578,2.229061708820295,141.27000427246094,-1.1463360170701005,139.13999938964844,0.03708629848116818
7198,2015-01-27,140.99000549316406,142.8000030517578,140.8699951171875,142.75,1786500.0,-0.013435015882337198,1.0752766680065957,-1.40799560546875,47.41586345584074,43.34977376750143,-0.6791566191594711,0.8771637731684336,-0.0028786722270126575,-7.870706023568175,16.74198134620427,2.040008544921875,-1.1825531952495396,-0.6564964294433651,-4.3199351857042245,3.0069423268174944,-2.488215807573795,1.1752229486870647,2.168452004737645,55.88868594655174,2.3129530364827176,1.8317193781304262,1,-0.35500335693359375,1.1699981689453125,0.5949974060058594,-6.555000305175781,10.17999267578125,1,0.04603156239106365,-1.0699346963165308,142.91000366210938,1.9387933047878552,142.0500030517578,2.229061708820295,141.27000427246094,0.04603156239106365
7199,2015-01-28,139.6199951171875,142.4499969482422,139.55999755859378,141.60000610351562,2016300.0,-0.009717074420874328,-1.7523723714996187,1.1250097535177688,34.87770391681309,43.32319960622535,0.5145118822352401,2.0597984582937556,1.4246551322516154,-6.335647454051298,14.872791097398933,2.889999389648409,-1.5639736344589323,-1.8405067443847543,-5.519625854282481,1.8386123655129722,-3.6800662993336175,-0.0009471894358910049,3.4300079345703125,26.394737359118263,-20.716472052642903,1.8395595549488633,1,1.0150070190429688,2.540008544921875,1.9650077819824219,-5.184989929199219,9.919998168945312,2,0.05035094560343145,1.0752766680065957,140.99000549316406,-1.0699346963165308,142.91000366210938,1.9387933047878552,142.0500030517578,0.05035094560343145
7200,2015-01-29,140.63999938964844,140.69000244140622,138.91000366210938,140.16000366210938,1873400.0,0.0073055744745214035,5.137907447844548,-0.24242073950771412,33.942588392779726,43.0689333590574,-0.33189359456815737,0.8593927964016643,0.4826279115692671,-7.212695562397869,12.826348257944769,1.7799987792968466,-1.828433245042362,-0.6780021667480582,-4.245216038847104,2.889211705350988,-2.4616091027975813,1.1056047693014648,2.160003662109375,41.78734257460775,0.27031710047155855,1.7836069360495297,1,-0.00499725341796875,1.5200042724609375,1.0450057983398438,-6.204994201660156,10.039993286132812,3,0.04493748116927199,-1.7523723714996187,139.6199951171875,1.0752766680065957,140.99000549316406,-1.0699346963165308,142.91000366210938,0.04493748116927199
7201,2015-01-30,142.99000549316406,143.8000030517578,141.33999633789062,143.08999633789062,5169000.0,0.016709372253371768,2.2368418410881894,-0.2083161140604635,48.93065130045498,44.245019405551254,-2.3523713329453244,-1.4682288888212724,-1.7601639439158134,-9.3980824222877,11.889449440610779,3.160003662109375,-1.7620492670655779,1.6100036621093636,-2.0311619746293275,5.251169298848055,-0.21057915625999613,3.4305864804787234,-4.7700042724609375,83.43563068109127,41.927917590619415,1.8205828183693482,1,-1.910003662109375,-0.8300018310546875,-1.3050003051757812,-8.555000305175781,5.1699981689453125,4,0.03461778276859251,5.137907447844548,140.63999938964844,-1.7523723714996187,139.6199951171875,1.0752766680065957,140.99000549316406,0.03461778276859251
7202,2015-02-02,146.0,146.22999572753906,140.1300048828125,144.0,4797500.0,0.02105038388140934,3.959359376744532,-20.00183122234091,59.863916744589616,46.69903089265444,-4.892349458397092,-4.355796503275798,-4.649613516733268,-12.216459598441475,11.723835845198785,6.0999908447265625,-1.2998059248309346,4.400498199462902,0.21270156531105044,8.588294833614754,2.3065998823869904,6.494396516538814,-7.668398742675777,96.85797845840204,53.21081101783129,2.093898317075925,2,-3.6949996948242188,-3.7750015258789062,-4.777496337890625,-11.564994812011719,1.399993896484375,0,0.009383528199914393,2.2368418410881894,142.99000549316406,5.137907447844548,140.63999938964844,-1.7523723714996187,139.6199951171875,0.009383528199914393
7203,2015-02-03,153.75,153.88999938964844,144.77000427246094,146.36000061035156,10302900.0,0.05308219178082196,1.3780957742892328,3.6949996948242188,76.41901513395376,51.11800604863379,-11.610578831248972,-11.618553008835931,-12.212317473547273,-19.728789048790617,12.732547434804642,9.1199951171875,-0.6272674770898163,11.462998199462902,4.674046360853708,18.251950038072096,8.068522280158305,14.857474118767499,-15.102462963867197,99.06542436863941,49.32262196236461,3.394475919304602,2,-7.6100006103515625,-7.694999694824219,-12.527496337890625,-19.31499481201172,-4.30999755859375,1,-0.042796759876778445,3.959359376744532,146.0,2.2368418410881894,142.99000549316406,5.137907447844548,140.63999938964844,-0.042796759876778445
7204,2015-02-04,155.9199981689453,156.85000610351562,152.07000732421875,152.0800018310547,11006300.0,0.014113809228912588,-1.4766927042155529,0.5196206569745474,84.10674751206757,55.06751526433922,-12.460359877253353,-13.365681706554142,-14.141441749368767,-21.642412980245496,13.60722328569761,4.779998779296875,0.1020270650644477,12.929496765136719,3.813908503104358,22.04508502716908,8.371702634120538,17.4872908961529,-16.357913391601585,94.81600998880681,38.8299078624153,4.557794131016176,2,-8.039993286132812,-8.384994506835938,-14.697494506835938,-21.48499298095703,-6.6399993896484375,2,-0.03046434104529161,1.3780957742892328,153.75,3.959359376744532,146.0,2.2368418410881894,142.99000549316406,-0.03046434104529161
7205,2015-02-05,149.08999633789062,151.10000610351562,147.52000427246094,149.5,6986700.0,-0.04380452739394036,-1.0169093753760983,-0.10677188883325783,65.68311658821949,56.66894884492029,-4.922043544167565,-6.492895662216597,-7.160116807589759,-14.584049007358658,13.33547819147711,8.399993896484375,0.7791559530590462,5.860995483398426,-3.64240969217434,15.364400658971192,1.1092928956120431,10.61269807118481,-8.144877854453142,53.588461728002976,-7.182545523769072,4.751702587786389,2,-1.209991455078125,-1.55499267578125,-7.86749267578125,-14.654991149902344,0.9000091552734375,3,0.00301829069216919,-1.4766927042155529,155.9199981689453,1.3780957742892328,153.75,3.959359376744532,146.0,0.00301829069216919
7206,2015-02-06,148.6999969482422,149.9499969482422,148.16000366210938,149.2100067138672,2927400.0,-0.002615865579368326,-1.2515690677722118,1.243915147004094,64.40948375277839,57.2943429774997,-3.899629483186459,-6.17203742853664,-6.622785272179499,-13.971065697828351,12.451482110956556,1.7899932861328125,1.5595076375570045,5.3139961242675895,-4.451681096302167,15.079673344837346,0.4311575139827255,10.196834734552453,-6.482487455198452,51.255929663558334,-13.552955069321314,4.882838610284875,2,-0.8199920654296875,-1.1649932861328125,-7.419994354248047,-14.264991760253906,1.3300018310546875,4,0.013315371675684862,-1.0169093753760983,149.08999633789062,-1.4766927042155529,155.9199981689453,1.3780957742892328,153.75,0.013315371675684862
7207,2015-02-09,147.5399932861328,149.16000366210938,146.82000732421875,148.6999969482422,2740200.0,-0.0078009662805382796,1.249977992311981,2.2744734322642413,62.757945132340545,58.99901871933301,-2.2504535341120118,-4.932568308683159,-5.295909616110009,-12.604056070318336,12.33822865205644,2.339996337890625,1.9732916219991807,3.9429931640625,-5.997472028328531,13.88345835645353,-1.0272394321330012,8.913225760258001,-4.151884064251334,22.930369154008908,-45.735242810652146,4.970232596195513,2,0.3400115966796875,-0.0049896240234375,-5.6324920654296875,-12.539989471435547,3.3899993896484375,0,0.00420232075498439,-1.2515690677722118,148.6999969482422,-1.0169093753760983,149.08999633789062,-1.4766927042155529,155.9199981689453,0.00420232075498439
7208,2015-02-10,148.22000122070312,148.47999572753906,147.0,147.99000549316406,1703400.0,0.004608973603865696,2.9467355699782303,-0.19827155297150825,64.00369185180443,62.23523960099872,-2.008219435098397,-5.4427017857413205,-5.826072794061986,-13.064296087849641,12.781660216335553,1.4799957275390625,2.332342840668929,4.338001251220703,-5.79738490955063,14.473387411992036,-0.729691829164949,9.405694331606355,-3.7549402482909215,13.95806646930138,-57.11666435932634,5.0676930803856655,2,-0.339996337890625,-0.68499755859375,-5.932498931884766,-12.484996795654297,3.089996337890625,1,-0.00553236619528652,1.249977992311981,147.5399932861328,-1.2515690677722118,148.6999969482422,-1.0169093753760983,149.08999633789062,-0.00553236619528652
7209,2015-02-11,147.4600067138672,148.47999572753906,146.5500030517578,148.38999938964844,2295800.0,-0.0051274760530077845,2.477510172660288,-4.043521528561003,59.96779193412532,65.12692888337045,-0.021418989841237135,-4.406960405309235,-4.998378974493022,-12.094226447047532,13.995178833162559,1.92999267578125,2.491676256423233,3.2595062255859375,-6.906761488433801,13.425773939605676,-1.823627631423932,8.342640082595807,-2.004150130966707,20.00006707155529,-45.49672178534239,5.083133857009876,2,1.029998779296875,0.0749969482421875,-5.4250030517578125,-9.965003967285156,5.1299896240234375,2,0.013427340549231559,2.9467355699782303,148.22000122070312,1.249977992311981,147.5399932861328,-1.2515690677722118,148.6999969482422,0.013427340549231559
7210,2015-02-12,147.75999450683594,148.38999938964844,146.86000061035156,148.00999450683594,1712200.0,0.002034367145736349,2.029671259366691,0.26881932138872483,59.33920524538842,66.28343487725195,0.8881778571563075,-4.259841319881275,-5.221272467913764,-12.180581256791243,14.587444154486363,1.529998779296875,3.0814948222420924,3.1369941711425895,-6.8746790440691825,13.148667386354361,-1.8688424364632965,8.142830778748475,-1.3926059622862397,35.58804785882902,-25.25998847793597,5.005836607605887,2,0.730010986328125,-0.2249908447265625,-5.7249908447265625,-10.069992065429688,5.1699981689453125,3,0.010286981111051752,2.477510172660288,147.4600067138672,2.9467355699782303,148.22000122070312,1.249977992311981,147.5399932861328,0.010286981111051752
7211,2015-02-13,147.10000610351562,148.8000030517578,146.94000244140625,148.22999572753906,1926800.0,-0.004466624444072864,-1.5655234827996254,4.51995849609375,56.89825998528885,65.95391745955187,2.4501387035398636,-3.1477061482167414,-4.52508638432144,-11.297930865967317,15.247009039147175,1.8600006103515625,4.07294477203709,2.087505340576172,-7.656404499413242,11.831415180565585,-2.784449579418549,6.959460260570893,9.75,21.072908932528104,-33.746171014508334,4.871954919994708,2,3.7099990844726562,0.43499755859375,-5.090003967285156,-9.410003662109375,6.0399932861328125,4,0.0196464940158787,2.029671259366691,147.75999450683594,2.477510172660288,147.4600067138672,2.9467355699782303,148.22000122070312,0.0196464940158787
7212,2015-02-17,147.52999877929688,147.61000061035156,145.66000366210938,147.0,1541500.0,0.0029231315971438576,4.652145068553737,-0.46902977516710553,61.322707125719674,64.2765499030814,2.525593079400977,-3.122695433676398,-4.901210636221833,-11.495391176619393,15.61575190879973,1.9499969482421875,5.103397747756901,2.126998138427723,-7.346070523185432,11.600066800040878,-2.6095361923788687,6.863532469234315,9.121807250976559,59.55399619988045,4.6690306926286596,4.736534330806583,2,3.725006103515625,0.0050048828125,-5.212493896484375,-9.839996337890625,3.55999755859375,1,0.016945706098323576,-1.5655234827996254,147.10000610351562,2.029671259366691,147.75999450683594,2.477510172660288,147.4600067138672,0.016945706098323576
7213,2015-02-18,147.22999572753906,147.47999572753906,146.52999877929688,147.16000366210938,1541000.0,-0.0020335054174752676,2.333369026904029,0.13206080497495248,63.6821385362856,62.007148905772304,2.015414234737591,-2.3235674640208117,-4.560353145040807,-10.995930241895394,16.618488596774938,1.0,5.74377587288518,1.434495544433588,-7.62949575954454,10.498486848411716,-3.097500107555476,5.966491196422652,8.982138208007797,49.99975702560464,-8.138357631191816,4.5319956519890585,2,1.1500091552734375,0.3050079345703125,-4.9124908447265625,-9.199989318847656,2.8300018310546875,2,0.02513072781099135,4.652145068553737,147.52999877929688,-1.5655234827996254,147.10000610351562,2.029671259366691,147.75999450683594,0.02513072781099135
7214,2015-02-19,146.6699981689453,147.50999450683594,146.4600067138672,146.89999389648438,1273700.0,-0.003803556169559852,-2.2308378524309225,-3.2860257248746456,61.02377360511669,61.489444129871984,1.2575589348334688,-1.233772823217464,-3.9725806216595743,-10.206410626120004,17.665592492803544,1.04998779296875,5.953783872555164,0.49799804687501137,-8.010508149409702,9.006504243159725,-3.7562550512673454,4.752251145017368,9.12005055566405,32.16543640631151,-26.882598607445082,4.254253098142357,2,1.1350021362304688,0.8650054931640625,-4.3524932861328125,-8.17999267578125,3.8000030517578125,3,0.031635640877991644,2.333369026904029,147.22999572753906,4.652145068553737,147.52999877929688,-1.5655234827996254,147.10000610351562,0.031635640877991644
7215,2015-02-20,147.5399932861328,147.7899932861328,145.89999389648438,146.6699981689453,1595600.0,0.005931650153737422,1.7591330303840327,-3.782657732369137,58.793958289833625,60.86549685621146,0.16156402476488552,-1.6969552503604746,-4.774459866799589,-10.837578452002958,18.614195654034553,1.8899993896484375,5.01261931019252,1.0544937133789176,-7.150138135236915,9.25912556199475,-3.0478222109289845,5.15680963768682,7.844853635976563,59.87229265779972,3.7476425797166684,4.102315924307913,2,-0.1299896240234375,-0.0049896240234375,-5.2224884033203125,-8.664993286132812,4.8300018310546875,4,0.03422802820631854,-2.2308378524309225,146.6699981689453,2.333369026904029,147.22999572753906,4.652145068553737,147.52999877929688,0.03422802820631854
7216,2015-02-23,148.38999938964844,148.4600067138672,147.02999877929688,148.0,1587300.0,0.005761191149488365,4.396113430257665,0.4482776764417006,55.04007125494817,60.00795531427897,-0.8236558024507872,-2.158287730976838,-5.5679571998661,-11.437877106147624,19.267885629229497,1.4300079345703125,3.5940364895431003,1.5875000000000057,-6.382108527668095,9.557108527668106,-2.3973042638340587,5.57230426383407,6.605853802060949,97.49974114582481,44.605576693786354,3.984804263834057,2,-1.1599960327148438,-0.8549957275390625,-6.462493896484375,-9.314994812011719,3.1100006103515625,0,0.030595008456139494,1.7591330303840327,147.5399932861328,-2.2308378524309225,146.6699981689453,2.333369026904029,147.22999572753906,0.030595008456139494
7217,2015-02-24,148.2100067138672,149.39999389648438,148.0,149.3800048828125,1844200.0,-0.0012129703923552393,1.3140850221319849,-3.0,32.837658083344905,56.54506267333903,-0.6019257776778204,-1.6452250059980997,-5.242438612395546,-11.00668855027942,19.76903524298636,1.399993896484375,3.0358174253528887,1.1425071716308537,-6.632211474985581,8.917225818247289,-2.744852151677378,5.029866494939085,6.412412496658192,66.0003662109375,18.163892949348117,3.8873593233082238,2,-0.6800079345703125,-0.6750030517578125,-6.282501220703125,-8.444999694824219,2.029998779296875,1,0.033263561517131945,4.396113430257665,148.38999938964844,1.7591330303840327,147.5399932861328,-2.2308378524309225,146.6699981689453,0.033263561517131945
7218,2015-02-25,147.47999572753906,148.60000610351562,147.19000244140625,147.6999969482422,1602700.0,-0.00492551753092807,-2.525062943465324,0.1880355256465433,21.292472944161076,52.24780500778745,0.01349567241371119,-0.42590700504430856,-4.4097801833027575,-10.018234907647127,20.519759975337713,1.410003662109375,2.5092586758608775,0.087996673583973,-7.141299109051943,7.317292456219889,-3.526651217733985,3.702644564901931,6.783926861049679,45.142909458705354,3.1148174914553053,3.614647891317963,2,0.0500030517578125,0.12500762939453125,-5.557491302490234,-7.3849945068359375,4.1500091552734375,2,0.024477900155495114,1.3140850221319849,148.2100067138672,4.396113430257665,148.38999938964844,1.7591330303840327,147.5399932861328,0.024477900155495114
7219,2015-02-26,146.64999389648438,147.61000061035156,146.1999969482422,147.07000732421875,1892600.0,-0.005627894325329841,-1.1363573311138855,1.9091413510889166,35.976967949459976,49.652000863795394,0.8007179302338727,1.009527720918726,-3.3708594132423855,-8.948439223246965,21.77751430323167,1.410003662109375,2.0763981640856173,-1.0935050964355355,-7.349843196478105,5.162833003607034,-4.22167414645682,2.034663953585749,7.269771935045185,21.428571428571427,-18.34667304493514,3.1281690500212913,2,0.8800048828125,0.9650115966796875,-4.907489776611328,-6.244987487792969,5.850006103515625,3,0.02325266828525341,-2.525062943465324,147.47999572753906,1.3140850221319849,148.2100067138672,4.396113430257665,148.38999938964844,0.02325266828525341
7220,2015-02-27,146.9600067138672,147.55999755859375,145.8300018310547,147.55999755859375,3036200.0,0.0021139640660445824,4.766740418605834,1.4285039598924654,39.90724350350492,47.764110143597186,0.4082219962417639,1.2619727501437126,-3.4740371364833322,-9.035178263562216,23.03019985476344,1.7299957275390625,1.5192158645321285,-1.0994926452636662,-6.4124444348644545,4.213459144337122,-3.7559685400640603,1.556983249536728,6.629368630885551,31.65286818855973,-6.394609935845914,2.6564758948003937,2,0.5699920654296875,0.6599960327148438,-5.217502593994141,-5.560005187988281,4.8199920654296875,4,0.023884011611879696,-1.1363573311138855,146.64999389648438,-2.525062943465324,147.47999572753906,1.3140850221319849,148.2100067138672,0.023884011611879696
7221,2015-03-02,147.94000244140625,148.49000549316406,147.32000732421875,147.32000732421875,2108600.0,0.006668451842460232,-2.774217365623154,-1.0333409628442818,52.369726082625384,46.769334472142255,-0.491808603089396,0.708139238761504,-4.203176114345752,-9.769883820182883,23.529928316525,1.529998779296875,1.2012225536027188,-0.36699676513671875,-5.116950945089513,4.382957414816076,-2.741973855113116,2.0079803248396786,5.332198036040751,59.10378991549946,18.353276185575204,2.374977089976401,3,-0.32500457763671875,-0.05999755859375,-6.459999084472656,-6.540000915527344,4.05999755859375,0,0.0299445221216339,4.766740418605834,146.9600067138672,-1.1363573311138855,146.64999389648438,-2.525062943465324,147.47999572753906,0.0299445221216339
7222,2015-03-03,147.3699951171875,148.13999938964844,146.66000366210938,147.94000244140625,1514300.0,-0.003852962787698422,2.0515337423312885,-0.9193738924985233,44.8979143235015,44.68219844849958,0.05935742783518094,1.4609492892865887,-3.4488841909593475,-8.940401496785853,23.175888266544018,1.4799957275390625,0.8628702492819116,-1.0055038452148324,-5.65380165191138,3.642793961481715,-3.32965274856312,1.3186450581334554,5.597717487646008,55.59533974164762,10.982535927390131,2.3241489033482767,3,0.24500274658203125,0.510009765625,-6.049991607666016,-5.969993591308594,1.44000244140625,1,0.0280247337969195,-2.774217365623154,147.94000244140625,4.766740418605834,146.9600067138672,-1.1363573311138855,146.64999389648438,0.0280247337969195
7223,2015-03-04,147.1699981689453,147.97999572753906,145.77999877929688,147.83999633789062,2208600.0,-0.0013571076533126503,3.6315874010183267,1.1754202805439555,48.13379050850919,43.249978104432074,0.27932245381032317,1.2044672089751032,-3.1350175026526017,-8.534704600384174,20.973034242468845,2.1999969482421875,0.6517830758212426,-0.8765007019042912,-4.797693966281116,3.044692562472534,-2.8370973340927037,1.0840959302841213,5.50540607817922,51.29136332156552,3.4179385337266197,1.9605966321884065,3,0.4199981689453125,0.7100067138671875,-5.7924957275390625,-5.769996643066406,2.470001220703125,2,0.020860279692974437,2.0515337423312885,147.3699951171875,-2.774217365623154,147.94000244140625,4.766740418605834,146.9600067138672,0.020860279692974437
7224,2015-03-05,151.1699981689453,151.75,149.0,150.77000427246094,4471100.0,0.027179452672195792,2.525646543291991,-0.5970074472203876,64.86487924671876,43.924524877419316,-3.3695705018205615,-3.340927944408321,-6.979089845615874,-12.29854717996173,18.639439462695357,4.5800018310546875,0.35432119964906406,3.3609992980956918,1.32599118499067,5.3960074112007135,2.3434952415431667,4.378503354648217,1.224790054778623,90.28472843450479,39.16951374604058,1.0175040565525177,3,-2.404998779296875,-3.2899932861328125,-9.77249526977539,-9.68499755859375,-2.149993896484375,3,0.003042976248191165,3.6315874010183267,147.1699981689453,2.0515337423312885,147.3699951171875,-2.774217365623154,147.94000244140625,0.003042976248191165
7225,2015-03-06,149.5399932861328,150.14999389648438,148.1699981689453,149.2899932861328,3014900.0,-0.010782595108526971,1.693869501131433,0.6250095368886854,59.80700848431621,44.45418456957133,-1.5936165929310278,-1.766026988545491,-5.255305899498836,-10.447289505772005,17.726392994395532,3.0,-0.03184043665467584,1.7084945678710994,-0.394948118444546,3.811937254186745,0.6567732247132767,2.760215911028922,2.5854035551265326,62.9814696485623,7.732902837736482,1.0517213431578245,3,-0.774993896484375,-1.6599884033203125,-8.14249038696289,-8.05499267578125,-0.019989013671875,4,0.019794080826280647,2.525646543291991,151.1699981689453,3.6315874010183267,147.1699981689453,2.0515337423312885,147.3699951171875,0.019794080826280647
7226,2015-03-09,150.67999267578125,150.99000549316406,149.5500030517578,149.7899932861328,1727900.0,0.007623374621043011,-1.102224251807135,3.55999755859375,61.97714086795081,47.69190487897198,-2.653682737860521,-2.898702377028485,-6.316649044827045,-11.32634438108198,16.854635547498013,1.45001220703125,-0.25172654890994295,2.7494941711425724,0.31380136422592386,5.185186978059221,1.531647767684234,3.967340574600911,1.1867884383121066,82.07693290734824,26.242224640086107,1.2178464034583307,3,-1.9149932861328125,-2.1899871826171875,-9.282489776611328,-8.994987487792969,-1.6099853515625,0,0.007300279778235108,1.693869501131433,149.5399932861328,2.525646543291991,151.1699981689453,3.6315874010183267,147.1699981689453,0.007300279778235108
7227,2015-03-10,148.16000366210938,150.14999389648438,148.14999389648438,149.75,2128100.0,-0.01672411160182452,-1.4844475614610384,-1.7865139643732748,53.025397874889926,51.217785426830744,-0.1581653497321156,-0.34770936392806107,-3.729545597426352,-8.545918939431601,16.179615864469522,2.529998779296875,-0.5059583718450824,0.19850463867186363,-2.2320380788999046,2.629047356243632,-1.0167667201140205,1.4137759974577477,3.4585063539046246,39.866070287539934,-16.016582696682875,1.2152713587858832,3,0.6049957275390625,0.3300018310546875,-6.540000915527344,-6.474998474121094,-1.0500030517578125,1,0.0259179012079942,-1.102224251807135,150.67999267578125,1.693869501131433,149.5399932861328,2.525646543291991,151.1699981689453,0.0259179012079942
7228,2015-03-11,147.39999389648438,148.99000549316406,147.33999633789062,148.3300018310547,1734300.0,-0.005129655418734114,-2.1428654469358985,0.5849119978503292,52.34423464592703,53.03637061532707,0.6585570440870754,0.3665087477326381,-2.903099335754746,-7.4961122722032485,15.35366887363824,1.6500091552734375,-0.7177997612045601,-0.5205047607421989,-2.960334308508777,1.9193247870243795,-1.740419534625488,0.6994100131410903,3.9801758653734396,1.3604877272381268,-55.146049509807945,1.219914773883294,3,1.3650054931640625,3.4100112915039062,-5.1349945068359375,-5.714988708496094,-2.829986572265625,2,0.009565832567805854,-1.4844475614610384,148.16000366210938,-1.102224251807135,150.67999267578125,1.693869501131433,149.5399932861328,0.009565832567805854
7229,2015-03-12,149.44000244140625,149.63999938964844,147.39999389648438,148.3800048828125,1564000.0,0.013839949995890333,2.0685186346439246,-1.1397725967612267,55.675045006038786,54.788348560053066,-1.0550151828298056,-1.5995685280588532,-4.848372541600526,-9.20996354174028,14.720092692397596,2.2400054931640625,-0.3746077537849146,1.42050399780274,-1.1000000796605605,3.9410080752660406,0.1602519590710756,2.6807560365344045,1.7113606764616236,57.53426948208037,1.393436006465727,1.2602520387316523,3,-0.6750030517578125,1.81500244140625,-3.3425025939941406,-4.220001220703125,-3.1300048828125,3,0.0013383093212984143,-2.1428654469358985,147.39999389648438,-1.4844475614610384,148.16000366210938,-1.102224251807135,150.67999267578125,0.0013383093212984143
7230,2015-03-13,149.27999877929688,149.91000366210938,148.14999389648438,149.08999633789062,1470100.0,-0.001070688299621203,1.4275792398030054,0.1792479990787125,52.77257796939692,54.83310988080545,-0.5937516883502951,-1.391177637370589,-4.59837554279062,-8.748566030577535,14.085259214219912,1.760009765625,0.22241177864242445,1.1845001220703182,-1.3940538168279772,3.7630540609686136,-0.10477684737884374,2.47377709151948,1.6517099603406677,53.15061850196692,2.148818410452833,1.2892769694491484,3,-0.5149993896484375,-0.5749969482421875,-1.5724945068359375,-2.5799942016601562,-1.94000244140625,4,-0.0017416566784699272,2.0685186346439246,149.44000244140625,-2.1428654469358985,147.39999389648438,-1.4844475614610384,148.16000366210938,-0.0017416566784699272
7231,2015-03-16,149.99000549316406,151.0,149.27999877929688,149.72000122070312,2532700.0,0.004756207929214273,-1.991282656865737,1.4210568583360104,55.36789405387497,55.99644096195806,-1.0978336542920601,-1.9748217639383938,-5.152188952456015,-9.21018652818725,13.446349397303708,1.720001220703125,0.5578196913903071,1.7500068664550668,-0.9160769115312064,4.41609064444134,0.4169649774619302,3.0830487554482033,-4.3300018310546875,72.4045492825041,22.33746933412222,1.333041888993133,3,-1.225006103515625,-1.285003662109375,-2.282501220703125,-3.2900009155273438,-3.010009765625,0,-0.003133550259950768,1.4275792398030054,149.27999877929688,2.0685186346439246,149.44000244140625,-2.1428654469358985,147.39999389648438,-0.003133550259950768
7232,2015-03-17,150.02999877929688,150.1999969482422,148.42999267578125,149.38999938964844,1972500.0,0.0002666396737656118,2.6122693655118723,2.3703306018649335,58.02390891221075,57.095343006813785,-0.8055357216270522,-1.916160744416942,-5.027790552054853,-9.02873827949864,13.128413494797506,1.7700042724609375,0.855833331259447,1.6650001525878793,-1.0937376839611943,4.423737989136953,0.2856312343133425,3.044369070862416,-4.263195190429684,73.4972609250319,21.865160220328605,1.37936891827453,3,-0.4850006103515625,-1.3249969482421875,-2.3224945068359375,-3.3299942016601562,-2.7299957275390625,1,-0.006398663353256007,-1.991282656865737,149.99000549316406,1.4275792398030054,149.27999877929688,2.0685186346439246,149.44000244140625,-0.006398663353256007
7233,2015-03-18,150.92999267578125,151.6300048828125,148.25,150.0,2772500.0,0.005998759606792525,1.9012704649639816,1.4531149417066018,63.4084990190792,56.93352298152051,-1.247246256534197,-2.661188016829726,-5.6976422811909515,-9.703960473318972,12.96461472948268,3.3800048828125,0.9918219975165243,2.3799942016601676,-0.549240570377151,5.309228973697486,0.9153768156415083,3.844611587678827,-5.0585251586913955,83.45129104170725,26.84205178742969,1.4646173860186629,3,-1.4449920654296875,-2.2249908447265625,-3.2224884033203125,-4.229988098144531,-2.80999755859375,2,-0.02530969489699486,2.6122693655118723,150.02999877929688,-1.991282656865737,149.99000549316406,1.4275792398030054,149.27999877929688,-0.02530969489699486
7234,2015-03-19,151.30999755859375,151.5,150.32000732421875,151.0,1862900.0,0.0025177559216398304,2.4202565236620965,0.3333333333333333,63.568268980898445,57.351440814474095,-1.7939576037450706,-2.820353352158577,-5.897984624573411,-9.855500423056753,12.820105679974619,1.17999267578125,1.2802804865567907,2.527999114990223,-0.5073606310752155,5.5633588610556615,1.0103192419574896,4.0456789880229564,-5.208188546874993,90.80441626546701,29.756201116447933,1.5176798730327208,3,-1.8249969482421875,-2.6049957275390625,-3.6024932861328125,-4.609992980957031,-4.3499908447265625,3,-0.04454424917801603,1.9012704649639816,150.92999267578125,2.6122693655118723,150.02999877929688,-1.991282656865737,149.99000549316406,-0.04454424917801603
7235,2015-03-20,152.58999633789062,153.14999389648438,151.75,152.1300048828125,5859300.0,0.00845944616978267,-1.295069665057408,1.483855089584564,64.23756592201113,57.602599153814126,-2.9008730744925515,-3.9027144249649837,-7.0593706188945475,-10.894876742844389,13.086997462683328,1.839996337890625,1.6133801170163053,3.555497741699213,0.1389178465799148,6.972077636818511,1.847207794139564,5.263787689258862,-6.267059491328126,88.57146416048529,26.150495488807884,1.7082899475596478,3,-2.345001220703125,-3.18499755859375,-4.577491760253906,-5.889991760253906,-5.9799957275390625,4,-0.04115603204675777,2.4202565236620965,151.30999755859375,1.9012704649639816,150.92999267578125,2.6122693655118723,150.02999877929688,-0.04115603204675777
7236,2015-03-23,152.92999267578125,153.55999755859375,152.6999969482422,153.14999389648438,1665900.0,0.0022281692512642337,-1.5294408042366034,-0.4782724076162675,67.26706661738363,59.185006791868986,-3.227554565297396,-4.095104736961559,-7.314332553318479,-10.99749487554169,13.201900993758992,0.970001220703125,1.4404042837363988,3.6684944152831918,-0.14769697070167354,7.484685801268057,1.7603987222907733,5.57659010827561,-6.197432406223442,88.13549581029667,23.824556397578107,1.908095692992432,3,-2.4799957275390625,-3.3199920654296875,-4.917488098144531,-6.229988098144531,-8.469985961914062,0,-0.03655264896102939,-1.295069665057408,152.58999633789062,2.4202565236620965,151.30999755859375,1.9012704649639816,150.92999267578125,-0.03655264896102939
7237,2015-03-24,153.13999938964844,154.22999572753906,152.88999938964844,152.9499969482422,1637000.0,0.0013732212379844455,-7.645205749163221,-0.8636426688861146,68.52884959641443,60.983297341923134,-2.969091945410753,-4.1285018496493535,-7.362898713725343,-10.968727686072071,13.105730763281343,1.339996337890625,1.4557627872482897,3.6320014953613224,-0.5203003252710516,7.7843033159936965,1.5558505850451354,5.7081524056775095,-5.861244136967741,81.77262346742195,15.161502362923073,2.076150910316186,3,-2.3250045776367188,-3.1949996948242188,-3.9674949645996094,-6.439994812011719,-10.089996337890625,1,-0.0402246551303419,-1.5294408042366034,152.92999267578125,-1.295069665057408,152.58999633789062,2.4202565236620965,151.30999755859375,-0.0402246551303419
7238,2015-03-25,151.08999633789062,153.9600067138672,151.08999633789062,153.5500030517578,2266800.0,-0.013386463758183753,-1.3333354009142844,-12.94723739158368,49.71750803617707,60.32134878971628,-0.38064570097211003,-1.8911393783726282,-5.146157333325505,-8.70333866031362,13.046007736086857,2.8700103759765625,1.2936664142319216,1.4014984130859318,-2.693067189800473,5.496064015972337,-0.6457843883572707,3.4487812145291343,-3.1161170377240808,19.692872056040116,-42.10925432351327,2.047282801443207,3,0.09999847412109375,-1.0849990844726562,-1.6949920654296875,-4.389991760253906,-5.6999969482421875,2,-0.02508434296111206,-7.645205749163221,153.13999938964844,-1.5294408042366034,152.92999267578125,-1.295069665057408,152.58999633789062,-0.02508434296111206
7239,2015-03-26,150.05999755859375,150.77000427246094,149.1699981689453,149.32000732421875,1554800.0,-0.006817120949513034,-2.0769095337304497,-0.3008082173937315,51.91741807129539,60.226331023260556,0.834281750819315,-0.6245963696361514,-3.911850635090161,-7.478841624801817,13.1113169374937,1.9199981689453125,1.4384573487424461,0.20099945068358238,-3.636764961921415,4.03876386328858,-1.7178827556189162,2.119881656986081,-1.460506615689951,17.588929230546544,-42.24377901994404,1.9188822063024948,3,1.1800003051757812,-0.05500030517578125,-2.1024932861328125,-3.3599929809570312,-4.30999755859375,3,-0.012928178548375246,-1.3333354009142844,151.08999633789062,-7.645205749163221,153.13999938964844,-1.5294408042366034,152.92999267578125,-0.012928178548375246
7240,2015-03-27,150.47000122070312,151.22000122070312,150.02000427246094,150.2100067138672,1329900.0,0.002732264885911828,-2.749994039529838,0.3513485648300891,49.181640002473756,59.53896946199375,0.6826160710888587,-0.7991290290292739,-4.051186252979932,-7.695896061753615,13.395064493131919,1.1999969482421875,1.6879583532392246,0.43550338745117756,-3.1572741670271682,4.028280941929523,-1.3608853897879953,2.2318921646903505,-1.3074597993357884,25.69177231222031,-30.033097169968336,1.7963887772391796,3,0.7699966430664062,-0.46500396728515625,-2.799999237060547,-3.7699966430664062,-5.970001220703125,4,-0.023326872322461334,-2.0769095337304497,150.05999755859375,-1.3333354009142844,151.08999633789062,-7.645205749163221,153.13999938964844,-0.023326872322461334
7241,2015-03-30,152.3699951171875,152.58999633789062,150.8000030517578,150.91000366210938,1463800.0,0.012627061082411739,-1.1309536784741145,5.615470391454898,67.23990122420007,60.562968607770344,-0.9434911739268159,-2.4772311917486434,-5.652853421434969,-9.404304082653226,13.531044910884082,2.1199951171875,1.7823108822135225,2.113997650146473,-1.481310257090911,5.709305557383857,0.31634369652778105,3.911651603765165,-3.1999969482421875,63.241076921221186,5.282556311078558,1.7976539536186902,3,-1.1299972534179688,-2.3649978637695312,-4.897491455078125,-5.669990539550781,-7.5999908447265625,0,-0.03780268223022476,-2.749994039529838,150.47000122070312,-2.0769095337304497,150.05999755859375,-1.3333354009142844,151.08999633789062,-0.03780268223022476
7242,2015-03-31,151.5,153.0,151.25,151.83999633789062,1886100.0,-0.005709753528038042,-3.1666848319709353,-0.23287556698229553,66.63962526814333,60.92198263544413,0.17539711983627626,-1.3512408949810606,-4.501707810324319,-8.38224213099295,14.016520371504573,1.75,1.9489291418287564,1.0375022888183594,-2.3268720793705313,4.40187665700725,-0.6446848952760718,2.7196894729127905,-1.8240020751953239,48.642957715072086,-15.794275036308036,1.6821871840944427,3,0.1999969482421875,-1.4950027465820312,-4.117496490478516,-4.799995422363281,-6.94000244140625,1,-0.04646860254873142,-1.1309536784741145,152.3699951171875,-2.749994039529838,150.47000122070312,-2.0769095337304497,150.05999755859375,-0.04646860254873142
7243,2015-04-01,150.24000549316406,151.8699951171875,149.6999969482422,151.8300018310547,1795000.0,-0.008316795424659684,1.5988267972661818,4.676510187595368,53.466219745201876,59.799532720366734,1.4831982600181561,0.1586790967481022,-2.9584465665676305,-6.975165377571955,14.666049868037174,2.1699981689453125,1.9913258163520595,-0.375992584228527,-3.367314173064159,2.615329004607105,-1.8716533786463572,1.1196682101893032,3.989990234375,27.937514691059466,-35.82906068569284,1.4956607944178206,4,1.459991455078125,-0.23500823974609375,-2.7075042724609375,-3.5400009155273438,-4.3600006103515625,2,-0.047856777013585705,-3.1666848319709353,151.5,-1.1309536784741145,152.3699951171875,-2.749994039529838,150.47000122070312,-0.047856777013585705
7244,2015-04-02,151.6300048828125,152.0,150.36000061035156,150.47000122070312,1095300.0,0.00925185928398875,-1.3768022998673153,-0.7295637319821117,59.20128475051798,59.239945923534165,0.1602137831796142,-1.2596749299279963,-4.035449680309512,-8.217927093250239,14.086638397219552,1.7599945068359375,2.0267413143317867,0.9910064697265568,-2.0252210945756985,4.007234034028812,-0.5171073124245709,2.4991202518776845,2.509390869140617,58.485034840869474,-6.3507410619588,1.5081137821511281,4,0.0699920654296875,-1.6250076293945312,-4.062503814697266,-4.930000305175781,-7.3600006103515625,3,-0.041152841075133284,1.5988267972661818,150.24000549316406,-3.1666848319709353,151.5,-1.1309536784741145,152.3699951171875,-0.041152841075133284
7245,2015-04-06,152.5,152.83999633789062,150.60000610351562,151.3699951171875,1767600.0,0.005737618473730777,1.4751306693643567,0.9741390650074978,59.706105532471305,58.39983913632168,-0.8089606859175547,-1.9990352065902073,-4.644552726496016,-8.944030569239175,13.941892956178714,2.239990234375,1.9159139258037499,1.7130012512207031,-1.3659995801662603,4.792002082607667,0.1735008355272214,3.252501666914185,1.5506077758788877,84.84849886021576,20.10386778287034,1.5395004156934875,4,-0.8000030517578125,-2.4950027465820312,-4.927497863769531,-5.799995422363281,-8.42999267578125,0,-0.04426229508196722,-1.3768022998673153,151.6300048828125,1.5988267972661818,150.24000549316406,-3.1666848319709353,151.5,-0.04426229508196722
7246,2015-04-07,151.77999877929688,152.9499969482422,151.72000122070312,152.52999877929688,1391700.0,-0.004721319480020525,-1.8275922548056687,-0.6637139462028735,56.429103172396474,57.055422866986355,-0.3008819950857742,-1.2568376027151942,-3.6917924216453457,-8.082544251756786,13.54424575063602,1.2299957275390625,1.7546186688807097,0.9379997253417969,-2.17209477848715,4.048094229170744,-0.6170475265726623,2.493046977256256,2.1835967800292906,63.03030022795685,-0.5820999749002667,1.55504725191447,4,-0.214996337890625,-1.7750015258789062,-4.204998016357422,-5.079994201660156,-8.539993286132812,1,-0.047964150993852095,1.4751306693643567,152.5,-1.3768022998673153,151.6300048828125,1.5988267972661818,150.24000549316406,-0.047964150993852095
7247,2015-04-08,152.0,152.6699981689453,151.19000244140625,152.22999572753906,1483000.0,0.0014494743870898663,1.6666575022338306,0.3066609700520833,54.13769501286318,57.546554753284816,-0.7818140791576127,-1.2378718638004216,-3.69940376852054,-8.148125729231339,13.628193519468764,1.4799957275390625,1.4742615442508509,0.9660011291503849,-1.9124434608268643,3.844445719127634,-0.4732211658382539,2.405223424139024,1.8783235871044894,70.76932466947116,9.267101276970628,1.439222294988629,4,-0.9150009155273438,-1.9950027465820312,-4.252498626708984,-5.299995422363281,-9.399993896484375,2,-0.04756576136538859,-1.8275922548056687,151.77999877929688,1.4751306693643567,152.5,-1.3768022998673153,151.6300048828125,-0.04756576136538859
7248,2015-04-09,148.80999755859375,151.0,148.27000427246094,150.57000732421875,3401800.0,-0.020986858167146405,1.0839700880585192,7.65235852186028,42.0584448821951,56.45111328782922,2.291762110083141,2.1746775455387706,-0.2678037917780216,-4.818290334947619,13.967213992962101,3.7299957275390625,1.0097102358361667,-2.2945014953613168,-4.849028525033589,0.2600255343109552,-3.5717650101974527,-1.0172379805251808,4.984759495733499,11.538336137303233,-44.34651322658826,1.2772635148361415,4,1.8250045776367188,1.1949996948242188,-1.0624961853027344,-2.1099929809570312,-3.9799957275390625,3,-0.028559909076851908,1.6666575022338306,152.0,-1.8275922548056687,151.77999877929688,1.4751306693643567,152.5,-0.028559909076851908
7249,2015-04-10,149.63999938964844,150.02999877929688,148.6199951171875,149.39999389648438,1572900.0,0.005577594547892417,1.764701482489865,-0.13636600083229297,40.35317775149819,55.47017303772083,1.559965263423237,1.433946400800437,-0.7974158894843697,-5.531113925057241,14.099095274087098,1.410003662109375,0.4877272622597957,-1.4744995117187614,-4.003025189695933,1.05402616625841,-2.7387623507073613,-0.21023667273016144,3.9337675534041523,29.273445752963735,-21.548274623858983,1.2642628389885884,4,0.9950027465820312,1.1449966430664062,-1.904998779296875,-2.8249969482421875,-4.5800018310546875,4,-0.025126934791313782,1.0839700880585192,148.80999755859375,1.6666575022338306,152.0,-1.8275922548056687,151.77999877929688,-0.025126934791313782
7250,2015-04-13,149.02000427246094,150.33999633789062,148.92999267578125,149.44000244140625,1120200.0,-0.0041432445851131705,-3.6998448745009282,-1.7499523173755485,37.44383302544603,52.159498793414826,2.1821214897857146,2.143355634732245,0.0890751319414278,-4.792683572013203,14.093670195922957,1.410003662109375,0.45640503954442124,-2.0814949035644474,-4.652056471961288,0.4890666648323929,-3.3667756877628676,-0.7962141193660273,4.341612163767991,16.025666105872688,-28.833699440145587,1.2852807841984175,4,1.6149978637695312,1.7649917602539062,-0.6975021362304688,-1.4850006103515625,-4.279998779296875,0,-0.0318749152047757,1.764701482489865,149.63999938964844,1.0839700880585192,148.80999755859375,1.6666575022338306,152.0,-0.0318749152047757
7251,2015-04-14,149.52000427246094,150.10000610351562,147.72000122070312,149.0,1540800.0,0.003355254232081606,1.8333257645252996,-1.23811080835604,38.587646719261116,49.04261228798347,1.380511295059165,1.6931474799808655,-0.20888366323987384,-5.169978898865509,13.884282373091278,2.3800048828125,0.4757536927852186,-1.5579948425292969,-4.179430771093763,1.0634410860351693,-2.868712806811544,-0.24727687824704958,3.6379476772172836,36.36372043415135,-3.66830299878864,1.3107179642822355,4,0.8149948120117188,1.2649917602539062,-1.1975021362304688,-1.9850006103515625,-6.029998779296875,1,-0.03644995179582122,-3.6998448745009282,149.02000427246094,1.764701482489865,149.63999938964844,1.0839700880585192,148.80999755859375,-0.03644995179582122
7252,2015-04-15,149.07000732421875,150.6699981689453,149.0500030517578,149.5800018310547,1404700.0,-0.0030096103222562176,-4.890858648911084,-0.9807506088793685,42.91727926620741,47.87050779031742,1.619916043982073,2.1792689583460287,0.34505517251426454,-4.61046404346493,13.951118958930591,1.6199951171875,0.5005774787825601,-1.9599922180175895,-4.694924034908581,0.7749395988734022,-3.3274581264630854,-0.5925263095720936,3.761667581720957,41.15873798602518,-1.386316419297323,1.367465908445502,4,1.2649917602539062,1.7149887084960938,-0.4425048828125,-1.535003662109375,-5.1300048828125,2,-0.03910915371711743,1.8333257645252996,149.52000427246094,-3.6998448745009282,149.02000427246094,1.764701482489865,149.63999938964844,-0.03910915371711743
7253,2015-04-16,147.11000061035156,148.89999389648438,146.91000366210938,148.75999450683594,2680600.0,-0.013148229808591094,1.062173871794061,3.235316997277324,40.289666104465034,45.76921682964487,3.452284579392881,4.045850762221107,2.1385274926707893,-2.5639984425056923,13.815986046213224,2.160003662109375,0.0434719561562531,-3.72899932861327,-6.978487401269689,-0.47951125595685085,-5.353743364941494,-2.104255292285046,5.414973874473958,5.31907554329079,-38.71459066140774,1.6247440363282164,4,2.8199996948242188,3.4599990844726562,1.5175018310546875,0.4250030517578125,-3.4300079345703125,3,-0.030657293781008788,-4.890858648911084,149.07000732421875,1.8333257645252996,149.52000427246094,-3.6998448745009282,149.02000427246094,-0.030657293781008788
7254,2015-04-17,144.57000732421875,146.72999572753906,143.10000610351562,146.5800018310547,4369300.0,-0.017265945724930454,2.1428722413417267,1.2181829951726562,32.967662248189995,42.79827868694695,5.459639721173119,6.3822311853014355,4.409081632995651,0.06069648668849936,14.072175615861138,4.0099945068359375,-0.44217852057246887,-5.931993103027338,-10.210781094630732,-1.6532051114239437,-8.071387098829035,-3.792599107225641,7.50576949478949,19.41879473581304,-25.82234071917537,2.1393939958016928,4,3.4549942016601562,4.094993591308594,5.217494964599609,2.964996337890625,-1.32000732421875,4,0.0017983986557659204,1.062173871794061,147.11000061035156,-4.890858648911084,149.07000732421875,1.8333257645252996,149.52000427246094,0.0017983986557659204
7255,2015-04-20,146.30999755859375,147.25,145.75,146.64999389648438,2881900.0,0.0120356238930861,-1.0548065466858971,0.16915286919158562,32.34263682246781,40.12200464806598,3.0723491199310047,4.371779536305041,2.6345008999849426,-1.591118817877316,13.713760543171194,2.67999267578125,-0.6162302539992766,-3.8780029296875114,-8.424936392807723,0.6689305334327003,-6.151469661247631,-1.6045361981273913,4.86820218886524,42.40415878026313,-0.5369677706437841,2.2734667315601103,4,1.5750045776367188,2.3550033569335938,3.7000045776367188,1.225006103515625,-0.8899993896484375,0,-0.008543503662484908,2.1428722413417267,144.57000732421875,1.062173871794061,147.11000061035156,-4.890858648911084,149.07000732421875,-0.008543503662484908
7256,2015-04-21,147.33999633789062,148.0800018310547,146.60000610351562,146.97999572753906,1616700.0,0.007039838674622212,-1.6428970421940354,-1.0588367291984562,37.990735471093714,38.32789803231382,1.5045188530417306,3.0583213866561323,1.5937398862604937,-2.527335506543011,13.068979557822294,1.7700042724609375,-0.9907449804599366,-2.5685043334960938,-7.09293095357225,1.955922286580062,-4.830717643534172,-0.30629102345801584,3.0303840451740314,56.01049773536757,13.220938420792685,2.262213310038078,4,-0.2899932861328125,1.3250045776367188,1.3950042724609375,0.19500732421875,-3.0800018310546875,1,-0.01764619865175021,-1.0548065466858971,146.30999755859375,2.1428722413417267,144.57000732421875,1.062173871794061,147.11000061035156,-0.01764619865175021
7257,2015-04-22,146.97999572753906,147.92999267578125,146.27999877929688,147.92999267578125,1423500.0,-0.0024433325593817834,2.4736825197963346,-2.6388759377781543,40.073041538890436,38.10729766083551,1.204178600215414,3.0916798718369023,1.9759692362130181,-2.059844522236176,12.214896065194106,1.649993896484375,-1.4895158606963719,-2.620504760742193,-7.056502177245477,1.8154926557610906,-4.838503468993821,-0.4025060524905655,2.663347227570682,66.89651362244415,21.31004362149659,2.2179987082516353,4,-0.09499359130859375,1.6850051879882812,1.7550048828125,0.5550079345703125,-4.3899993896484375,2,-0.023744661422119617,-1.6428970421940354,147.33999633789062,-1.0548065466858971,146.30999755859375,2.1428722413417267,144.57000732421875,-0.023744661422119617
7258,2015-04-23,147.3000030517578,147.9499969482422,146.27000427246094,146.60000610351562,1351800.0,0.002177216856176445,-1.4705763556193832,-0.7368412598981673,35.895751095701,37.61202803241361,0.7235414492938048,2.6068310130384305,1.6604454309770915,-2.2834605508544428,12.2196507280596,1.67999267578125,-1.9240878493761784,-2.110997772216791,-6.602541528404714,2.380545983971132,-4.356769650310753,0.1347741058771703,1.6890062181925316,84.33736047234879,38.714313905452215,2.245771878093961,4,-0.41500091552734375,1.3649978637695312,1.8249969482421875,0.2350006103515625,-4.910003662109375,3,-0.022810594302370313,2.4736825197963346,146.97999572753906,-1.6428970421940354,147.33999633789062,-1.0548065466858971,146.30999755859375,-0.022810594302370313
7259,2015-04-24,148.1199951171875,148.39999389648438,146.8699951171875,147.3300018310547,1421100.0,0.005566816350584647,1.2666802301267053,1.128566757493188,35.6862471327416,37.416740711002014,-0.3740758310237311,1.7223527082827275,0.8790583473685274,-3.039156587862408,12.992684089310625,1.529998779296875,-2.355706385705389,-1.1940055847167912,-5.710260524611698,3.3222493551781156,-3.4521330546642446,1.0641218852306622,0.28011383611936935,89.43398399262969,46.757943682431105,2.2581274699474556,4,-1.2349929809570312,0.5450057983398438,0.975006103515625,-0.584991455078125,-6.720001220703125,4,-0.029975712852903236,-1.4705763556193832,147.3000030517578,2.4736825197963346,146.97999572753906,-1.6428970421940354,147.33999633789062,-0.029975712852903236
7260,2015-04-27,146.9600067138672,148.50999450683594,146.86000061035156,148.3000030517578,1717000.0,-0.007831409948417578,-1.1428373263579257,-1.6962123114364631,34.68869209479077,36.98352353050531,0.5173801212493458,2.746724332830212,2.055297534212116,-1.8187292950416918,13.621020117756977,1.649993896484375,-2.3815518839559218,-2.178494262695324,-6.777638374477021,2.4206498490863737,-4.478066318586173,0.12107779319552492,-3.8600006103515625,30.80381471389646,-8.913476464901198,2.2995720558908554,4,-0.07500457763671875,1.7049942016601562,2.1349945068359375,0.5749969482421875,-4.8300018310546875,0,-0.025245009147901176,1.2666802301267053,148.1199951171875,-1.4705763556193832,147.3000030517578,2.4736825197963346,146.97999572753906,-0.025245009147901176
7261,2015-04-28,146.61000061035156,147.19000244140625,146.0500030517578,146.88999938964844,1302100.0,-0.002381641858502981,1.5908933277847135,0.20895488396456308,33.018253842344876,35.883631816742806,0.45951542020813463,2.7859158499829846,2.4390990297736153,-1.426950532756507,13.89612913016891,1.1399993896484375,-2.4642650776133053,-2.2405006408691293,-6.707089685614761,2.2260884038765028,-4.473795163241931,-0.007206118496327463,-3.4017947387695244,22.76420747062983,-12.487152306865564,2.2332945223728107,4,-0.6100006103515625,2.0550003051757812,3.214996337890625,0.9250030517578125,-5.9600067138671875,1,-0.008116789007926895,-1.1428373263579257,146.9600067138672,1.2666802301267053,148.1199951171875,-1.4705763556193832,147.3000030517578,-0.008116789007926895
7262,2015-04-29,144.4600067138672,146.25,143.8699951171875,145.8800048828125,1719000.0,-0.014664715145854657,1.2037200562317654,5.071444141689374,35.33378537026043,35.33297840183118,2.1085477461794255,4.618227640458258,4.584739919202605,0.7586457642198923,14.286655614861818,2.7400054931640625,-2.512397217911655,-4.038494873046886,-8.729875714297663,0.6528859682038899,-6.38418529367226,-1.6928044524215125,-1.1457650695800794,12.715768842469425,-24.480299109216034,2.3456904206253864,4,1.3449935913085938,4.204994201660156,5.5699920654296875,3.0749969482421875,-5.6800079345703125,2,-0.0013845507250143108,1.5908933277847135,146.61000061035156,-1.1428373263579257,146.9600067138672,1.2666802301267053,148.1199951171875,-0.0013845507250143108
7263,2015-04-30,143.0500030517578,144.89999389648438,142.5399932861328,143.85000610351562,2523200.0,-0.009760512228842555,-1.5933750848864408,0.5633831572839321,28.617755280679035,34.84965540544107,3.2207749708170184,5.757126605862055,5.983587933648465,2.191144978598345,15.525075125092535,2.3600006103515625,-2.6765313662755545,-5.088998413085932,-10.292468937459347,0.11447211128748336,-7.690733675272639,-2.4872631508992242,5.459991455078125,8.542875399361021,-28.430319018901805,2.601735262186711,4,2.4749908447265625,5.1999969482421875,7.329994201660156,4.4850006103515625,-5.000000000000028,3,-0.003215705725645779,1.2037200562317654,144.4600067138672,1.5908933277847135,146.61000061035156,-1.1428373263579257,146.9600067138672,-0.003215705725645779
7264,2015-05-01,145.38999938964844,145.74000549316406,143.22000122070312,143.4600067138672,1504700.0,0.016357890863127,-1.0912866748553267,-2.41248164183944,39.4045233068776,35.63430945926439,1.1279418022053278,3.0837823910120505,3.67745006180499,-0.1161928391705942,16.615524485526194,2.69000244140625,-2.880471808361108,-2.4370018005371037,-7.505678057354913,2.631674456280706,-4.9713399289460085,0.09733632787180113,3.0005950927734375,47.738785942492015,7.780611852188528,2.5343381284089097,5,0.1349945068359375,2.3799972534179688,5.207496643066406,2.1450042724609375,-7.350006103515653,4,-0.0206341564935284,-1.5933750848864408,143.0500030517578,1.2037200562317654,144.4600067138672,1.5908933277847135,146.61000061035156,-0.0206341564935284
7265,2015-05-04,145.75,146.2100067138672,144.61000061035156,145.38999938964844,1288800.0,0.002476102977253314,1.499982118802675,0.18652952152050853,38.90520946064278,35.73591768032539,0.7600826291416354,2.3106273133437583,3.3281424103246877,-0.4264202400791248,17.35527608632361,1.600006103515625,-2.8892986521479997,-1.7395011901855355,-6.378771012509446,2.8997686321383753,-4.059136101347491,0.5801337209764199,2.5235824584960938,69.03226653278335,27.437179583613528,2.319634911161961,5,-0.225006103515625,2.0199966430664062,4.87249755859375,1.785003662109375,-6.320007324218778,0,-0.02984566794864918,-1.0912866748553267,145.38999938964844,-1.5933750848864408,143.0500030517578,1.2037200562317654,144.4600067138672,-0.02984566794864918
7266,2015-05-05,144.5,145.74000549316406,144.2899932861328,145.1199951171875,1769600.0,-0.00857632933104635,-1.7884621027612313,-1.7222057389903784,37.15566900309122,35.41176517634769,1.7487650655332345,3.1486991879220625,4.54712829593376,0.8552530486419982,18.12863193781471,1.4600067138671875,-2.5484787051057367,-2.6255012512206974,-6.981072275315142,1.7300697728737475,-4.80328676326792,-0.44771573917347496,3.6589106750488156,52.83027404077502,10.71815795012835,2.177785512047223,5,1.024993896484375,3.2699966430664062,6.12249755859375,3.035003662109375,-5.179992675781222,1,-0.016401350291954997,1.499982118802675,145.75,-1.0912866748553267,145.38999938964844,-1.5933750848864408,143.0500030517578,-0.016401350291954997
7267,2015-05-06,144.77000427246094,145.83999633789062,144.00999450683594,145.35000610351562,1737300.0,0.0018685416779302688,1.3461828141047587,0.9354941917700335,42.732919607858,36.17145056658736,1.2653737021657037,2.4340653175268585,4.254410528144405,0.6633619177915762,19.23686139404357,1.8300018310546875,-2.307996939756805,-1.9939971923828068,-5.813234676137682,1.8252402913720687,-3.9036159342602446,-0.08437845050536907,3.276528054809546,60.763019815564746,13.418636870559297,1.909618741877436,5,0.7549896240234375,2.9999923706054688,5.8524932861328125,2.7649993896484375,-5.9900054931640625,2,-0.02845900569445725,-1.7884621027612313,144.5,1.499982118802675,145.75,-1.0912866748553267,145.38999938964844,-0.02845900569445725
7268,2015-05-07,144.55999755859375,145.61000061035156,144.00999450683594,144.52000427246094,2564500.0,-0.0014506231102401346,-2.0188429371374284,-0.06895372392202258,49.96365369059096,37.757829073015074,1.1687426002500558,2.4341473647330645,4.462329183828501,0.9325316635231502,20.626686806864704,1.600006103515625,-2.2695110553381994,-1.9915039062499886,-5.804353075776078,1.8213452632761005,-3.897928491013033,-0.08507932148694408,3.3764039878539904,44.815848698412374,-5.8105624398334825,1.9064245847630388,5,0.964996337890625,3.18499755859375,6.292499542236328,2.975006103515625,-7.3300018310546875,3,-0.03998339012806151,1.3461828141047587,144.77000427246094,-1.7884621027612313,144.5,1.499982118802675,145.75,-0.03998339012806151
7269,2015-05-08,145.8800048828125,147.55999755859375,145.8000030517578,146.0,1728700.0,0.009131207432981014,-11.571444141689373,-3.0003815337657382,48.38954127643427,39.28014564875324,-0.5614663991723603,0.8622137372524321,3.1822868841671266,-0.26367220035274386,21.6918410742475,3.0,-2.236106829033787,-0.48349685668944176,-4.015600733804604,3.0486070204257203,-2.249548795247023,1.2825550818681393,1.9484684984289515,52.6763033358693,0.9681174303781503,1.7660519385575828,5,-0.8300094604492188,1.864990234375,4.972492218017578,1.654998779296875,-7.9000091552734375,4,-0.05367426356576188,-2.0188429371374284,144.55999755859375,1.3461828141047587,144.77000427246094,-1.7884621027612313,144.5,-0.05367426356576188
7270,2015-05-11,144.27000427246094,146.3300018310547,144.1999969482422,145.5399932861328,1905800.0,-0.011036472144656861,-2.0212756747397354,10.583672431332655,38.98065212938307,39.94263434731304,0.7004938904861149,2.21149479525144,4.80437399480428,1.457076895394664,23.160997501798118,2.1300048828125,-2.2088085211135535,-1.8559974670410213,-5.2729043625847964,1.5609094285027538,-3.564450914812909,-0.14754401926913374,3.452699506878332,7.32421245374012,-42.02878467856817,1.7084534477718916,5,0.7799911499023438,3.4749908447265625,6.582492828369141,3.3349990844726562,-5.3899993896484375,0,-0.043182995784504685,-11.571444141689373,145.8800048828125,-2.0188429371374284,144.55999755859375,1.3461828141047587,144.77000427246094,-0.043182995784504685
7271,2015-05-12,144.07000732421875,145.0,143.4199981689453,144.0,1923900.0,-0.0013862684017426075,-1.5690857213745193,-0.05512435419920702,39.43359658522369,40.3981689267534,0.5613327895119369,2.0893804434283823,4.9827896338313735,1.781834865872952,24.3064618593934,1.5800018310546875,-2.263367398852722,-1.783494567871088,-4.918364228085267,1.3513750923430905,-3.3509293979781773,-0.21605973776399878,3.549042245256402,15.70070654838032,-30.134682578266847,1.5674348301070957,5,0.9799880981445312,3.67498779296875,6.782489776611328,3.5449981689453125,-3.57000732421875,1,-0.032206666291031194,-2.0212756747397354,144.27000427246094,-11.571444141689373,145.8800048828125,-2.0188429371374284,144.55999755859375,-0.032206666291031194
7272,2015-05-13,143.24000549316406,145.2899932861328,142.72000122070312,143.8800048828125,2135900.0,-0.005761100776422001,-2.0594999137155883,-9.141891891891891,35.78432105862666,41.19445401319202,1.3411102494688976,2.593171917454555,5.799496353176522,2.700784188907704,25.86935986596591,2.5699920654296875,-2.2443697184104394,-2.321996307373041,-5.276571605050094,0.6325789903040118,-3.7992839562115535,-0.8447086585345289,4.277462950644235,10.743898056079244,-28.972841946569673,1.4772876488385245,5,1.899993896484375,4.364990234375,7.544994354248047,4.379997253417969,-2.9400024414062784,2,-0.027366643525661982,-1.5690857213745193,144.07000732421875,-2.0212756747397354,144.27000427246094,-11.571444141689373,145.8800048828125,-0.027366643525661982
7273,2015-05-14,142.60000610351562,144.1300048828125,141.52999877929688,144.1300048828125,3023400.0,-0.004468021258760557,2.398703500548519,2.390625372529385,30.425579346750965,40.196793573177956,2.1350925731525194,3.033498862212582,6.42493715172634,3.391305844381577,26.828296824847143,2.600006103515625,-2.196027615972895,-2.7364959716796875,-5.876234908940205,0.40324296558083006,-4.306365440309946,-1.1666265030494287,4.8179128371391755,17.7447353371358,-15.035254668784347,1.5698694686302568,5,1.9449920654296875,3.6649932861328125,7.9449920654296875,5.279998779296875,-2.4100036621094034,3,-0.02678826900922948,-2.0594999137155883,143.24000549316406,-1.5690857213745193,144.07000732421875,-2.0212756747397354,144.27000427246094,-0.02678826900922948
7274,2015-05-15,144.8300018310547,144.9600067138672,142.74000549316406,143.22000122070312,2357000.0,0.015638118037107684,1.3743196820967254,-1.0522888201854992,42.9795550512884,40.64949863880525,-0.2041623811380191,0.868508877596355,4.0770437272687445,1.2219594026232699,26.52581840809275,2.3600006103515625,-2.001058409989497,-0.5194999694824105,-3.6480093256109,2.609009386646079,-2.0837546475466695,1.0447547085818485,2.3524003031457994,68.7500198682023,34.244498270636285,1.5642546780642501,5,-0.285003662109375,1.2699966430664062,5.489997863769531,3.0500030517578125,-5.1800079345703125,4,-0.05247535736677744,2.398703500548519,142.60000610351562,-2.0594999137155883,143.24000549316406,-1.5690857213745193,144.07000732421875,-0.05247535736677744
7275,2015-05-18,145.05999755859375,145.2899932861328,144.0500030517578,144.74000549316406,1451700.0,0.0015880392503713203,2.1795293151006514,0.19875276032337247,44.85048924433016,41.50447866560957,-0.6060618923921197,0.569250486821204,3.781940046950581,1.0315733651857784,26.39257609234497,1.239990234375,-1.5367242862507737,-0.227004241943348,-3.324510772718696,2.870502288832,-1.7757575073310363,1.3217490234443403,1.8963084414105822,93.88308341618814,55.50089068439317,1.5487532653876805,5,-0.5149993896484375,1.0400009155273438,5.650001525878906,2.82000732421875,-6.720001220703125,0,-0.04880740348968282,1.3743196820967254,144.8300018310547,2.398703500548519,142.60000610351562,-2.0594999137155883,143.24000549316406,-0.04880740348968282
7276,2015-05-19,144.74000549316406,145.5,144.30999755859375,144.80999755859375,1332700.0,-0.0022059290694558253,-1.5591232013650758,-0.2187306280101092,51.058996798193874,42.42959835342467,-0.2776417853550015,0.7214601736298505,3.995012228522114,1.374707592722217,26.60767963249623,1.19000244140625,-1.423487024327244,-0.4169967651367301,-3.3664130368822214,2.532419506608761,-1.8917049010094615,1.0577113707360013,1.999248218011985,80.85656742691542,37.60728702120012,1.4747081358727416,5,-0.19500732421875,1.3599929809570312,5.969993591308594,3.1399993896484375,-7.290008544921847,1,-0.04048639206821314,2.1795293151006514,145.05999755859375,1.3743196820967254,144.8300018310547,2.398703500548519,142.60000610351562,-0.04048639206821314
7277,2015-05-20,143.49000549316406,145.05999755859375,143.25999450683594,145.05999755859375,1640900.0,-0.008636174882963088,1.2930091067245921,22.431000654022238,51.68454258675078,42.620808230775765,0.8623851194807628,1.7882789111103534,5.202601986057971,2.6487995839707423,26.869117063250048,1.8000030517578125,-1.3631083672038073,-1.4924972534179801,-4.400456895086336,1.4154623882503756,-2.946477074252158,-0.03851743258380225,3.0408780207368125,49.37043101261444,1.6595169809562904,1.4539798208341848,5,1.05499267578125,2.6099929809570312,7.0699920654296875,4.3899993896484375,-5.430007934570284,2,-0.020837726522398903,-1.5591232013650758,144.74000549316406,2.1795293151006514,145.05999755859375,1.3743196820967254,144.8300018310547,-0.020837726522398903
7278,2015-05-21,143.94000244140625,144.58999633789062,142.85000610351562,143.3699951171875,1539400.0,0.0031360856576427842,-1.1614982182121465,-0.36306382482432864,43.50941277558375,42.07857173068127,0.35223434163756906,1.1316740472524884,4.739050526737174,2.229108888725591,27.204278618045034,1.739990234375,-1.1496429710367408,-0.8745002746582031,-3.6013109463015383,1.852310396985132,-2.2379056104798565,0.4889050611634502,2.390845683110456,43.47823683235754,-4.0544497003061934,1.363405335821665,5,-0.01000213623046875,1.274993896484375,6.6199951171875,4.5500030517578125,-8.250000000000028,3,-0.025288309906276396,1.2930091067245921,143.49000549316406,-1.5591232013650758,144.74000549316406,2.1795293151006514,145.05999755859375,-0.025288309906276396
7279,2015-05-22,143.67999267578125,144.75999450683594,143.39999389648438,143.89999389648438,1189500.0,-0.0018063759984361383,-2.4871865096443524,-0.38596209444265983,40.65037960864747,42.26409700615509,0.29877305263178755,1.0983054845012816,4.916439345921901,2.519817450638925,27.754230619203508,1.3600006103515625,-1.0985257781933342,-0.9125099182128906,-3.192572706768061,1.36755287034228,-2.05254131249049,0.22752147606470885,2.4588214749266513,31.320320147406,-12.93543987582246,1.1400313942775917,5,-0.1649932861328125,1.3400039672851562,6.57000732421875,4.8100128173828125,-8.619995117187472,4,-0.024290022357185914,-1.1614982182121465,143.94000244140625,1.2930091067245921,143.49000549316406,-1.5591232013650758,144.74000549316406,-0.024290022357185914
7280,2015-05-26,143.25,144.41000366210938,143.0800018310547,144.0800018310547,2477400.0,-0.002992710869296533,-1.2735109615660498,3.772714662227771,43.90243902439024,42.760635054951365,0.6357144592567465,1.302903211367152,5.262269243300551,2.9759249780267965,28.43400865885364,1.3300018310546875,-1.1915603009303197,-1.1570022583007926,-3.2193356319975805,0.9053311153959953,-2.1881689451491866,-0.12583557145239865,2.7044615358514648,15.0941440663327,-26.917165791851946,1.0311666868483913,5,0.2649993896484375,1.7699966430664062,5.095001220703125,6.725006103515625,-6.7599945068359375,1,-0.025130932659794936,-2.4871865096443524,143.67999267578125,-1.1614982182121465,143.94000244140625,1.2930091067245921,143.49000549316406,-0.025130932659794936
7281,2015-05-27,145.4199981689453,145.63999938964844,143.11000061035156,143.6300048828125,2954100.0,0.015148329277105077,1.2690615484621437,-2.1566136593436895,52.674873345707816,44.63736308684927,-1.4780856249488465,-1.0127418585311716,3.0086994696739,0.8727081437975812,28.581191415084984,2.529998779296875,-1.3165372484818931,1.072496032714838,-0.7802370079901095,2.9252290734197857,0.14612951236236427,1.9988625530673119,0.3574848566439641,92.11463261232191,50.30758793512306,0.926366520352473,5,-1.8349990844726562,-0.40000152587890625,2.8550033569335938,4.5550079345703125,-9.029998779296875,2,-0.048686576263254566,-1.2735109615660498,143.25,-2.4871865096443524,143.67999267578125,-1.1614982182121465,143.94000244140625,-0.048686576263254566
7282,2015-05-28,144.25999450683594,145.97000122070312,143.16000366210938,144.32000732421875,3206200.0,-0.007976919795870896,-1.486729547434019,-0.033526839372938134,48.85494938388228,46.685070868752746,-0.17677019320160525,0.13861600789937256,4.068639817346934,2.095661144293018,27.97231113628453,2.80999755859375,-1.190756394678914,-0.07750701904296875,-1.92984231503155,1.7748282769456125,-1.0036746670372452,0.8486606289513077,-2.7299957275390625,45.19200672952776,3.6100043110903357,0.9261676479942865,5,0.09500885009765625,0.7600021362304688,3.5975074768066406,4.405006408691406,-8.379989624023438,3,-0.04720641770349587,1.2690615484621437,145.4199981689453,-1.2735109615660498,143.25,-2.4871865096443524,143.67999267578125,-0.04720641770349587
7283,2015-05-29,142.58999633789062,143.9499969482422,141.77000427246094,143.77999877929688,3027100.0,-0.011576308280437209,1.8496659020644262,19.829138062547674,37.76946831272732,46.106172342245955,1.6669571202387203,1.8681664927013912,5.588092126222477,3.8452438870462515,27.160672540324537,2.489990234375,-1.0983978887749117,-1.7245048522949276,-3.653970853357947,0.20496114876809202,-2.6892378528264373,-0.7597718517634178,-0.9711975097656307,19.523634791517562,-19.80177588632736,0.9647330005315085,5,1.2800064086914062,2.4300003051757812,5.185005187988281,6.075004577636719,-2.089996337890625,4,-0.03176940104944148,-1.486729547434019,144.25999450683594,1.2690615484621437,145.4199981689453,-1.2735109615660498,143.25,-0.03176940104944148
7284,2015-06-01,142.38999938964844,143.25,141.89999389648438,143.0500030517578,2182700.0,-0.0014026015385276702,1.54718719410376,0.5546237882751193,42.19265650426081,45.81085759334936,1.658891331962593,1.9308846657117442,5.619864735441752,4.094931072318531,26.780062748451684,1.350006103515625,-0.8725916267184459,-1.7745018005371094,-3.815167135135539,0.2661635340613202,-2.794834467836324,-0.7541691332378946,-0.684176513671872,14.761799230520506,-27.429634275545627,1.020332667299209,6,1.4800033569335938,2.6299972534179688,5.385002136230469,6.275001525878906,-2.4900054931640625,0,-0.047053844911592146,1.8496659020644262,142.58999633789062,-1.486729547434019,144.25999450683594,1.2690615484621437,145.4199981689453,-0.047053844911592146
7285,2015-06-02,141.39999389648438,142.6699981689453,140.88999938964844,141.97000122070312,1963500.0,-0.006952774053007205,-1.23899733210495,0.8636426688861146,39.59463670248066,44.53703980493679,2.3189945531637193,2.717623084530601,6.385409018151279,5.0899355571315255,26.778358413463483,1.779998779296875,-0.5184322608643583,-2.5470069885253963,-4.793082524264889,-0.3009314527859033,-3.670044756395157,-1.4239692206556356,4.57000732421875,10.039258327000537,-34.03647861460735,1.1230377678697514,6,2.0300064086914062,3.3000030517578125,6.375007629394531,7.265007019042969,-1.949996948242159,1,-0.044837316913407754,1.54718719410376,142.38999938964844,1.8496659020644262,142.58999633789062,-1.486729547434019,144.25999450683594,-0.044837316913407754
7286,2015-06-03,142.1300048828125,142.50999450683594,141.17999267578125,141.6699981689453,1858200.0,0.005162737042708532,1.1803559591259865,-0.8070189527786701,45.64021609233428,43.86544797222385,1.318471918210463,1.8982800621303113,5.423830933779328,4.349420182988865,26.67500526012866,1.3300018310546875,-0.5200171714068063,-1.6984962463378963,-4.068390107662026,0.6713976149862333,-2.883443176999947,-0.5135493156758457,3.7383963012695176,24.4095481537773,-22.895883183344104,1.1849469306620584,6,1.2999954223632812,2.0949935913085938,5.644996643066406,6.534996032714844,0.589996337890625,2,-0.0396819756271638,-1.23899733210495,141.39999389648438,1.54718719410376,142.38999938964844,1.8496659020644262,142.58999633789062,-0.0396819756271638
7287,2015-06-04,140.64999389648438,142.5,140.33000183105472,141.3699951171875,2898600.0,-0.01041307912110756,-2.1912081500763865,-1.5651972003847812,42.814992061385944,43.788290115090746,2.6298147338946194,3.2188355740095176,6.643532373298484,5.845980204407226,26.589266059084004,2.169998168945284,-0.6263072176962226,-2.972506713867176,-5.688759594334158,-0.25625383340019425,-4.330633154100667,-1.6143802736336852,5.118839251708977,8.839571741695456,-40.46164014772494,1.3581264402334887,6,2.5000076293945312,3.2950057983398438,6.682506561279297,8.015007019042969,3.410003662109375,3,-0.03028791106788964,1.1803559591259865,142.1300048828125,-1.23899733210495,141.39999389648438,1.54718719410376,142.38999938964844,-0.03028791106788964
7288,2015-06-05,138.77999877929688,140.80999755859375,138.74000549316406,140.74000549316406,3203200.0,-0.013295380009499147,-1.0294106647318857,2.7222269317170347,27.10068138948472,42.28276809073934,4.12463928602304,4.884011023979184,8.292209254716397,7.734592203083196,26.689397654317027,2.0699920654296875,-0.8931936325737979,-4.553501892089855,-7.985430773911531,-1.121573010268179,-6.269466333000707,-2.837537451179003,6.771281116210929,0.8867701739368739,-44.05597364695479,1.7159644409108434,6,3.5750045776367188,4.370002746582031,8.455001831054688,9.885002136230469,5.149993896484375,4,-0.020896338968097727,-2.1912081500763865,140.64999389648438,1.1803559591259865,142.1300048828125,-1.23899733210495,141.39999389648438,-0.020896338968097727
7289,2015-06-08,138.05000305175778,138.91000366210938,138.02000427246094,138.91000366210938,1879700.0,-0.005260093197579696,1.0697645535033091,0.43877431861178084,24.434751735950684,40.119691725357164,4.438826058459199,5.267387317904763,8.821046049145394,8.501982074190607,28.018502816055367,0.8899993896484375,-1.121923079151884,-4.891997528076189,-8.847310071480194,-0.9366849846721834,-6.8696537997781775,-2.9143412563742004,7.092600379609394,0.6451358854369064,-36.532823914183886,1.9776562717019968,6,3.944999694824247,4.73999786376956,8.837493896484403,10.334991455078153,5.580001831054716,0,0.017747170547498303,-1.0294106647318857,138.77999877929688,-2.1912081500763865,140.64999389648438,1.1803559591259865,142.1300048828125,0.017747170547498303
7290,2015-06-09,138.03999328613278,138.75999450683594,137.80999755859378,137.91999816894528,2039100.0,-7.250826080207329e-05,-4.588277533436761,-0.13952910700661345,24.999999999999943,37.04470579805629,4.058914775262082,5.045410030478877,8.61241544016363,8.578128915050996,28.85933546859048,0.9499969482421591,-1.2935494437761008,-4.590506744384783,-9.05408548574249,-0.12692800302707496,-6.8222961150636365,-2.358717373705929,6.5328022125218865,4.893529295269566,-25.653977994339066,2.2317893706788468,6,3.8500061035156534,4.645004272460966,8.607501983642607,10.345001220703153,6.290008544921903,1,0.013474360336255042,1.0697645535033091,138.05000305175778,-1.0294106647318857,138.77999877929688,-2.1912081500763865,140.64999389648438,0.013474360336255042
7291,2015-06-10,139.42999267578122,139.94000244140622,138.25999450683594,138.32000732421878,1725600.0,0.010069541127600612,-1.7316958193772023,9.250254323499018,35.00736455031158,35.50608526099288,1.9331713068045815,3.467762916594694,6.954167846045408,7.263020815929053,29.17192381484251,1.9000091552734375,-1.3979163051063495,-2.968506622314493,-7.5963712290918295,1.6593579844628437,-5.282438925703161,-0.6545743189258246,4.466523028867357,34.541455733266396,6.111580263246616,2.3139323033886674,6,1.4500045776367472,3.2550048828125284,7.217502593994169,8.955001831054716,5.250000000000028,2,0.0001434718031401161,-4.588277533436761,138.03999328613278,1.0697645535033091,138.05000305175778,-1.0294106647318857,138.77999877929688,0.0001434718031401161
7292,2015-06-11,139.32000732421878,140.47000122070312,139.19000244140622,139.63999938964844,1342300.0,-0.0007888213249654941,-3.4137749598797003,-0.2882849444627627,32.500034679034044,34.92059263502696,1.4178273122703047,3.445675716235172,6.817143090809907,7.441471620287558,29.14104823409832,1.2799987792969034,-1.5446812202108902,-2.882492065429659,-7.688892015130676,1.9239078842713582,-5.285692040280168,-0.47929209057915045,3.96785656582432,50.33365885416714,22.823844889507377,2.4031999748505064,6,1.2099914550780966,3.3649902343749716,7.327487945556612,9.064987182617159,5.719985961914034,3,0.02440420411816402,-1.7316958193772023,139.42999267578122,-4.588277533436761,138.03999328613278,1.0697645535033091,138.05000305175778,0.02440420411816402
7293,2015-06-12,138.77999877929688,139.30000305175778,138.50999450683594,139.05999755859378,1290700.0,-0.0038760301215403636,1.0789431416640705,0.8750178818369888,31.824963268004325,33.76862671988735,1.5204432262893306,3.883957813752147,7.13939337264685,8.052929341551987,28.830428020540133,0.8100128173828409,-2.021989680082868,-3.2315002441406193,-8.26941769829699,1.806417210015752,-5.750458971218791,-0.7125415170624478,3.960078477601286,36.46616110046626,9.048462015768049,2.51895872707818,6,1.4599990844726562,3.904998779296875,7.867496490478516,9.604995727539062,6.160003662109375,4,0.03804581946778729,-3.4137749598797003,139.32000732421878,-1.7316958193772023,139.42999267578122,-4.588277533436761,138.03999328613278,0.03804581946778729
7294,2015-06-15,137.22999572753906,138.32000732421878,137.14999389648438,137.94000244140622,1939500.0,-0.011168778393079504,-1.6896539628532494,2.535749318800731,29.383577177483488,32.63406455044322,2.527298236991413,5.0967046159536835,8.404326596122985,9.66992594707537,29.16157989281135,1.6300048828125,-2.4424040300254433,-4.401502990722662,-9.684817726940821,0.8818117454954972,-7.043160358831756,-1.7598456226135681,5.017073559528654,2.409688390477066,-25.469408043205995,2.641657368109084,6,2.5999984741210938,5.125,9.404998779296875,11.154998779296875,9.150009155273438,0,0.04882312290925506,1.0789431416640705,138.77999877929688,-3.4137749598797003,139.32000732421878,-1.7316958193772023,139.42999267578122,0.04882312290925506
7295,2015-06-16,137.97999572753906,138.24000549316406,137.14999389648438,137.19999694824222,1553600.0,0.005465277441887295,-1.4772853377722293,-1.0985794416625514,21.775457704980283,29.98242472962611,1.3870132119013192,3.9938598245609,7.3440474771028335,8.957950741298987,29.703174940276643,1.0900115966796875,-2.5730346339607024,-3.2975028991699276,-8.56230694622431,1.9673011478844558,-5.929904922697119,-0.6651008756427359,3.655424512658641,25.0,5.0295490099278695,2.632402023527191,6,1.845001220703125,3.7600021362304688,8.417499542236328,10.404998779296875,7.6200103759765625,1,0.040948031093073656,-1.6896539628532494,137.22999572753906,1.0789431416640705,138.77999877929688,-3.4137749598797003,139.32000732421878,0.040948031093073656
7296,2015-06-17,138.8800048828125,139.32000732421878,137.8800048828125,137.94000244140622,1508100.0,0.00652275100117139,-1.7169919963149036,1.2051332211746177,29.179652945990867,28.46738705013777,-0.025133061325902872,2.7745784534691325,6.16103144708498,8.089131568289758,30.122582850830494,1.4400024414062784,-2.782156050890592,-2.1044937133789006,-7.20770859174192,2.9987211649841186,-4.65610115256041,0.447113725802609,2.2171641961396062,52.10864969206729,33.86916967682713,2.551607439181516,6,0.0999908447265625,2.67999267578125,7.517490386962891,9.504989624023438,6.1100006103515625,2,0.03924248816696774,-1.4772853377722293,137.97999572753906,-1.6896539628532494,137.22999572753906,1.0789431416640705,138.77999877929688,0.03924248816696774
7297,2015-06-18,140.5,141.10000610351562,139.22000122070312,139.49000549316406,2074100.0,0.01166471097516486,-1.4258079759010052,1.074459450684988,41.88037228051456,30.10957492691886,-1.8647396275576966,0.9687632506301327,4.263926569269728,6.496331515156157,29.79108236475483,2.220001220703125,-2.850477338688961,-0.33499832153319176,-5.3025451562451735,4.63254851317879,-2.8187717388891826,2.148775095822799,-3.350006103515625,84.81001900582537,63.976305534017975,2.4837734173559873,6,-1.375,1.05999755859375,5.897495269775391,7.8849945068359375,3.75,3,0.029750837550044373,-1.7169919963149036,138.8800048828125,-1.4772853377722293,137.97999572753906,-1.6896539628532494,137.22999572753906,0.029750837550044373
7298,2015-06-19,140.30000305175778,141.47999572753906,140.17999267578122,140.58999633789062,2758200.0,-0.0014234658237880504,-3.9055419605580957,-0.28712362707923833,41.880372280514464,32.047977209648174,-1.5940912603835216,0.9297470273907038,4.281615418914328,6.753293540926677,29.22209470665652,1.300003051757841,-3.0956383946468122,-0.35299530029300286,-5.103533595840361,4.397542995254355,-2.728264448066682,2.022273847480676,-3.071008911132793,72.7484485729684,49.033862243948306,2.3752691477736723,6,-0.9850082397460653,1.259994506835966,6.072494506835966,8.084991455078153,4.250000000000028,4,0.03378467663059426,-1.4258079759010052,140.5,-1.7169919963149036,138.8800048828125,-1.4772853377722293,137.97999572753906,0.03378467663059426
7299,2015-06-22,140.19000244140622,141.1699981689453,140.08000183105472,140.83999633789062,1415700.0,-0.000784038545679766,-1.5057527711520557,2.241410155222188,44.954172807077725,34.2651075215457,-1.283591869407104,0.8062154720450678,4.177513382359194,6.94207306076612,28.75042056327157,1.0899963378905966,-3.201164776347298,-0.28849639892581536,-4.822318672704853,4.245325874853222,-2.555407535815334,1.9784147379637034,-2.790968237304668,70.20801984698865,42.91445850105042,2.266911136889522,6,-0.8750076293945028,1.3699951171875284,5.214996337890653,7.689994812011747,5.190002441406278,0,0.033882587326334646,-3.9055419605580957,140.30000305175778,-1.4258079759010052,140.5,-1.7169919963149036,138.8800048828125,0.033882587326334646
7300,2015-06-23,139.64999389648438,140.89999389648438,139.52999877929688,140.44000244140622,1489400.0,-0.003851976143217084,-1.660187846286036,1.215409174139534,39.491495177971515,34.76334425795237,-0.5489116054841077,1.120121252011586,4.5127173547969335,7.542233610963592,28.227606998737837,1.3699951171875,-2.9260060927207405,-0.6485046386718807,-5.0012662669571455,3.704256989613384,-2.824885452814499,1.5278761754707375,-2.087721231445329,49.16648652772656,20.619638785689844,2.1763808141426315,6,-0.33499908447265625,1.910003662109375,5.672504425048828,8.230003356933594,5.6500091552734375,1,0.048191989119002354,-1.5057527711520557,140.19000244140622,-3.9055419605580957,140.30000305175778,-1.4258079759010052,140.5,0.048191989119002354
7301,2015-06-24,138.33999633789062,139.86000061035156,138.27999877929688,139.33999633789062,1965900.0,-0.009380577270664214,-1.8214441416893732,1.2658090933673727,40.068802283962924,35.604318436277794,0.6595709762058277,1.973699340757662,5.582346467650211,8.867853381021405,28.682794509063548,1.5800018310546875,-2.5519067357289487,-1.6045021057128963,-5.3064414716073145,2.097437260181522,-3.4554717886601054,0.24646757723431278,-0.621014750351577,1.8749254941229765,-27.959993966050714,1.850969682947214,6,0.9749984741210938,3.220001220703125,6.982501983642578,9.540000915527344,6.9600067138671875,2,0.05247947056390467,-1.660187846286036,139.64999389648438,-1.5057527711520557,140.19000244140622,-3.9055419605580957,140.30000305175778,0.05247947056390467
7302,2015-06-25,137.44999694824222,139.91000366210938,137.41999816894528,138.44999694824222,1660900.0,-0.006433420653522481,-3.698134392813507,1.0,43.75586531587111,36.9299742193741,1.404066232034296,2.4531248536372345,6.231186630356007,9.720397248932983,29.49344656945176,2.490005493164091,-2.1993883855616616,-2.154001617431618,-5.410603484660754,1.1026002497975185,-3.782302551046172,-0.5257006838170639,4.029998779296847,0.7388866338954703,-31.40458896200942,1.6283009336145615,6,1.8649978637695028,4.110000610351534,7.872501373290987,10.430000305175753,8.070007324218722,3,0.054856374771409255,-1.8214441416893732,138.33999633789062,-1.660187846286036,139.64999389648438,-1.5057527711520557,140.19000244140622,0.054856374771409255
7303,2015-06-26,138.05999755859378,138.63999938964844,137.52999877929688,137.94000244140622,2248900.0,0.004437981985414341,-1.3616972923836115,-0.11999511718755684,50.04745723414919,39.22596089233696,0.761246043457362,1.5666712738108686,5.445329414401073,8.952362582182445,29.775678173533493,1.1900024414062216,-2.0917098505963736,-1.317501068115206,-4.319872995177377,1.6848708589469652,-2.8186870316463057,0.18368489541589383,3.338798217773416,17.066650390626386,-18.273756757242055,1.50118596353109,6,1.2549972534179403,3.4999999999999716,7.262500762939425,9.81999969482419,6.779998779296847,4,0.0448355972104022,-3.698134392813507,137.44999694824222,-1.8214441416893732,138.33999633789062,-1.660187846286036,139.64999389648438,0.0448355972104022
7304,2015-06-29,135.69000244140622,137.82000732421878,135.66000366210938,137.00999450683594,1963200.0,-0.017166414306082456,-2.1304636274174165,-11.000381485244263,40.88444159813628,41.34918132490984,3.229429390674909,3.59320871677744,7.690186696554946,11.114289160538561,30.321957217595287,2.3999938964844034,-2.0025004240314956,-3.352496337890642,-6.433698972527594,-0.27129370325368996,-4.893097655209118,-1.811895020572166,5.629217382812527,0.5724968550523393,-37.02391478875427,1.5406013173184692,6,2.879997253417997,5.125000000000028,8.882495880126982,12.189994812011747,11.199996948242216,0,0.0652958983781986,-1.3616972923836115,138.05999755859378,-3.698134392813507,137.44999694824222,-1.8214441416893732,138.33999633789062,0.0652958983781986
7305,2015-06-30,135.05999755859378,136.71000671386722,134.72999572753906,136.3800048828125,2454300.0,-0.0046429720058741575,-1.0000000000000286,1.0000115597581267,31.986836941098474,41.661090657699575,3.801435225809655,3.925126730946289,8.12905929358746,11.639505358969842,30.61104771701898,1.9800109863281534,-1.8766620197677923,-3.6655014038085767,-7.018060552834669,-0.3129422547824845,-5.341780978321623,-1.9892218292955306,6.032853619140582,6.370681960781396,-30.306295295144437,1.6762795745130508,6,3.044998168945284,5.290000915527315,9.207500457763643,12.81999969482419,11.380004882812472,1,0.07641053983983337,-2.1304636274174165,135.69000244140622,-1.3616972923836115,138.05999755859378,-3.698134392813507,137.44999694824222,0.07641053983983337
7306,2015-07-01,136.49000549316406,136.57000732421878,135.53999328613278,135.78999328613278,1707000.0,0.010587945804973797,1.395337283985638,-0.5303093355528142,39.47956857989168,41.3943346909637,2.231409841645018,2.1617537599835543,6.487390137307813,10.118187509232087,30.91576102625301,1.510009765625,-1.524038956127015,-1.953493499755865,-5.038419221280947,1.1314322217692165,-3.4959563605183916,-0.41103063899333847,4.221074357558592,33.976970457497856,-0.9323542769313207,1.5424628607625406,7,1.614990234375,3.8599929809570312,7.777492523193359,11.389991760253906,8.769989013671875,2,0.06454683276450579,-1.0000000000000286,135.05999755859378,-2.1304636274174165,135.69000244140622,-1.3616972923836115,138.05999755859378,0.06454683276450579
7307,2015-07-02,136.38999938964844,137.19999694824222,136.27999877929688,137.0,1148400.0,-0.0007326990951043166,-1.2168581671110161,-0.8714142471008453,40.81477789180468,41.27593531444039,1.8853683900113936,2.0303448785838043,6.381814614849645,10.143897121665304,30.745301169004573,0.9199981689453409,-1.1255493017062292,-1.8404998779296875,-4.8717582603970015,1.1907585045376265,-3.3561290691633303,-0.3248706866960447,3.9622154136831966,42.45529686317055,7.423050186407636,1.515629191233654,7,1.55999755859375,3.9599990844726562,7.912498474121094,11.489997863769531,9.860000610351562,3,0.06532739718441283,1.395337283985638,136.49000549316406,-1.0000000000000286,135.05999755859378,-2.1304636274174165,135.69000244140622,0.06532739718441283
7308,2015-07-06,135.8800048828125,136.83999633789062,135.05999755859378,135.14999389648438,2450400.0,-0.0037392368144159027,-2.9120694858984346,-1.1967381244215425,44.360948261685934,41.21002147606353,1.902521676186609,2.4368795882145946,6.665746296332998,10.565017483766098,30.171025958467297,1.7799987792968466,-0.927271669973095,-2.2054946899414176,-5.399168732252548,0.9881793523697127,-3.802331711096997,-0.6086576687858383,4.134876775971577,37.21698509187302,-1.8615822265115582,1.5968370211555651,7,1.9349899291992188,3.459991455078125,8.8074951171875,11.999992370605469,10.009994506835938,0,0.07094494438649979,-1.2168581671110161,136.38999938964844,1.395337283985638,136.49000549316406,-1.0000000000000286,135.05999755859378,0.07094494438649979
7309,2015-07-07,140.5,140.8699951171875,136.02999877929688,136.30000305175778,3790000.0,0.034000551598242446,-1.042190180948426,5.753333890723671,57.9545531172123,43.261472358201395,-2.9825197373955064,-2.097707391959858,1.8422773354469086,5.8942459455156495,28.491696936950873,4.989990234375,-0.9486999846232891,2.2920005798339957,-1.0789686397907872,5.662969799458779,0.6065159700216043,3.977485189646387,-5.7700042724609375,93.97402029369444,50.9204991889963,1.6854846098123966,7,-2.7000045776367188,-1.5100021362304688,3.9449996948242188,7.379997253417969,5.9900054931640625,1,0.03088965365046703,-2.9120694858984346,135.8800048828125,-1.2168581671110161,136.38999938964844,1.395337283985638,136.49000549316406,0.03088965365046703
7310,2015-07-08,139.89999389648438,140.52999877929688,139.27000427246094,139.97999572753906,2917100.0,-0.00427050607484436,1.1355695498687495,-0.019048068853519024,53.2818161287472,44.729585007621864,-2.6187067726934288,-1.4242310400074984,2.2650378966633298,6.434681179786622,26.656885782941696,1.2599945068359375,-0.9814557130683568,1.5989944458007699,-1.8540880264768589,5.052076918078399,-0.1275467903380445,3.3255356819395843,-5.047198181152339,83.30461913416175,39.686463732661,1.7265412361388157,7,-2.0999984741210938,-1.1999969482421875,4.545005798339844,7.980003356933594,5.3700103759765625,2,0.04996430163060728,-1.042190180948426,140.5,-2.9120694858984346,135.8800048828125,-1.2168581671110161,136.38999938964844,0.04996430163060728
7311,2015-07-09,139.44999694824222,141.5,137.71000671386722,141.35000610351562,3317600.0,-0.003216561600246526,2.445453221342888,23.74957085637958,46.34654734309323,45.01743856620211,-2.229112933975017,-1.0252222586650248,2.5401893487806717,6.832423906243491,25.83533366907443,3.789993286132784,-1.0859485080344484,1.147997283935581,-2.306473433393535,4.602468001264697,-0.5792380747289769,2.875232642600139,-4.4768572448730595,68.1676665434594,28.530649753620075,1.7272353586645646,7,-1.3349990844726847,-0.8300018310547159,4.6150016784667685,8.110000610351534,6.639999389648409,3,0.0501255334968449,1.1355695498687495,139.89999389648438,-1.042190180948426,140.5,-2.9120694858984346,135.8800048828125,0.0501255334968449
7312,2015-07-10,142.72000122070312,143.42999267578125,141.1699981689453,141.7100067138672,2846000.0,0.02344929612063451,-1.162662169364318,-0.5315734948080292,56.93806110333895,45.7830612183343,-5.222113240566955,-4.245095532972584,-0.8009562862308144,3.521784075133496,25.015224761402926,3.979995727539034,-1.000298884637914,4.248001861572277,0.2853366783753586,8.210667044769195,2.266669269973818,6.229334453170736,-7.485787105468745,91.5174209167675,53.7526341950165,1.9813325915984539,7,-3.6400070190429688,-3.6400070190429688,1.1074981689453125,4.839996337890625,3.3699951171875,4,0.017797038007342447,2.445453221342888,139.44999694824222,1.1355695498687495,139.89999389648438,-1.042190180948426,140.5,0.017797038007342447
7313,2015-07-13,144.05999755859375,145.07000732421875,143.5,143.86000061035156,1847800.0,0.00938898771321095,-2.413066193422122,0.1980178574126392,60.364200144169864,47.94747883456025,-6.282139112185206,-5.448598257355144,-2.152534306127336,2.153321845055416,23.851172308521843,2.350006103515625,-0.784272520323384,5.323998260498058,0.6375151483758543,10.010481372620262,2.9807567044369705,7.667239816559146,-8.334036729726563,88.82733616228315,52.88753314868033,2.3432415560610984,7,-4.159996032714844,-4.159996032714844,-0.5124969482421875,3.220001220703125,1.57000732421875,0,0.015202016371793414,-1.162662169364318,142.72000122070312,2.445453221342888,139.44999694824222,1.1355695498687495,139.89999389648438,0.015202016371793414
7314,2015-07-14,143.92999267578125,144.2899932861328,143.16000366210938,143.64999389648438,1512800.0,-0.0009024356866286221,1.259979248046875,1.4000152590218966,61.719596085195214,51.25111873945989,-5.431558656159382,-5.049816751683522,-2.111297179924321,2.2627574365716328,22.090018120436206,1.1299896240234375,-0.541804704732499,4.8589935302734375,-0.3074948690894246,10.0254819296363,2.2757493305920207,7.442237729954854,-7.456508127285929,84.51067182203603,48.168429351752124,2.583244199681427,7,-3.864990234375,-4.029991149902344,-1.177490234375,2.5550079345703125,1.2400054931640625,1,0.01361777818110732,-2.413066193422122,144.05999755859375,-1.162662169364318,142.72000122070312,2.445453221342888,139.44999694824222,0.01361777818110732
7315,2015-07-15,143.6300048828125,144.17999267578125,142.9199981689453,143.92999267578125,1306700.0,-0.0020842618511383026,2.1500343327992675,-1.0713896457765668,65.33335810122293,54.1237620196078,-4.233243748601637,-4.537480300828236,-1.9169988980474955,2.5263313589309746,20.19624140510867,1.2599945068359375,-0.41152582447332975,4.276505279541027,-1.2445162886031653,9.79752684768522,1.5159944954689308,7.037016063613123,-6.468798512259298,80.43475105992592,38.09131105327354,2.7605107840720926,7,-3.56500244140625,-3.7300033569335938,-1.2375030517578125,2.3600006103515625,0.0800018310546875,2,0.019912278166982045,1.259979248046875,143.92999267578125,-2.413066193422122,144.05999755859375,-1.162662169364318,142.72000122070312,0.019912278166982045
7316,2015-07-16,144.3300018310547,144.49000549316406,143.44000244140625,144.14999389648438,1148100.0,0.004873612228958102,3.1998840367420427,-0.6000508646998983,70.16414380829379,57.384802676995484,-4.139497053041481,-5.068085717272936,-2.6764330190777628,1.7800491335083848,19.041510641951533,1.0500030517578125,0.0966044966907873,4.704002380371094,-1.2403754114520495,10.648380172194237,1.731813484459508,7.67619127628268,-6.536091384208248,81.02554471792826,32.038887223889816,2.972188895911577,7,-4.2649993896484375,-4.430000305175781,-2.0425033569335938,1.0749969482421875,-5.339996337890625,3,0.006512869323639148,2.1500343327992675,143.6300048828125,1.259979248046875,143.92999267578125,-2.413066193422122,144.05999755859375,0.006512869323639148
7317,2015-07-17,144.67999267578125,144.88999938964844,143.16000366210938,144.1199951171875,1842100.0,0.0024249348041736063,2.5305639460654565,3.110960413664491,69.70238073612813,60.20051739637795,-3.5647596124372853,-5.363874202754971,-3.0917239545762243,1.388212263837147,19.02987710811013,1.7299957275390625,0.8497461874320322,4.844993591308594,-1.508614309508033,11.19860149212522,1.6681896409002661,8.021797541716921,-6.3039944787450395,81.8598610391546,27.64437101908068,3.176803950408316,7,-4.1299896240234375,-4.779991149902344,-2.8974952697753906,0.725006103515625,-11.709991455078125,4,0.009745671367768827,3.1998840367420427,144.3300018310547,2.1500343327992675,143.6300048828125,1.259979248046875,143.92999267578125,0.009745671367768827
7318,2015-07-20,145.0399932861328,145.22999572753906,144.02000427246094,144.5800018310547,1243600.0,0.002488254275477386,1.88094459582198,0.82141689373297,81.60917880028143,62.82880913894118,-2.781250718851936,-5.639709993147676,-3.5074175836965935,0.9996903794053367,19.29589360137055,1.209991455078125,1.477624033565263,4.967994689941406,-1.7988275297433631,11.734816909626176,1.5845835800990358,8.351405799783777,-6.128474358922006,91.77477739318837,29.502575181381808,3.3834111098423794,7,-3.5699920654296875,-5.05999755859375,-3.4324951171875,0.3650054931640625,-12.329986572265597,0,0.007239403615293849,2.5305639460654565,144.67999267578125,3.1998840367420427,144.3300018310547,2.1500343327992675,143.6300048828125,0.007239403615293849
7319,2015-07-21,144.94000244140625,145.39999389648438,144.42999267578125,145.19000244140625,1587800.0,-0.0006894018846878014,1.8955998906805138,-0.543488356664234,84.64242377549655,66.31332109969111,-2.2185124399191807,-5.444771367161053,-3.5079842214598784,1.083541717236244,19.5564428827283,0.970001220703125,2.149599971439301,4.630503845214832,-2.4785319996271937,11.739539690056858,1.0759859227938193,8.185021767635845,-5.396635834162623,81.4519255025257,11.608364942134145,3.554517922421006,7,-3.3850021362304688,-4.875007629394531,-3.4775047302246094,0.464996337890625,-6.779998779296875,1,0.004760607353274882,1.88094459582198,145.0399932861328,2.5305639460654565,144.67999267578125,3.1998840367420427,144.3300018310547,0.004760607353274882
7320,2015-07-22,146.3800048828125,146.47999572753906,145.02000427246094,145.22000122070312,1612000.0,0.0099351622543844,1.1470693833587648,-4.6400146484375,84.65318002517131,70.56961361992201,-2.9532232677079264,-6.698143908139997,-4.981981395983439,-0.3693405593407988,19.739188606608366,1.5399932861328125,2.906653002475821,5.734005737304699,-1.8638998368247996,13.331911311434197,1.9350529502399638,9.532958524369434,-6.133843000859997,96.98822037053209,21.6738734161588,3.7989527870647444,7,-2.5550079345703125,-5.7750091552734375,-5.287509918212891,-1.3300094604492188,-6.169998168945284,2,-0.0082662021690455,1.8955998906805138,144.94000244140625,1.88094459582198,145.0399932861328,2.5305639460654565,144.67999267578125,-0.0082662021690455
7321,2015-07-23,145.60000610351562,147.0,145.3800048828125,146.85000610351562,1356100.0,-0.005328588285820279,1.090332742665879,-1.0775828049775065,80.80276720547165,73.2212476312701,-1.3511961428008306,-5.635279582890064,-4.239294415684753,0.37746423377578253,19.449128028643873,1.6199951171875,3.1169694552615113,4.591006469726551,-3.2333543037604784,12.41536724321358,0.6788260829830506,8.503186856470052,-4.481107483181006,63.541790843128375,-15.27099419383999,3.9121803867435125,7,-0.6400070190429688,-4.735008239746094,-4.817508697509766,-0.5500106811523438,-5.650009155273409,3,-0.012980764494643804,1.1470693833587648,146.3800048828125,1.8955998906805138,144.94000244140625,1.88094459582198,145.0399932861328,-0.012980764494643804
7322,2015-07-24,144.99000549316406,145.92999267578125,144.88999938964844,145.7100067138672,1272700.0,-0.004189564455910011,-1.2608219723355558,0.5760009765625,80.2658379929334,75.43254072557714,-0.43061677876400495,-4.670917740937313,-3.647705619645194,0.9594881339711492,18.687088204501716,1.0399932861328125,3.4875833795039455,3.6040054321289006,-4.224918985275025,11.432929849532826,-0.31045677657306214,7.518467640830863,-2.930130652082994,32.550423201585275,-49.3955495213787,3.9144622087019627,7,-0.03000640869140625,-4.125007629394531,-4.720008850097656,0.05998992919921875,-4.940002441406278,4,-0.04138216271936679,1.090332742665879,145.60000610351562,1.1470693833587648,146.3800048828125,1.8955998906805138,144.94000244140625,-0.04138216271936679
7323,2015-07-27,144.25,144.88999938964844,143.52999877929688,144.77999877929688,1431300.0,-0.0051038379552234,2.6266682942708335,0.7361081676768533,66.78605970198196,75.99548112744235,0.3790344256825904,-3.629480789056288,-2.9144582311765816,1.6701231770663014,17.61813760912019,1.4600067138671875,4.051053785469577,2.55449981689452,-5.2099491217877585,10.318948755576798,-1.3277246524466193,6.436724286235659,-1.3997051334918922,20.749307418319336,-57.210077299792445,3.882224469341142,7,0.7099990844726562,-3.3850021362304688,-3.907501220703125,0.7999954223632812,-5.949996948242216,0,-0.07819756519443244,-1.2608219723355558,144.99000549316406,1.090332742665879,145.60000610351562,1.1470693833587648,146.3800048828125,-0.07819756519443244
7324,2015-07-28,144.5500030517578,144.6999969482422,142.91000366210938,144.52999877929688,1376500.0,0.002079743859672911,10.187735444184826,-0.0377439972361375,71.3892261800317,76.66835535842108,0.19693904403101214,-3.4063253824726587,-3.289763089751972,1.278327408850629,15.702211579969195,1.7899932861328125,4.198559497739836,2.4115028381347656,-4.908532720270159,9.73153839653969,-1.2485149410676968,6.071520617337228,2.4499969482421875,40.097820490818606,-35.64933634845852,3.6600177792024646,7,0.404998779296875,-3.6850051879882812,-4.112506866455078,0.35999298095703125,-4.130004882812528,1,-0.08190934685522733,2.6266682942708335,144.25,-1.2608219723355558,144.99000549316406,1.090332742665879,145.60000610351562,-0.08190934685522733
7325,2015-07-29,145.3800048828125,146.75999450683594,144.75,144.8000030517578,1840500.0,0.005741970346119674,-4.91167956916863,28.993897787948132,76.3556265674188,77.35629788721276,-0.40087622327635586,-3.60854854487809,-4.194389178080826,0.3864539140896852,13.674967300818277,2.209991455078125,4.187678513785244,2.7255043029785213,-3.917194860876066,9.368203466833108,-0.595845278948758,6.046853884905801,1.5381951904296898,60.39128196327441,-15.640688910731754,3.3213495819272927,7,-0.4250030517578125,-4.515007019042969,-4.942508697509766,-1.3050079345703125,-4.9000091552734375,2,-0.04966295899166462,10.187735444184826,144.5500030517578,2.6266682942708335,144.25,-1.2608219723355558,144.99000549316406,-0.04966295899166462
7326,2015-07-30,145.3000030517578,145.86000061035156,144.02000427246094,145.14999389648438,1392700.0,-0.000550294596008416,1.8976222801600364,0.2586356580989714,66.00500928592118,76.94547883718977,-0.1886481766684085,-2.9878721165708555,-4.18116394413795,0.3852882015453929,11.404222444820991,1.839996337890625,4.1649467947856635,2.205002593994152,-3.8597840975861573,8.269789285574461,-0.8273907517960026,5.237395939784307,1.5380330932617312,62.078053845818495,-11.499606050710135,3.032393345790149,7,-0.345001220703125,-4.435005187988281,-4.862506866455078,-1.3900070190429688,-6.82000732421875,3,-0.03503094446651511,-4.91167956916863,145.3800048828125,10.187735444184826,144.5500030517578,2.6266682942708335,144.25,-0.03503094446651511
7327,2015-07-31,145.3000030517578,146.19000244140625,145.00999450683594,146.19000244140625,1386700.0,0.0,1.6517050422617312,-5.932967144746211,59.22625062159259,74.45848681733546,-0.10219795806912657,-2.4096767889797093,-4.209019928652253,0.3435336683727712,9.538329386964032,1.1800079345703125,4.1090896195459266,1.7595024108886719,-3.4850108628280054,7.004015684605349,-0.8627542259696668,4.3817590477470105,1.459991455078125,62.078053845818495,-9.175271934861165,2.6222566368583435,7,-0.345001220703125,-4.435005187988281,-4.862506866455078,-1.3900070190429688,-3.8700103759765625,4,-0.036820412877829445,1.8976222801600364,145.3000030517578,-4.91167956916863,145.3800048828125,10.187735444184826,144.5500030517578,-0.036820412877829445
7328,2015-08-03,145.52000427246094,146.11000061035156,144.64999389648438,145.77999877929688,1328100.0,0.0015141171099959383,2.1739339558489377,0.29212885970476793,61.6741242978362,71.90645354203986,-0.2759703236766313,-1.9715248570951758,-4.46940199663311,0.09476849955350986,7.069880511644833,1.4600067138671875,3.9106928392861846,1.4975036621093807,-2.375129808202672,5.3701371324214335,-0.43881307304664574,3.433820397265407,1.1629904174804722,67.79238485531859,-1.7102816114969954,1.936316735156024,8,-0.56500244140625,-4.655006408691406,-5.082508087158203,-1.6100082397460938,-5.840011596679716,0,-0.03758934208427811,1.6517050422617312,145.3000030517578,1.8976222801600364,145.3000030517578,-4.91167956916863,145.3800048828125,-0.03758934208427811
7329,2015-08-04,144.83999633789062,145.82000732421875,144.19000244140625,145.11000061035156,1315300.0,-0.004672951584698382,-1.0764498352625593,1.0384999119666647,58.414402254649794,68.99103378975968,0.4339996075022725,-1.0010274541926378,-3.830127052237799,0.7091931359276771,6.816494410972876,1.6300048828125,3.6816611049669348,0.6004959106445256,-2.91055844537928,4.111550266668331,-1.1550312673673773,2.3560230886564284,1.7675385314941536,29.92682437850842,-36.61529319137666,1.7555271780119064,8,0.1150054931640625,-3.9749984741210938,-4.402500152587891,-0.9300003051757812,-4.8300018310546875,1,-0.04515322736460159,2.1739339558489377,145.52000427246094,1.6517050422617312,145.3000030517578,1.8976222801600364,145.3000030517578,-0.04515322736460159
7330,2015-08-05,146.88999938964844,147.0399932861328,145.64999389648438,145.8300018310547,1687800.0,0.014153570171152596,1.04413876671753,-3.9258547612319865,64.98826110727954,67.23386644551613,-1.7165684312609244,-2.6356369185730557,-5.884019635665936,-1.3925835586153141,6.756774624692026,2.1999969482421875,3.2978497301112384,2.3009986877441406,-0.7531255906176852,5.3551229661059665,0.7739365485632277,3.8280608269250536,-3.9799957275390625,95.03329661779121,29.070613609267483,1.5270621391809105,8,-1.9150009155273438,-6.0050048828125,-7.197498321533203,-4.6100006103515625,-5.839996337890625,2,-0.044046573950487056,-1.0764498352625593,144.83999633789062,2.1739339558489377,145.52000427246094,1.6517050422617312,145.3000030517578,-0.044046573950487056
7331,2015-08-06,146.44000244140625,147.58999633789062,145.97999572753906,147.14999389648438,1948000.0,-0.0030634961543467565,1.0251626648240917,-0.66980480221109,60.18522443097529,65.00268716085411,-1.2682583395571214,-1.7234796030814437,-5.513177646421298,-1.0088393625010212,6.1482425822871045,1.6100006103515625,2.866949414222347,1.5015014648437557,-0.49218835853375253,3.495191288221264,0.5046565531550016,2.49834637653251,-3.4473989868164097,66.1765893852492,2.132888600178646,0.9968449116887483,8,-1.19000244140625,-5.1150054931640625,-7.212505340576172,-4.82000732421875,-5.290008544921875,3,-0.04069930766528029,1.04413876671753,146.88999938964844,-1.0764498352625593,144.83999633789062,2.1739339558489377,145.52000427246094,-0.04069930766528029
7332,2015-08-07,145.25999450683594,146.44000244140625,144.35000610351562,146.02000427246094,1228300.0,-0.008057961724239004,1.6124854565221538,1.0704491725768321,51.162794448781554,63.2667687993874,-0.05132197881695788,-0.36198409695671785,-4.390272363394331,0.09674294159498231,6.141947128607709,2.089996337890625,2.277658025027222,0.1944938659667912,-1.506238756962972,1.8952264888965544,-0.6558724454980904,1.0448601774316728,-2.083495336914069,31.470411359740062,-27.864829131082537,0.8503663114648865,8,-0.0099945068359375,-3.93499755859375,-6.032497406005859,-3.6399993896484375,-2.8300018310546875,4,-0.04667492107730875,1.0251626648240917,146.44000244140625,1.04413876671753,146.88999938964844,-1.0764498352625593,144.83999633789062,-0.04667492107730875
7333,2015-08-10,146.25,146.7899932861328,145.67999267578125,146.3000030517578,1072600.0,0.006815403625238803,1.1553754759188752,0.0657926437520077,56.328468229397025,61.59335124931688,-0.8133221491052609,-1.2432498097205666,-5.373216621544316,-0.9770572684917624,6.303254607509843,1.529998779296875,1.7873711615076786,1.0749992370605526,-0.6351273300289506,2.7851258041500557,0.21993595351580097,1.9300625206053041,-2.8969609433593746,60.58827225318865,3.883315760995089,0.8550632835447474,8,-0.44499969482421875,-4.9250030517578125,-7.100002288818359,-4.6300048828125,-2.6399993896484375,0,-0.03295731503739319,1.6124854565221538,145.25999450683594,1.0251626648240917,146.44000244140625,1.04413876671753,146.88999938964844,-0.03295731503739319
7334,2015-08-11,145.88999938964844,146.2899932861328,145.00999450683594,145.27999877929688,1260700.0,-0.0024615426348825187,-1.226067111600568,-12.199267622825754,47.35704609387988,58.37128675225701,-0.2718407297781482,-0.7682711932602899,-5.003744941516942,-0.7098630560450374,6.498768294922187,1.279998779296875,1.322926778473004,0.6169982910156193,-1.0156055537766804,2.249602135807919,-0.19930363138053053,1.4333002134117692,-2.3674820417578246,47.53080024112727,-3.9101117684952555,0.8163019223961508,8,-0.08499908447265625,-4.0800018310546875,-7.312503814697266,-4.2700042724609375,-2.5399932861328125,1,-0.042566363286364095,1.1553754759188752,146.25,1.6124854565221538,145.25999450683594,1.0251626648240917,146.44000244140625,-0.042566363286364095
7335,2015-08-12,146.49000549316406,146.72000122070312,143.35000610351562,144.9499969482422,1963800.0,0.0041127294950018545,2.3699951171875,2.524601645946419,54.895463510848124,57.13689277724889,-0.7798438118109061,-1.2047978491871163,-5.555196860095833,-1.4205666709992215,7.084400760391254,3.3699951171875,1.2564197784089117,1.0740043640136605,-0.4500698639197651,2.598078591947086,0.3119672500469335,1.8360414779803875,1.0999908447265625,74.05675994702598,23.149059573866154,0.7620371139667176,8,-1.0200042724609375,-3.8400039672851562,-8.095008850097656,-4.8700103759765625,-4.6800079345703125,2,-0.044235174710472114,-1.226067111600568,145.88999938964844,1.1553754759188752,146.25,1.6124854565221538,145.25999450683594,-0.044235174710472114
7336,2015-08-13,145.27000427246094,146.97999572753906,145.17999267578125,146.36000061035156,1114000.0,-0.008328221550650827,-1.8346068819684738,-0.7077859025424569,51.44328631969067,56.27211896592645,0.4866287941761982,0.0940592511494458,-4.323350929697767,-0.32490980440815065,7.511980144334726,1.8000030517578125,1.0862368909955933,-0.19299697875976562,-1.6316404242463705,1.2456464667268392,-0.912318701503068,0.5263247439835368,2.2351922607421955,52.892662729355386,-0.32318409010580496,0.7193217227433077,8,0.1999969482421875,-2.6200027465820312,-7.020008087158203,-3.6500091552734375,-2.05999755859375,3,-0.029049363919535054,2.3699951171875,146.49000549316406,-1.226067111600568,145.88999938964844,1.1553754759188752,146.25,-0.029049363919535054
7337,2015-08-14,146.08999633789062,146.4199981689453,144.8800048828125,144.8800048828125,1210400.0,0.005644606879006808,-1.545461423995561,-1.1100876333398662,59.40690606355625,56.020205828784235,-0.23414043138311058,-0.648111719784481,-5.074013216332219,-1.2690935869668465,7.82939643315903,1.5399932861328125,0.7899090196716543,0.5564949035644418,-0.8585867171825328,1.9715765243114163,-0.1510459068090313,1.2640357139379148,1.3320963867187459,75.48204039597302,17.40924882978029,0.7075408103734818,8,-0.6199951171875,-1.7099990844726562,-7.722499847412109,-4.470001220703125,-3.44000244140625,4,-0.03381478927537618,-1.8346068819684738,145.27000427246094,2.3699951171875,146.49000549316406,-1.226067111600568,145.88999938964844,-0.03381478927537618
7338,2015-08-17,146.08999633789062,146.24000549316406,144.97999572753906,145.14999389648438,912600.0,0.0,1.0322398050845372,0.7768670079951575,58.122304972130244,55.98775057517095,-0.1617991569691526,-0.5959705150061723,-4.942969252641717,-1.3618134193280014,8.007120147084063,1.260009765625,0.7026748753969514,0.5039947509765739,-0.9119057014757459,1.9198952034288936,-0.20395547524958602,1.2119449772027338,1.2506546542968806,75.48204039597302,14.510302503141617,0.7079502262261568,8,-0.6199951171875,-0.839996337890625,-7.010002136230469,-4.944999694824219,-0.660003662109375,0,-0.025053075185546447,-1.545461423995561,146.08999633789062,-1.8346068819684738,145.27000427246094,2.3699951171875,146.49000549316406,-0.025053075185546447
7339,2015-08-18,145.6300048828125,146.47999572753906,145.1199951171875,146.16000366210938,1099100.0,-0.0031486855131012126,1.3248213260994315,-0.5638270242192065,51.37211616088866,54.47484558112751,0.4716376335456687,-0.08604700820319522,-4.331043587448448,-0.981711790839995,8.06289620554759,1.3600006103515625,0.6888361562744194,0.009503173828136369,-1.3733613709754309,1.3923677186317036,-0.6819290985736473,0.70093544622992,1.630833211601555,62.810063263204356,1.6919953345580367,0.6914322724017786,8,-0.160003662109375,-0.3800048828125,-5.730003356933594,-4.485008239746094,-0.760009765625,1,-0.013870797258342615,1.0322398050845372,146.08999633789062,-1.545461423995561,146.08999633789062,-1.8346068819684738,145.27000427246094,-0.013870797258342615
7340,2015-08-19,145.1699981689453,145.94000244140625,143.63999938964844,145.38999938964844,1436100.0,-0.0031587358267093357,2.484833772599066,0.415097598894455,49.315044264862415,53.267047784892746,0.7398023140948453,0.29372028684232987,-3.7209927333551605,-0.61162746691096,7.880399814756911,2.3000030517578125,0.6262725927514055,-0.3900032043457031,-1.7384054335128099,0.9583990248214036,-1.0642043189292565,0.28419791023785024,2.0126232856507613,45.8083969116908,-14.560828758104094,0.674201114583548,8,-0.00499725341796875,0.0800018310546875,-5.187496185302734,-4.025001525878906,0.3800048828125,2,-0.012536971057281576,1.3248213260994315,145.6300048828125,1.0322398050845372,146.08999633789062,-1.545461423995561,146.08999633789062,-0.012536971057281576
7341,2015-08-20,143.7100067138672,144.8800048828125,143.2899932861328,144.2899932861328,1785100.0,-0.01005711561268341,-1.239431776665019,2.636287973366625,42.73975084306458,52.3311540509242,1.980041952669012,1.6915862688680647,-2.1696394718330225,0.7187014241623899,7.5163380111715,1.8800048828125,0.6028282616773311,-1.7554946899414006,-3.3368778747729095,-0.1741115051098916,-2.546186282357155,-0.9648030975256461,3.3959624337072682,13.166555055964796,-45.04555086093039,0.7906915924157477,8,1.42498779296875,1.5399932861328125,-3.7275047302246094,-2.5650100708007812,-0.160003662109375,3,-0.013221133299759935,2.484833772599066,145.1699981689453,1.3248213260994315,145.6300048828125,1.0322398050845372,146.08999633789062,-0.013221133299759935
7342,2015-08-21,138.99000549316406,143.3300018310547,138.99000549316406,142.22000122070312,3611400.0,-0.03284392874673547,-1.687307788606441,5.56908708234675,28.86733456325331,49.279916976908225,6.388983003142357,6.259987849566983,2.592306110367332,5.294168485488456,7.9698054403200675,4.720001220703125,0.20934564622206153,-6.175495910644543,-9.477317469142207,-2.873674352146878,-7.826406689893361,-4.524585131395725,7.963324619952715,0.0,-54.645642909659806,1.6509107792488318,8,3.9949951171875,4.299995422363281,0.9924964904785156,2.1549911499023438,4.7299957275390625,4,0.030361904122024663,-1.239431776665019,143.7100067138672,2.484833772599066,145.1699981689453,1.3248213260994315,145.6300048828125,0.030361904122024663
7343,2015-08-24,132.97000122070312,137.16000366210938,117.02999877929688,131.97000122070312,5205800.0,-0.04331249755045885,3.292109681029659,-0.30959793273841296,21.452644929078588,46.40165018081919,11.540749231399445,12.007209442194238,8.602575323452157,11.153283747756348,10.215161949069792,21.960006713867188,-0.29476574514131926,-11.631500244140625,-18.010986857579525,-5.252013630701725,-14.82124355086006,-8.44175693742119,13.5055294152165,54.125650571103634,-3.496112883762507,3.1897433067194485,8,-0.9650039672851562,-0.660003662109375,7.255001068115234,8.174995422363281,11.600006103515625,0,0.07279831982338969,-1.687307788606441,138.99000549316406,-1.239431776665019,143.7100067138672,2.484833772599066,145.1699981689453,0.07279831982338969
7344,2015-08-25,132.71000671386722,138.3800048828125,132.64999389648438,136.77999877929688,4645100.0,-0.001955286940280354,-1.735077222256616,-4.069992065429659,12.684229800575679,41.71151310190004,10.878545607112159,11.947242002250647,8.899581772277287,11.22704968503885,12.64445325833481,5.730010986328125,-0.6746909151278544,-11.299494934081991,-19.605618287930042,-2.9933715802339407,-15.452556611006003,-7.14643325715798,11.40988137352258,54.23730871096774,1.2921741933790116,4.15306167692402,8,-0.7050094604492472,-0.4000091552734659,8.014991760253878,8.43498992919919,11.849990844726534,1,0.0958479791907425,3.292109681029659,132.97000122070312,-1.687307788606441,138.99000549316406,-1.239431776665019,143.7100067138672,0.0958479791907425
7345,2015-08-26,138.16000366210938,138.27999877929688,133.35000610351562,136.11000061035156,3094900.0,0.041066963096405784,3.3056830826842223,-0.5036872354544502,32.75000254313147,39.634481571171236,4.60716879953344,6.248996095585426,3.526510871966167,5.606733662980616,14.336701064225071,5.569992065429659,-1.1132269331284874,-5.488497924804676,-14.16323354938342,3.1862376997740682,-9.825865737094034,-1.1511301125153182,3.7926932806329887,75.87073699113182,23.583121127862334,4.33736781228937,8,-6.405006408691406,-5.850006103515625,2.649993896484375,2.9849929809570312,7.6999969482421875,2,0.04856681584554967,-1.735077222256616,132.71000671386722,3.292109681029659,132.97000122070312,-1.687307788606441,138.99000549316406,0.04856681584554967
7346,2015-08-27,140.21000671386722,140.75,137.58999633789062,140.47000122070312,2603100.0,0.014837890832511968,6.707400584305625,-0.12682639989875724,39.84722801678656,37.461184010419046,1.9712175839593442,4.0033659735307765,1.549826707037397,3.408099458839729,16.187049237680768,3.160003662109375,-1.4067551620705103,-3.1839950561523267,-11.952873253747043,5.58488314144239,-7.568434154949699,1.2004440426450458,-23.18000793457034,88.13690207165607,31.84392908678214,4.384439098797364,8,-8.455009460449247,-7.900009155273466,2.004989624023409,0.9349899291991903,7.860000610351534,3,0.0380857006075761,3.3056830826842223,138.16000366210938,-1.735077222256616,132.71000671386722,3.292109681029659,132.97000122070312,0.0380857006075761
7347,2015-08-28,139.94999694824222,140.30000305175778,138.63999938964844,139.75,1850900.0,-0.0018544308763611683,2.688859501890545,-0.7692352837609775,36.951111824676936,35.108829216257575,1.4177690628372943,4.04964328790939,1.8294204251472763,3.5129444029542753,17.986609258534347,1.6600036621093466,-1.8816546525351043,-3.1765045166015398,-12.026601370918485,5.673592337715405,-7.601552943759998,1.2485439105569185,-22.445598144531274,96.62730602619223,39.18904556292989,4.425048427158468,8,-8.194999694824247,-7.639999389648466,2.962501525878878,0.9150009155273153,8.460006713867159,4,0.025723516841854588,6.707400584305625,140.21000671386722,3.3056830826842223,138.16000366210938,-1.735077222256616,132.71000671386722,0.025723516841854588
7348,2015-08-31,140.05000305175778,140.22999572753906,138.50999450683594,139.25,3005700.0,0.0007145845351648195,1.9655489930413965,4.000076295108773,37.77220447284335,33.59772791758588,0.4144753152624787,3.708988521247079,1.757011618290477,3.307714988034178,20.084394563318696,1.720001220703125,-2.2724435739847593,-2.802998352050821,-11.679697112515669,6.073700408414027,-7.241347732283259,1.635351028181617,-22.080692224121066,91.35806887925185,31.317158551078478,4.438349380232427,8,-8.565002441406222,-7.740005493164034,2.8624954223633097,0.8149948120117472,7.910003662109403,0,0.02620491316654272,2.688859501890545,139.94999694824222,6.707400584305625,140.21000671386722,3.3056830826842223,138.16000366210938,0.02620491316654272
7349,2015-09-01,138.30000305175778,139.89999389648438,137.5,137.58000183105472,2968200.0,-0.012495537035820403,-4.454501317797198,0.8999980926586041,33.63962676622157,31.856014862181336,1.1346951750990968,5.211081725111001,3.5183889495244784,4.9279945014859265,22.58491124221111,2.550003051757784,-2.9176314729130013,-4.22599868774418,-13.27467441191581,4.82267703642745,-8.750336549829996,0.2983391743416348,-19.875078440673803,66.89190582432545,8.267661540919732,4.524337862085813,9,-7.345001220703097,-5.990005493164034,4.61249542236331,2.564994812011747,13.360000610351591,1,0.04533625548883369,1.9655489930413965,140.05000305175778,2.688859501890545,139.94999694824222,6.707400584305625,140.21000671386722,0.04533625548883369
7350,2015-09-02,140.41999816894528,140.8699951171875,138.41999816894528,139.83000183105472,1809900.0,0.015328959294339972,2.2886080616090827,0.8194379688890631,40.64788377660129,31.623585188129862,-1.9332467231049009,2.7210258389752937,1.4520490208425656,2.699189172177711,24.49123346270392,2.569992065429716,-3.5582166644121287,-1.7825035095215185,-10.63474983133375,7.069742812290713,-6.208626670427634,2.643619651384597,-21.54857205008298,86.64695548230436,26.170064657347403,4.426123160906121,9,-10.239997863769503,-8.110000610351534,2.4900016784668253,0.44499969482424717,13.550003051757841,2,0.02948297567037028,-4.454501317797198,138.30000305175778,1.9655489930413965,140.05000305175778,2.688859501890545,139.94999694824222,0.02948297567037028
7351,2015-09-03,140.47999572753906,141.6999969482422,140.10000610351562,140.94000244140625,1615600.0,0.00042727217900684344,-1.622965992520606,-0.7796772358144857,38.85577866812644,32.73341231089354,-2.79335598774594,2.3100638015799575,1.4897416793163814,2.5216420472140726,26.133154677485702,1.5999908447265625,-4.146364607238439,-1.4245056152343807,-10.075094746474747,7.2260835160059855,-5.749800180854578,2.9007889503858166,-20.728626848743758,70.95233078172286,11.862354334406803,4.3252945656201875,9,-11.114997863769531,-8.169998168945312,2.430004119873047,0.38500213623046875,13.150009155273438,3,0.03829730243761542,2.2886080616090827,140.41999816894528,-4.454501317797198,138.30000305175778,1.9655489930413965,140.05000305175778,0.03829730243761542
7352,2015-09-04,138.47999572753906,139.46000671386722,138.17999267578122,138.80000305175778,2124500.0,-0.014236902483105163,-1.7825986001923422,0.6956579427471435,35.995581297002744,34.34929412955178,-0.9759393506498668,3.980143638136724,3.594897612399933,4.39845436019516,28.848204025103243,2.300003051757841,-4.790768286465806,-3.08550567626952,-11.713791761742328,5.542780409203289,-7.399648719005938,1.2286373664668986,-17.411709164576948,23.33324856222139,-32.29182205514074,4.31414304273641,9,-1.3050003051757812,-6.1699981689453125,4.430004119873047,2.3850021362304688,13.800003051757812,4,0.06925196340667239,-1.622965992520606,140.47999572753906,2.2886080616090827,140.41999816894528,-4.454501317797198,138.30000305175778,0.06925196340667239
7353,2015-09-08,141.42999267578125,141.47999572753906,139.1199951171875,140.53999328613278,1638000.0,0.02130269381323746,3.767651546677764,-2.781184436391715,42.91973754474486,37.70879499001502,-2.9051978768576987,0.6856843537906911,0.766838755515721,1.3724689062432276,31.266723382617435,3.0,-5.2231142977287845,0.10549163818359375,-8.236374689128183,8.447357965495371,-4.065441525472295,4.276424801839482,-19.123803489702325,93.57132217503296,37.2500405057811,4.170933163655895,9,-3.9049911499023438,-9.1199951171875,1.4800071716308594,-0.5649948120117188,8.410003662109375,1,0.049353117074179,-1.7825986001923422,138.47999572753906,-1.622965992520606,140.47999572753906,2.2886080616090827,140.41999816894528,0.049353117074179
7354,2015-09-09,139.67999267578122,142.35000610351562,139.38999938964844,142.35000610351562,1390800.0,-0.012373613028544672,1.2172223428695523,-3.000017144718506,41.1308464709301,38.63999987088153,-0.06987978052961807,2.051788267730416,2.697359508863684,3.0760892361411436,34.05676305408824,2.9600067138671875,-5.060454666948203,-1.3340080261230867,-9.418683706083783,6.75066765383761,-5.376345866103435,2.7083298138572616,-16.210175023972496,35.97110719173296,-20.784405932880922,4.042337839980342,9,0.24501037597659092,-7.369995117187472,3.230007171630888,1.1850051879883097,12.090011596679716,2,0.05927845412553223,3.767651546677764,141.42999267578125,-1.7825986001923422,138.47999572753906,-1.622965992520606,140.47999572753906,0.05927845412553223
7355,2015-09-10,140.00999450683594,140.9600067138672,138.99000549316406,139.03999328613278,1350700.0,0.0023625561881341905,-2.682325090556459,-0.363294510292494,43.79609104920267,39.078762430038886,-0.12277435928700697,1.2768960246408483,2.5757450758471805,2.6733731411140695,36.24083786950347,1.970001220703125,-4.066191186220635,-0.6800056457519474,-8.349374409798003,6.989363118294108,-4.514690027774975,3.15467873627108,-15.02976177889066,43.88479468395785,-17.624986706452624,3.8346843820230223,9,-0.084991455078125,-7.6999969482421875,2.900005340576172,0.8550033569335938,12.050003051757812,3,0.08320841091601228,1.2172223428695523,139.67999267578122,3.767651546677764,141.42999267578125,-1.7825986001923422,138.47999572753906,0.08320841091601228
7356,2015-09-11,141.0500030517578,141.1999969482422,139.27999877929688,139.85000610351562,1452300.0,0.007428102176456397,1.5600236005004933,1.237108699071853,53.94031446863953,40.96645161270139,-1.1522726236194671,-0.10063408362432824,1.714404932878665,1.5495135779103748,38.65184697109326,1.9199981689453125,-2.7937416200682605,0.5710029602050781,-6.793978559321772,7.935984479731928,-3.111487799558347,4.253493719968503,-14.680188453766903,68.82496725042651,-0.4461631176948373,3.6824907597634216,9,-1.125,-8.740005493164062,1.8799934387207031,-0.165008544921875,12.169998168945312,4,0.09159870889335875,-2.682325090556459,140.00999450683594,1.2172223428695523,139.67999267578122,3.767651546677764,141.42999267578125,0.09159870889335875
7357,2015-09-14,141.14999389648438,141.41000366210938,140.24000549316406,141.17999267578125,1123300.0,0.0007089035275658073,3.77530049199726,-0.024999046323258268,70.22747819472387,44.57259313735479,-1.1892001450218004,-0.6215610826034492,1.801152136736107,1.3711500679729909,41.020919025921884,1.1699981689453125,-2.2231813838334347,0.9179939270019588,-5.970605324437116,7.806593178441034,-2.5263056987175787,4.362293552721496,-13.501763978051486,64.285357468858,-6.6164773216836466,3.4442996257195366,9,-1.2249908447265625,-9.144996643066406,2.1375045776367188,0.01000213623046875,13.410003662109375,0,0.08841665976606872,1.5600236005004933,141.0500030517578,-2.682325090556459,140.00999450683594,1.2172223428695523,139.67999267578122,0.08841665976606872
7358,2015-09-15,142.42999267578125,142.9600067138672,140.24000549316406,141.32000732421875,1349600.0,0.009068358729335868,1.5068980550438071,-37.00101729399797,72.88131696821435,48.932780937576204,-2.342425122626821,-2.3081575986152814,0.7430564003801123,0.014316494608920038,43.30027043369009,2.720001220703125,-1.9486565695514457,2.380992889404297,-4.030281184932193,8.792266963740786,-0.8246441477639621,5.586629926572556,-13.605620662541753,86.64952455626532,13.076295731781684,3.205637037168247,9,-1.8599929809570312,-10.424995422363281,0.8575057983398438,-1.2699966430664062,12.780014038085938,1,0.0691568251775283,3.77530049199726,141.14999389648438,1.5600236005004933,141.0500030517578,-2.682325090556459,140.00999450683594,0.0691568251775283
7359,2015-09-16,143.61000061035156,143.86000061035156,141.75,142.2100067138672,1374300.0,0.008284827601279243,1.2210604089368606,1.2612724073463104,66.05772438355714,51.7560965605713,-3.0061245639662673,-3.8443609186016943,-0.34570057397564824,-1.2495375227194359,45.72855761097057,2.1100006103515625,-1.527921613102393,3.662001037597662,-2.435024217844159,9.759026293039483,0.6134884098767657,6.710513665318558,-13.372065127049297,94.86652462714625,20.692305864163984,3.0485126277209083,9,-2.5900039672851562,-11.605003356933594,-0.045001983642578125,-2.4500045776367188,14.539993286132812,2,0.04338135019191691,1.5068980550438071,142.42999267578125,3.77530049199726,141.14999389648438,1.5600236005004933,141.0500030517578,0.04338135019191691
7360,2015-09-17,143.35000610351562,145.0399932861328,143.16000366210938,143.89999389648438,1535300.0,-0.0018104206234311748,-3.043020279582595,-0.39285013623978204,60.3425485783097,54.14351543948055,-2.5555429180863314,-3.929156605668254,0.02374808073938084,-1.0572304686554048,47.40295982500186,1.8799896240234375,-1.123441843904459,3.493006134033209,-2.323737685175047,9.309749953241464,0.5846342244290668,6.401378043637351,-11.477422804967432,70.65991676534557,-1.6759035758235257,2.9083719096041283,9,-1.7400131225585938,-11.345008850097656,0.4574928283691406,-2.1900100708007812,12.389999389648438,3,0.05873734084716453,1.2210604089368606,143.61000061035156,1.5068980550438071,142.42999267578125,3.77530049199726,141.14999389648438,0.05873734084716453
7361,2015-09-18,141.80999755859375,144.33999633789062,141.6999969482422,142.13999938964844,2833900.0,-0.010742996019196593,-8.59994451380219,0.600016646321163,55.65006030278384,56.327346440122895,-0.9018752363611213,-2.6759897857697297,1.6720794132333765,0.4110369720531821,49.13013289378542,2.6399993896484375,-0.4436981019453867,2.0479980468749943,-3.562179790595394,7.658175884345383,-0.7570908718601856,4.853086965610174,-8.093976861783716,32.70825121116946,-35.04481601946666,2.805088918735188,9,0.2050018310546875,-9.805000305175781,2.2500038146972656,-0.6500015258789062,14.919998168945312,4,0.07227981225910995,-3.043020279582595,143.35000610351562,1.2210604089368606,143.61000061035156,1.5068980550438071,142.42999267578125,0.07227981225910995
7362,2015-09-21,143.2100067138672,143.77999877929688,142.08999633789062,142.36000061035156,1004800.0,0.009872429161385199,-1.4316325634495477,-2.5757617792574097,58.89640181455774,58.102531358990994,-1.7437463391752033,-3.945947731518288,0.2934765157281447,-1.0189713600557582,49.39038109212199,1.970001220703125,-0.06046238093617262,3.2370071411132812,-2.5650671047596063,9.039081386986169,0.33597001817682326,6.138044264049739,-7.908629854551975,61.87518278804216,-2.7725445170706067,2.901037122936445,9,-1.19500732421875,-11.455009460449219,0.8499946594238281,-2.0500106811523438,14.54998779296875,0,0.0698973119024835,-8.59994451380219,141.80999755859375,-3.043020279582595,143.35000610351562,1.2210604089368606,143.61000061035156,0.0698973119024835
7363,2015-09-22,142.64999389648438,142.9499969482422,140.80999755859375,141.82000732421875,1787200.0,-0.003910430773889417,1.9930214691194674,0.9764477794133487,63.12608604766594,60.5464468675172,-1.1091120628969406,-2.7653307831016605,0.8256308474628327,-0.47000498611805597,46.889718497638775,2.4000091552734375,0.37661346515588434,2.1929946899414006,-2.69185861636754,7.077847996250341,-0.2494319632130555,4.635421343095857,-5.98521073741469,43.49877532763142,-20.003163618243626,2.4424266531544636,9,-0.6349945068359375,-10.894996643066406,2.275005340576172,-1.4899978637695312,15.110000610351562,1,0.08349109128425214,-1.4316325634495477,143.2100067138672,-8.59994451380219,141.80999755859375,-3.043020279582595,143.35000610351562,0.08349109128425214
7364,2015-09-23,145.42999267578125,145.6300048828125,142.64999389648438,143.4600067138672,2310200.0,0.019488250250569328,1.514766193882347,2.37351546126411,64.5385573868633,62.851165349479494,-3.3388096983923106,-4.789056862658185,-1.9463058832510853,-3.2823598667908414,44.34147523708171,2.980010986328125,1.198420849339243,4.336994171142578,0.49900181261128296,8.174986529673873,2.4179979918769448,6.2559903504082115,-7.592680098922727,95.8503754542807,33.81890508688986,1.9189961792656443,9,-2.9749908447265625,-13.674995422363281,-0.0699920654296875,-4.269996643066406,12.850006103515625,2,0.06724894815809623,1.9930214691194674,142.64999389648438,-1.4316325634495477,143.2100067138672,-8.59994451380219,141.80999755859375,0.06724894815809623
7365,2015-09-24,144.8699951171875,145.4199981689453,143.64999389648438,144.3699951171875,1974900.0,-0.003850633203579923,1.212496900570295,0.2538089152240424,62.380126596985214,63.78892225262901,-2.253949234687468,-3.9005732125471866,-1.3749162918541629,-2.764051436874553,41.65552174429795,1.779998779296875,1.6196450845945094,3.4414970397949105,-0.4889623088315318,7.371956388421353,1.4762673654816751,5.406726714108146,-5.785851771376343,84.23218649884134,22.36544206300048,1.965229674313222,9,-1.9349899291992188,-13.384994506835938,0.4900054931640625,-3.7099990844726562,13.25,3,0.09166838701523039,1.514766193882347,145.42999267578125,1.9930214691194674,142.64999389648438,-1.4316325634495477,143.2100067138672,0.09166838701523039
7366,2015-09-25,145.5500030517578,146.89999389648438,145.00999450683594,145.9499969482422,1845700.0,0.004693918392281615,-1.5540342701610408,-0.79998779296875,71.54172028773118,63.934949151852045,-2.490395478831374,-4.3848218306254125,-2.0579620093586755,-3.462258587521603,39.545350571733195,2.029998779296875,2.308125101557323,3.8545051574706974,-0.4364088609620467,8.145419175903442,1.7090481482543112,5.999962166687084,-5.418521860026431,77.8326493182399,10.633491079942416,2.1454570092163743,9,-1.9800033569335938,-13.585006713867188,-0.3425025939941406,-4.390007019042969,13.599990844726562,4,0.07001032104260885,1.212496900570295,144.8699951171875,1.514766193882347,145.42999267578125,1.9930214691194674,142.64999389648438,0.07001032104260885
7367,2015-09-28,143.5500030517578,145.8000030517578,143.2899932861328,145.38999938964844,2553500.0,-0.01374098219213915,-1.1271126168647279,4.600061036087586,56.8564206678122,62.154405118474024,-0.12756730573531172,-2.2148461820733303,-0.09558557677226531,-1.4965836664402445,37.490788466090436,2.510009765625,2.860780935737978,1.6745048522949162,-2.6101346257202636,5.959144330310096,-0.4678148867126879,3.8168245913025203,-2.2001895731708885,44.99190707416928,-18.091793795881316,2.1423197390075948,9,0.30499267578125,-11.585006713867188,1.6424942016601562,-2.3900070190429688,15.25,0,0.0918146457372706,-1.5540342701610408,145.5500030517578,1.212496900570295,144.8699951171875,1.514766193882347,145.42999267578125,0.0918146457372706
7368,2015-09-29,143.72000122070312,144.13999938964844,142.25,143.0399932861328,2513100.0,0.0011842435759754633,1.4868343121015912,-0.369570265204916,64.55330778482092,61.98724771861445,-0.10653774848833564,-2.2090595305771785,-0.3136133072848395,-1.696913649792549,35.40820305604111,1.8899993896484375,3.015373810250196,1.6610031127929688,-2.6087795256227935,5.930785751208731,-0.47388820641489815,3.7958944320008356,3.17999267578125,31.61297097216662,-33.4585956485858,2.1348913192078802,9,0.1349945068359375,-11.7550048828125,-0.5825004577636719,-2.5600051879882812,13.42999267578125,1,0.09768990514112463,-1.1271126168647279,143.5500030517578,-1.5540342701610408,145.5500030517578,1.212496900570295,144.8699951171875,0.09768990514112463
7369,2015-09-30,144.57000732421875,144.9499969482422,142.88999938964844,143.5399932861328,2549200.0,0.005914320180183674,1.301681882890486,1.5147088522383036,65.83333421636269,62.597335011731445,-0.9007718628295436,-2.7038771517524083,-1.1995385957321787,-2.59369351152111,32.9952165335204,2.05999755859375,2.8203100020521106,2.1975090026855355,-1.823670026434769,6.21868803180584,0.18691948812536907,4.208098517245702,2.2369866943359398,49.89269611671512,-17.12112380012477,2.010589514560156,9,-0.7150115966796875,-4.795013427734375,-12.41250991821289,-12.260009765625,11.699996948242188,2,0.09123598612703088,1.4868343121015912,143.72000122070312,-1.1271126168647279,143.5500030517578,-1.5540342701610408,145.5500030517578,0.09123598612703088
7370,2015-10-01,144.55999755859375,144.85000610351562,142.5,144.85000610351562,2657300.0,-6.923818992798925e-05,15.20646111754183,-0.2815578566878509,63.12634170224567,63.42803294500498,-0.783464525957271,-2.495765419220163,-1.2727275902610984,-2.6052834476506916,30.87782510470442,2.350006103515625,2.436587473614736,1.980499267578125,-2.043712980776718,6.004711515932968,-0.03160685659929641,3.9926053917555464,2.1558565795898517,49.67743205728124,-16.400605403211898,2.0121061241774223,10,-0.7050018310546875,-4.43499755859375,-12.40250015258789,-12.25,12.990005493164062,3,0.09490869848100325,1.301681882890486,144.57000732421875,1.4868343121015912,143.72000122070312,-1.1271126168647279,143.5500030517578,0.09490869848100325
7371,2015-10-02,145.86000061035156,145.91000366210938,142.19000244140625,143.25,2591500.0,0.00899282701793691,1.7453815532395287,-8.999736925181521,66.16331348057261,64.2354675745622,-1.6187923683453675,-3.5542755942762483,-2.6173930922303157,-3.916352650258318,28.832686348761673,3.720001220703125,2.2569432863433576,3.011502075195324,-1.1390695245081872,7.162073674898835,0.9362162753435825,5.086787875047065,0.7665364450683683,98.65583238307751,31.014645159332986,2.0752857998517498,10,-2.0050048828125,-3.660003662109375,-13.827503204345703,-13.550003051757812,9.300003051757812,4,0.08405316368801552,15.20646111754183,144.55999755859375,1.301681882890486,144.57000732421875,1.4868343121015912,143.72000122070312,0.08405316368801552
7372,2015-10-05,148.07000732421875,148.22000122070312,146.00999450683594,146.24000549316406,2273000.0,0.015151561117642931,1.0751337836966566,0.701149962876135,68.19352399853517,64.79851623576988,-3.4273296647650398,-5.279676801802964,-4.827637476632958,-6.111434016820226,26.13591408732737,2.3600006103515625,2.3002427909883636,4.742008209228516,0.5015679887069666,8.982448429750065,2.6217880989677553,6.862228319489276,-5.8800048828125,97.51253852655233,30.942499035028646,2.1202201102607736,10,-2.8650054931640625,-5.2100067138671875,-16.03750991821289,-15.760009765625,8.339996337890625,0,0.07482937816032198,1.7453815532395287,145.86000061035156,15.20646111754183,144.55999755859375,1.301681882890486,144.57000732421875,0.07482937816032198
7373,2015-10-06,148.41000366210938,148.6999969482422,147.36000061035156,148.14999389648438,2091000.0,0.0022961864055706105,2.1904813805631242,0.14208169697576106,66.37103296241209,65.00212463305307,-3.2009592012910844,-5.343921885661359,-5.140069359457641,-6.424157454776662,24.074651559445247,1.339996337890625,2.573341368959632,4.73300399780274,0.026912824858015938,9.439095170747464,2.379958411330392,7.086049584275088,-6.220001220703125,95.54541427295676,31.20988918923281,2.353045586472359,10,-2.9650039672851562,-5.310005187988281,-16.377506256103516,-16.100006103515625,7.9799957275390625,1,0.07000875367743897,1.0751337836966566,148.07000732421875,1.7453815532395287,145.86000061035156,15.20646111754183,144.55999755859375,0.07000875367743897
7374,2015-10-07,147.9600067138672,149.32000732421875,147.42999267578125,148.72000122070312,2340800.0,-0.0030321200534885184,-1.076913403254609,-2.9229460093896713,65.52183334994498,65.35120316115972,-2.6310181514184023,-4.471033639818216,-4.676840115364541,-5.984834110466892,22.297218370342904,1.8900146484375,2.6809197623829846,3.8690063476562386,-0.8133187608890182,8.551331456201495,1.527843793383596,6.210168901928881,-5.509604492187492,80.92567070143299,16.67176994280875,2.3411625542726338,10,-2.2050018310546875,-4.5500030517578125,-16.06250762939453,-15.650009155273438,8.039993286132812,2,0.06211129200872012,2.1904813805631242,148.41000366210938,1.0751337836966566,148.07000732421875,1.7453815532395287,145.86000061035156,0.06211129200872012
7375,2015-10-08,151.66000366210938,151.6999969482422,147.61000061035156,147.61000061035156,2370900.0,0.025006736823129705,-1.019749756047939,-5.32898990101793,78.95350610439823,66.17473491856717,-5.885484571191711,-7.645478122454051,-8.34709519221758,-9.677770097410928,20.61658509005666,4.089996337890625,2.878225471964015,6.986502838134754,1.5966709608973133,12.376334715372195,4.291586899516034,9.681418776753475,-8.797425134277347,99.57946047072829,30.040820462549704,2.69491593861872,10,-4.715003967285156,-6.720008850097656,-20.027503967285156,-19.350006103515625,2.0099945068359375,3,0.030396943815341082,-1.076913403254609,147.9600067138672,2.1904813805631242,148.41000366210938,1.0751337836966566,148.07000732421875,0.030396943815341082
7376,2015-10-09,153.97000122070312,154.25999450683594,150.44000244140625,150.75999450683594,3715500.0,0.01523142227887786,1.0158305184374006,0.792593653102053,80.02225804171808,68.74871684900116,-7.683503204694887,-9.420928751040208,-10.597316200292397,-11.96209312642219,19.180883653292558,3.8199920654296875,2.9145928890969515,8.650500488281239,2.114161060532439,15.186839916030038,5.3823307744068245,11.918670202155653,-10.400429219238276,96.48492986505683,24.90383453433938,3.268169713874402,10,-5.745002746582031,-7.750007629394531,-22.72500228881836,-21.660003662109375,2.4799957275390625,4,0.023251294425354008,-1.019749756047939,151.66000366210938,-1.076913403254609,147.9600067138672,2.1904813805631242,148.41000366210938,0.023251294425354008
7377,2015-10-12,153.6300048828125,154.47999572753906,153.08999633789062,153.97000122070312,1200100.0,-0.0022081985789119685,1.04413876671753,-0.10591764073945553,81.01695879612548,70.57801140581277,-6.440587599810186,-8.535649599171137,-10.200261636054762,-11.578179732269263,17.77278709395687,1.3899993896484375,3.051435974327376,7.686503601074207,0.4778846288363354,14.89512257331208,4.082194114955286,11.29081308719313,-8.991390630810542,88.06191815111355,12.394531149125513,3.6043094861189346,10,-5.295005798339844,-7.300010681152344,-22.79250717163086,-21.32000732421875,5.2599945068359375,0,0.009958984122040215,1.0158305184374006,153.97000122070312,-1.019749756047939,151.66000366210938,-1.076913403254609,147.9600067138672,0.009958984122040215
7378,2015-10-13,152.27999877929688,154.07000732421875,152.22000122070312,153.22999572753906,1493700.0,-0.0087873856708226,-2.457980976284529,2.7941387667175297,71.05100762282044,71.15775289541918,-4.18919096611333,-6.756266678961282,-8.814800460034803,-10.198846105692525,16.791738339166454,1.850006103515625,2.9647670839441105,5.843997192382801,-1.6923738086993865,13.380368193464989,2.0758116918417215,9.61218269292388,-6.460418750230474,68.79438303656265,-4.141537265369209,3.7681855005410894,10,-3.9449996948242188,-5.5449981689453125,-17.53750228881836,-19.970001220703125,8.970001220703125,1,0.02712112500603725,1.04413876671753,153.6300048828125,1.0158305184374006,153.97000122070312,-1.019749756047939,151.66000366210938,0.02712112500603725
7379,2015-10-14,149.83999633789062,152.77000427246094,149.10000610351562,152.30999755859375,3044900.0,-0.01602313147468959,1.1651813042382342,2.6000096371608925,63.69144500117699,71.220542150856,-1.031499105508999,-4.032337637919682,-6.345042938743148,-7.739255282985027,15.71666967072125,3.6699981689453125,3.3078034580555027,3.0924949645996094,-4.467029857144098,10.652019786343317,-0.6872674462722443,6.872257375471463,-2.981166425007501,32.45993176851046,-37.43409195232182,3.779762410871855,10,-1.5049972534179688,-3.1049957275390625,-14.922496795654297,-17.529998779296875,12.990005493164062,2,0.043713315615595105,-2.457980976284529,152.27999877929688,1.04413876671753,153.6300048828125,1.0158305184374006,153.97000122070312,0.043713315615595105
7380,2015-10-15,151.77000427246094,151.89999389648438,150.22000122070312,150.8300018310547,1697000.0,0.012880459034569913,1.8000305180437934,-0.38056760196201983,66.03091080698442,71.20583074267954,-2.0464153400096734,-5.585572275780208,-8.288343283950866,-9.631387312148775,15.029166553958978,2.05999755859375,3.6147290145616466,4.601502990722651,-3.097891607158317,12.300897588603618,0.7518056917821525,8.451200289663149,-3.9966344618190988,49.62831446779907,-18.46585271413332,3.8496972989404896,10,-1.5250091552734375,-5.035003662109375,-15.652503967285156,-19.460006713867188,11.330001831054688,3,0.02787109183936809,1.1651813042382342,149.83999633789062,-2.457980976284529,152.27999877929688,1.04413876671753,153.6300048828125,0.02787109183936809
7381,2015-10-16,152.05999755859375,152.97000122070312,151.27999877929688,152.32000732421875,1647500.0,0.0019107417669450566,1.1666731875268985,-0.2766054152327771,74.05309777259856,71.85689449535325,-1.5248001380478229,-5.3421850261419195,-8.574026327999889,-9.916082555881701,14.068993184371845,1.69000244140625,3.882597071858811,4.378996276855474,-3.181890126922383,11.939882680633332,0.59855307496656,8.159439478744389,-3.481832637924242,55.01853464290678,-15.337055783955513,3.780443201888927,10,-1.1399993896484375,-5.180000305175781,-15.942497253417969,-19.75,11.389999389648438,4,0.010587930002637025,1.8000305180437934,151.77000427246094,1.1651813042382342,149.83999633789062,-2.457980976284529,152.27999877929688,0.010587930002637025
7382,2015-10-19,153.22000122070312,153.38999938964844,151.9199981689453,152.0500030517578,1543700.0,0.007628591876455815,-1.0559343555598237,-4.499823943661972,75.42823395256059,72.8632501609253,-2.0980890308662197,-6.022595692676191,-9.678110533577723,-11.045467073121529,13.102201096817057,1.470001220703125,4.298474214865934,5.038500213623053,-2.6010643048009854,12.67806473204709,1.2187179544110336,8.858282472835072,-3.933616603209259,82.89726569935588,7.325352871337472,3.8197822592120168,10,-2.2650070190429688,-5.8600006103515625,-17.102500915527344,-20.910003662109375,8.970001220703125,0,0.021080770798888482,1.1666731875268985,152.05999755859375,1.8000305180437934,151.77000427246094,1.1651813042382342,149.83999633789062,0.021080770798888482
7383,2015-10-20,154.55999755859375,154.8800048828125,153.16000366210938,153.72000122070312,1875700.0,0.008745570599235641,1.324308720127018,0.7179467115301851,76.05629430577731,74.03374582268445,-2.764704969088939,-6.7717671056557265,-10.977379321335377,-12.320076292072457,11.931569161600915,1.720001220703125,4.632902478551273,5.782996368408192,-1.8977277151874432,13.463720452003827,1.9426343266103743,9.62335841020601,-4.65037960789445,94.46353993421296,14.997167049538447,3.8403620417978166,10,-3.3149948120117188,-6.999992370605469,-18.59499740600586,-22.25,7.8300018310546875,1,0.028015022641373788,-1.0559343555598237,153.22000122070312,1.1666731875268985,152.05999755859375,1.8000305180437934,151.77000427246094,0.028015022641373788
7384,2015-10-21,155.2100067138672,155.94000244140625,154.30999755859375,154.8000030517578,1797300.0,0.004205545843302794,-1.3453060507596382,0.48810172570390553,76.88036916848512,73.80339727424966,-2.545876451838467,-7.010970741206336,-11.566662378171856,-12.897061352915955,11.834500368822043,1.6300048828125,4.806657653381336,5.944004821777355,-2.0772549817895367,13.965264625344247,1.9333749199939234,9.954634723560787,-4.604534592672053,87.23783965470328,3.8379911739604182,4.0106299017834415,10,-2.69000244140625,-6.8350067138671875,-18.922508239746094,-22.900009155273438,8.3699951171875,2,0.0389149734222205,1.324308720127018,154.55999755859375,-1.0559343555598237,153.22000122070312,1.1666731875268985,152.05999755859375,0.0389149734222205
7385,2015-10-22,158.14999389648438,158.33999633789062,155.0800018310547,155.42999267578125,2192400.0,0.018941995074049034,1.1032181214990993,6.6340900632675845,78.64800707381912,73.65070272226089,-4.99357207433107,-9.38628141023787,-14.42985146324935,-15.730379639086294,11.950385793585406,3.2599945068359375,5.122754293820265,8.219992065429693,-0.4420899981604123,16.8820741290198,3.8889510336346405,12.551033097224746,-6.690996924055469,97.3087463582056,15.184397819725305,4.331041031795056,10,-4.42999267578125,-8.574996948242188,-21.637496948242188,-25.839996337890625,3.2700042724609375,3,0.029592210655623452,-1.3453060507596382,155.2100067138672,1.324308720127018,154.55999755859375,-1.0559343555598237,153.22000122070312,0.029592210655623452
7386,2015-10-23,155.74000549316406,158.8000030517578,154.91000366210938,158.6999969482422,2273400.0,-0.015238624700154912,1.4620220769312486,-1.0882316642170338,67.71363911553911,72.17255609108463,-2.577115945039907,-6.507377845305427,-11.930155524694896,-13.238309574598418,12.649553559761065,3.8899993896484375,5.479376611184591,5.300503540039074,-3.4748250064813817,14.07583208655953,0.9128392667788603,9.688167813299287,-3.0424286349520457,55.523322865101754,-23.63607021272231,4.387664273260224,10,-1.7900009155273438,-5.935005187988281,-18.932510375976562,-23.430007934570312,5.54998779296875,4,0.04725825318321708,1.1032181214990993,158.14999389648438,-1.3453060507596382,155.2100067138672,1.324308720127018,154.55999755859375,0.04725825318321708
7387,2015-10-26,156.72999572753906,157.41000366210938,151.25999450683594,152.05999755859375,2500000.0,0.006356685497988179,1.0397992828638885,-1.5777066386234058,68.65471370576229,71.90630121141149,-3.4432199853014254,-6.808398525371899,-12.843519715279143,-14.115996538123397,12.411413332434602,6.1500091552734375,5.291646311084634,5.631494140624994,-2.942639103147769,14.205627384397758,1.3444275187386268,9.918560762511362,2.07000732421875,72.54635307259856,-4.352762651691094,4.287066621886375,10,-2.7799911499023438,-6.924995422363281,-19.71999740600586,-24.419998168945312,4.3600006103515625,0,0.04287629301276352,1.4620220769312486,155.74000549316406,1.1032181214990993,158.14999389648438,-1.3453060507596382,155.2100067138672,0.04287629301276352
7388,2015-10-27,157.75999450683594,158.3000030517578,155.55999755859375,157.27000427246094,1675100.0,0.006571803785967223,2.4904365742720525,0.10492300353206797,71.41608123446943,72.76459412622177,-4.038863644658562,-7.096464472164257,-13.783343911949487,-14.99670403878369,11.967643803329809,2.7400054931640625,4.901014344629232,5.959493255615229,-2.366458738425763,14.28544524965622,1.7965172585947187,10.122469252635739,1.040008544921875,86.20679885538975,9.411484481771922,4.162975997020502,10,-3.2499923706054688,-7.954994201660156,-20.874996185302734,-25.449996948242188,5.910003662109375,1,0.02808068007620501,1.0397992828638885,156.72999572753906,1.4620220769312486,155.74000549316406,1.1032181214990993,158.14999389648438,0.02808068007620501
7389,2015-10-28,157.75999450683594,157.92999267578125,155.50999450683594,157.5,1778800.0,0.0,7.066783652501208,0.5306116093672147,65.90197608711046,72.75026804623577,-3.1259980754902585,-6.384999895102652,-13.676480956536636,-14.83424117525206,11.799551070604897,2.4199981689453125,4.515326372389865,5.299993896484381,-2.697554980976463,13.297542773945224,1.3012194577539447,9.298768335214817,0.8892083740234398,86.20679885538975,11.785692863665233,3.998774438730427,10,-2.7299957275390625,-7.264991760253906,-20.874996185302734,-25.449996948242188,9.040008544921875,2,0.029348409254742247,2.4904365742720525,157.75999450683594,1.0397992828638885,156.72999572753906,1.4620220769312486,155.74000549316406,0.029348409254742247
7390,2015-10-29,158.27999877929688,158.3800048828125,156.52999877929688,157.05999755859375,1547000.0,0.003296173241426059,1.6056177602028756,4.6924115264980335,62.392183702299796,71.4546109273137,-2.9339874427511177,-6.1391937404779355,-14.066546835713098,-15.18694960221049,11.55716705319685,1.850006103515625,4.5071469190643825,5.133998107910145,-2.347405532119268,12.615401747939558,1.3932962878954243,8.874699927924866,0.22141993408203575,93.10339942769488,20.586182250688097,3.7407018200147113,10,-3.25,-7.784996032714844,-21.174999237060547,-25.970001220703125,8.839996337890625,3,0.03348498289507851,7.066783652501208,157.75999450683594,2.4904365742720525,157.75999450683594,1.0397992828638885,156.72999572753906,0.03348498289507851
7391,2015-10-30,158.1199951171875,159.39999389648438,157.3000030517578,158.0,2050000.0,-0.0010108899629982515,-1.7631658200654527,0.098356555019136,63.04471953427422,70.07866488083742,-2.0383252913152887,-5.28454991494408,-13.728717899330405,-14.881076414601125,11.813612028574962,2.0999908447265625,4.83261173772658,4.36099472045899,-2.5975835162217322,11.319572957139712,0.8817056021186147,7.840283838799365,-6.8600006103515625,84.27519809246377,13.15734515129688,3.479289118340362,10,-2.7900009155273438,-7.3249969482421875,-20.909992218017578,-25.80999755859375,10.75,4,0.02087024509020563,1.6056177602028756,158.27999877929688,7.066783652501208,157.75999450683594,2.4904365742720525,157.75999450683594,0.02087024509020563
7392,2015-11-02,159.14999389648438,159.30999755859375,157.64999389648438,158.99000549316406,1260700.0,0.0065140324506935965,5.916743491114855,1.3332909460834181,70.33748245102095,69.44324134142006,-2.3900318087254107,-5.735990045489075,-14.413093329670062,-15.755979227045259,12.90383181034076,1.660003662109375,5.008937763662573,4.836994171142578,-1.9772859773365212,11.651274319621677,1.4298540969030284,8.244134245382128,-7.727199401855472,93.57326377311864,21.246038499897196,3.407140074239552,11,-3.8199996948242188,-8.354995727539062,-21.382495880126953,-26.839996337890625,0.57000732421875,0,0.013446430862198877,-1.7631658200654527,158.1199951171875,1.6056177602028756,158.27999877929688,7.066783652501208,157.75999450683594,0.013446430862198877
7393,2015-11-03,158.8000030517578,159.22000122070312,157.3800048828125,158.39999389648438,1531100.0,-0.0021991257188122004,1.9677228819294899,2.5002384358607537,80.27034912792766,69.81990578135812,-1.5369756617395751,-4.814539845957057,-13.520347632686935,-15.242730633517937,14.007504195730652,1.839996337890625,5.052166475713591,3.967503356933605,-2.528709275494691,10.463715989361901,0.719397040719457,7.215609673147753,-7.217664569091795,84.57606840959461,6.908230392094723,3.2481063162141455,11,-3.4700088500976562,-8.0050048828125,-20.89000701904297,-26.490005493164062,3.05999755859375,1,0.01442061235594827,5.916743491114855,159.14999389648438,-1.7631658200654527,158.1199951171875,1.6056177602028756,158.27999877929688,0.01442061235594827
7394,2015-11-04,157.14999389648438,159.02999877929688,156.89999389648438,159.0,1653100.0,-0.010390485664761862,1.2303673286784795,-4.624909403013542,68.526168555278,68.69525705707576,0.4661845618549876,-2.572639389566575,-11.32718476400359,-13.412651898029537,14.888329603231087,2.1300048828125,4.935885504530688,1.8579948425293082,-3.8427996462888245,7.558789331347441,-0.9924024018797581,4.708392086938375,-5.411302305541994,21.60265407681511,-57.14948506647937,2.8503972444090695,11,-1.8199996948242188,-6.3549957275390625,-19.23999786376953,-24.839996337890625,2.8700103759765625,2,0.0414890520247535,1.9677228819294899,158.8000030517578,5.916743491114855,159.14999389648438,-1.7631658200654527,158.1199951171875,0.0414890520247535
7395,2015-11-05,156.27000427246094,156.80999755859375,154.02000427246094,154.14999389648438,2550300.0,-0.0055996796576593955,-1.3445423946145216,-1.14594777387374,63.93122120036718,68.27498839983443,1.1750188521605764,-1.4014236190421343,-10.078764901539898,-12.367857050123803,14.670005775265354,3.1299896240234375,4.6807548680182265,0.7475051879882812,-4.702227262565174,6.197237638541736,-1.9773610372884605,3.472371413265023,-4.378086635407726,41.82164199635263,-38.28306239326546,2.7248662252767333,11,-0.9400100708007812,-5.475006103515625,-14.455009460449219,-23.960006713867188,5.5699920654296875,3,0.06738336527423106,1.2303673286784795,157.14999389648438,1.9677228819294899,158.8000030517578,5.916743491114855,159.14999389648438,0.06738336527423106
7396,2015-11-06,157.5500030517578,157.9600067138672,155.6699981689453,156.49000549316406,1749800.0,0.008190943522758065,1.4361729757807935,0.49999640124660816,64.21540289607069,67.78173164320204,0.1997774495413296,-2.529136067014207,-11.033951347986914,-13.488304919931238,13.888680411495832,2.290008544921875,4.37132094308339,1.8485038757324332,-3.6216587319199505,7.318666483384817,-0.8865774280937728,4.583585179558639,-5.507923889515979,66.72974025412117,-12.48380992833458,2.735081303826194,11,-0.8400039672851562,-6.7550048828125,-15.560005187988281,-25.240005493164062,3.739990234375,4,0.06074256985120963,-1.3445423946145216,156.27000427246094,1.2303673286784795,157.14999389648438,1.9677228819294899,158.8000030517578,0.06074256985120963
7397,2015-11-09,155.16000366210938,157.10000610351562,153.88999938964844,156.80999755859375,2291100.0,-0.015169783201230969,1.8789156049430022,-1.55660160073703,51.842774180728895,65.60691974834198,2.6190771828965467,-0.019642999931022587,-8.331832526227174,-10.97689926127029,12.928685770541112,3.660003662109375,3.6649824407044207,-0.617995452880848,-6.008392547984755,4.772401642223059,-3.3131940004327873,2.0772030946710913,-2.9707662051826844,23.82746409319023,-51.248808737057516,2.6951985475519504,11,1.4849929809570312,-2.4550094604492188,-12.13250732421875,-22.850006103515625,7.5999908447265625,0,0.08836034500833256,1.4361729757807935,157.5500030517578,-1.3445423946145216,156.27000427246094,1.2303673286784795,157.14999389648438,0.08836034500833256
7398,2015-11-10,156.41000366210938,156.4600067138672,154.60000610351562,155.1300048828125,1701800.0,0.008056199861416147,1.695643520566121,-0.7757597055505207,53.55450194125171,64.2349781765799,1.2934641809781056,-0.9954038711075555,-9.251976747223864,-12.093798381799814,12.262768340429938,1.8600006103515625,3.4361271886569966,0.42550430297850994,-4.711121363664205,5.562129969621225,-2.1428085303428475,2.9938171362998673,-4.0765510763915245,49.02732629766517,-23.498082926003832,2.5683128333213583,11,0.23499298095703125,-3.0300064086914062,-12.37750244140625,-23.785003662109375,4.269989013671875,1,0.021162313669810473,1.8789156049430022,155.16000366210938,1.4361729757807935,157.5500030517578,-1.3445423946145216,156.27000427246094,0.021162313669810473
7399,2015-11-11,156.38999938964844,157.42999267578125,155.17999267578125,155.97999572753906,1864200.0,-0.00012789637486454453,-1.2387950929187417,0.3203156664997735,43.696283997590946,62.1576559871678,1.227815805349536,-0.48436312551112337,-8.839131873623671,-11.93770189121517,12.659924725133243,2.25,3.0871698156150273,0.07799987792969887,-4.166941911617897,4.322941667477295,-2.044471016844085,2.2004707727034827,-3.9152159777152633,61.42495088703268,-7.636484920856873,2.122470894773792,11,0.25499725341796875,-2.975006103515625,-12.117500305175781,-23.525001525878906,1.30999755859375,2,0.03497666885383466,1.695643520566121,156.41000366210938,1.8789156049430022,155.16000366210938,1.4361729757807935,157.5500030517578,0.03497666885383466
7400,2015-11-12,156.0,156.97999572753906,155.39999389648438,156.1199951171875,1657400.0,-0.002493761693014296,-1.393928885189809,-0.29266840342389283,51.08875538499091,60.82921552613632,1.408505024258659,0.25168968134084935,-8.121068422939231,-11.403874079042367,13.07854393436918,1.5800018310546875,2.5412567457529462,-0.5234992980957145,-4.198901203314136,3.1519026071227074,-2.3612002507049397,1.3142016545135107,-3.3867123783757904,51.84267354498148,-18.149212401213617,1.8377009526092165,11,0.5999984741210938,-2.4950027465820312,-11.417495727539062,-22.824996948242188,3.3899993896484375,3,0.025769258156800978,-1.2387950929187417,156.38999938964844,1.695643520566121,156.41000366210938,1.8789156049430022,155.16000366210938,0.025769258156800978
7401,2015-11-13,153.6699981689453,155.25,153.22999572753906,155.07000732421875,2459900.0,-0.014935909173427464,1.2954665649410888,11.667217700915565,38.47892379567009,57.28937567554177,3.398255158328908,2.8548634753544206,-5.485247581992553,-8.921215572047231,13.35897886545617,2.7700042724609375,2.1410798648268496,-2.9340011596679574,-6.250808973482293,0.3828066541463784,-4.592405066575111,-1.2755972527608037,-0.9209764218238945,10.476256217052798,-56.74732541917472,1.6584039069071634,11,2.5550003051757812,0.5800018310546875,-7.727500915527344,-19.30500030517578,7.55999755859375,4,0.05316586364479026,-1.393928885189809,156.0,-1.2387950929187417,156.38999938964844,1.695643520566121,156.41000366210938,0.05316586364479026
7402,2015-11-16,156.4499969482422,156.47000122070312,153.24000549316406,153.80999755859375,1778400.0,0.018090706139272106,1.4104374363032846,-1.8857015182395833,45.64205700269846,53.44178766162742,0.21789926476719756,0.3470484621827268,-7.8563423550004075,-11.516631564779686,13.358259957555251,3.2299957275390625,1.8557034314667362,-0.3155021667480469,-3.2285001438473557,2.597495810351262,-1.772001155297687,1.1409968218015933,-3.5679557581335075,76.66675143777861,11.355138374381468,1.456498988549649,11,-0.31999969482421875,-2.1999969482421875,-9.227500915527344,-20.80500030517578,5.260009765625,0,0.03093637860211551,1.2954665649410888,153.6699981689453,-1.393928885189809,156.0,-1.2387950929187417,156.38999938964844,0.03093637860211551
7403,2015-11-17,158.88999938964844,159.9199981689453,157.02000427246094,157.35000610351562,2500000.0,0.015596052981793784,-1.6363617447755914,0.5833309250643007,53.234129375656174,51.742672197225,-2.4674761620793504,-1.846604858937809,-9.94575880261425,-13.765728774018896,13.194655619316691,3.470001220703125,1.6132962640012067,1.9080001831054574,-0.9580704913888951,4.77407085759981,0.4749648458582669,3.341035520352648,-5.877599145412233,84.60391026284339,21.029269022584202,1.4330353372471778,11,-2.31500244140625,-4.379997253417969,-11.557502746582031,-23.13500213623047,2.8600006103515625,1,0.024356442394445788,1.4104374363032846,156.4499969482422,1.2954665649410888,153.6699981689453,-1.393928885189809,156.0,0.024356442394445788
7404,2015-11-18,161.25,161.39999389648438,157.82000732421875,158.88999938964844,2152000.0,0.014853046884115706,1.6917309622830918,1.532474609858806,57.69032003160806,51.04923873402954,-4.676514904663094,-3.932525819735133,-11.864105320238565,-15.881320691655333,12.869004077505938,3.579986572265625,1.18594697873732,3.966001129150385,0.6487412354173898,7.28326102288338,2.3073711822839016,5.624631076016868,-8.009994506835938,98.164088982853,36.74148583630416,1.6586299468664971,11,-3.9350051879882812,-6.0,-13.71500015258789,-25.49500274658203,-0.089996337890625,2,-0.0035349291424419116,-1.6363617447755914,158.88999938964844,1.4104374363032846,156.4499969482422,1.2954665649410888,153.6699981689453,-0.0035349291424419116
7405,2015-11-19,162.8300018310547,163.1999969482422,161.44000244140625,161.69000244140625,2959300.0,0.00979846096778103,-1.1463355632263046,0.48305046390586104,61.360365857697964,50.73201239643258,-5.842526986725119,-5.421920796129257,-12.985625921587825,-17.195185529445865,12.067400148861385,1.9499969482421875,0.6727727656521267,5.312002563476568,1.177854895984325,9.446150230968811,3.2449287297304465,7.37907639722269,-9.100397033691394,96.28891602922586,36.197309213329746,2.0670738337461225,11,-4.6150054931640625,-6.120002746582031,-15.295001983642578,-27.07500457763672,-0.1699981689453125,3,-0.0315052805080428,1.6917309622830918,161.25,-1.6363617447755914,158.88999938964844,1.4104374363032846,156.4499969482422,-0.0315052805080428
7406,2015-11-20,163.10000610351562,164.47000122070312,162.75,164.16000366210938,2051100.0,0.0016581973188274368,1.0476294277929155,-0.9298229176426497,59.889864711015214,51.62613356646439,-5.8585619933357975,-5.388533572924473,-12.81808631475846,-17.21761402101629,11.219735359111072,1.720001220703125,0.5049334054416477,5.214006805419928,0.4795386042077041,9.948475006632151,2.846772704813816,7.581240906026039,-8.612769934082024,87.80057312196573,30.624589991711986,2.367234100606107,11,-4.250007629394531,-5.235008239746094,-14.610008239746094,-27.345008850097656,-0.3899993896484375,4,-0.022746821428765274,-1.1463355632263046,162.8300018310547,1.6917309622830918,161.25,-1.6363617447755914,158.88999938964844,-0.022746821428765274
7407,2015-11-23,163.4499969482422,163.89999389648438,162.72999572753906,163.52999877929688,1174300.0,0.002145866533594276,1.853681683693407,0.07547359935509874,61.64244770216557,52.524794206565915,-5.485847463621752,-5.490780736169768,-12.720668646010807,-17.313883654610834,11.724434837326939,1.1699981689453125,0.4983754211667133,5.2279975891113395,-0.08010849061548697,10.536103668838166,2.5739445492479263,7.882050628974753,-7.964484273681649,86.30866187533667,31.251990499403462,2.6540530398634097,11,-4.599998474121094,-5.584999084472656,-14.549999237060547,-27.69499969482422,-1.9499969482421875,0,-0.013582142931493069,1.0476294277929155,163.10000610351562,-1.1463355632263046,162.8300018310547,1.6917309622830918,161.25,-0.013582142931493069
7408,2015-11-24,162.19000244140625,163.9199981689453,161.0,162.25999450683594,2799500.0,-0.0077087459795727176,-1.3836749437915334,0.8748807934388709,62.87030643846526,54.65524114444084,-3.7098699291884714,-4.091666217031673,-11.059946777268351,-15.796775757247133,11.7596022782811,2.9199981689453125,0.3726374339144627,3.7465026855468864,-1.8427031650592767,9.33570853615305,0.9518997602438048,6.541105610849968,-5.8060409122314525,65.71427260253228,6.1604460172903615,2.7946029253030886,11,-3.3400039672851562,-4.325004577636719,-13.03250503540039,-26.43500518798828,-2.6500091552734375,1,-0.0029594655670127645,1.853681683693407,163.4499969482422,1.0476294277929155,163.10000610351562,-1.1463355632263046,162.8300018310547,-0.0029594655670127645
7409,2015-11-25,162.38999938964844,163.0,161.13999938964844,162.0399932861328,1828000.0,0.0012331028129457522,1.3694164755277378,-5.000654022236756,66.19046850148955,56.333209268496255,-3.318207318856196,-4.139230278412441,-10.88667125416407,-15.809654225674905,11.814953155016854,1.8600006103515625,0.6868680513955496,3.714999389648426,-2.132575678890646,9.562574458187498,0.79121185537889,6.638786923917962,-5.197433891320799,40.0576052064553,-20.841198576041194,2.923787534269531,11,-3.5400009155273438,-4.525001525878906,-12.987495422363281,-26.43499755859375,-2.4600067138671875,2,-0.003941125636147014,-1.3836749437915334,162.19000244140625,1.853681683693407,163.4499969482422,1.0476294277929155,163.10000610351562,-0.003941125636147014
7410,2015-11-27,163.5800018310547,164.41000366210938,162.49000549316406,163.11000061035156,866300.0,0.00732805250248747,-1.2456231149501187,1.3428372133577469,66.02870696956029,59.39429628781739,-3.7100654647489364,-5.177251505865058,-11.673495539737473,-16.794138330669767,11.882561031303943,2.0200042724609375,0.9397620964754196,4.640001678466803,-1.5994425063997255,10.87944586333333,1.5202795860335527,7.759723770900052,-5.6596927604894915,74.35161162657755,13.604192045808901,3.1197220924332583,11,-4.724998474121094,-5.715003967285156,-13.132499694824219,-27.095001220703125,-5.1300048828125,4,-0.014793973235461166,1.3694164755277378,162.38999938964844,-1.3836749437915334,162.19000244140625,1.853681683693407,163.4499969482422,-0.014793973235461166
7411,2015-11-30,161.4199981689453,164.44000244140625,160.7899932861328,164.1699981689453,3063800.0,-0.013204570472741706,1.218844787444229,-5.851048633205636,66.84605460149352,61.750296021016844,-0.37449663632986585,-2.906354025888419,-9.077453818923061,-14.431905017130646,11.415854048387084,3.6500091552734375,1.3653768063505822,2.31499786376952,-4.007129253990087,8.637124981529126,-0.8460656951102976,5.476061422649337,-2.844719883366338,17.260364454217477,-46.16785771428913,3.161063558879807,11,-0.6749954223632812,-3.5550003051757812,-9.772499084472656,-23.735000610351562,-6.5999908447265625,0,0.007681857931049141,-1.2456231149501187,163.5800018310547,1.3694164755277378,162.38999938964844,-1.3836749437915334,162.19000244140625,0.007681857931049141
7412,2015-12-01,161.2899932861328,163.0399932861328,160.74000549316406,162.02000427246094,1939700.0,-0.0008053827548457626,-1.5136663053447845,0.26545854048295453,63.974764454550936,62.94369991867182,0.5746975632117426,-2.7487345244475705,-8.549064769993578,-14.150586024118013,10.91686475568325,2.29998779296875,1.7358530437972206,2.0779930114746037,-4.319330831581993,8.4753168545312,-1.1206689100536948,5.276654933002902,-2.125242707041423,14.864547205371098,-48.303927023173216,3.1986619215282937,12,-0.144989013671875,-3.4249954223632812,-9.412490844726562,-23.37499237060547,-9.17999267578125,1,0.008804101226634886,1.218844787444229,161.4199981689453,-1.2456231149501187,163.5800018310547,1.3694164755277378,162.38999938964844,0.008804101226634886
7413,2015-12-02,161.08999633789062,162.44000244140625,160.6300048828125,161.7100067138672,1585700.0,-0.0012399836106843365,-1.3506564280406241,0.849316500146315,63.3219872756919,63.569440723570025,1.251154627762304,-2.49637080748505,-7.926740170127687,-13.820297688255323,10.492236453646933,1.80999755859375,2.5450374087845375,1.7634963989257812,-4.684551003860946,8.211543801712509,-1.4605273024675967,4.987520100319159,-1.3947206946380675,12.07327427390545,-49.19594348292908,3.224023701393368,12,1.4600067138671875,-2.2399978637695312,-9.212493896484375,-23.17499542236328,-6.3699951171875,2,0.0025451838812471372,-1.5136663053447845,161.2899932861328,1.218844787444229,161.4199981689453,-1.2456231149501187,163.5800018310547,0.0025451838812471372
7414,2015-12-03,163.6699981689453,166.10000610351562,163.30999755859375,164.50999450683594,3440000.0,0.01601590346828896,-2.576939629875973,1.3548101296975366,69.33937836791762,64.45599766914998,-1.061051209164816,-4.809448191953521,-10.13534840287096,-16.251606995706084,10.626664568411867,5.010009765625,3.1735634865935083,4.017498016357422,-2.6236103764054235,10.658606409120267,0.6969438199760134,7.33805221273883,-3.4972499679477096,55.575733230678246,-6.601430414286725,3.320554196381421,12,-0.30499267578125,-4.004997253417969,-11.512496948242188,-25.75499725341797,-7.6100006103515625,3,-0.025233732076842652,-1.3506564280406241,161.08999633789062,-1.5136663053447845,161.2899932861328,1.218844787444229,161.4199981689453,-0.025233732076842652
7415,2015-12-04,166.8000030517578,167.24000549316406,164.00999450683594,164.1199951171875,2578600.0,0.01912387681205696,-1.227586751203599,-3.1904995458673935,81.82259276572327,66.89296745300643,-3.988078289183761,-7.494363495665937,-12.831878268600008,-19.208419023643074,12.020634016705154,3.57000732421875,3.602118470943367,6.6210029602050895,-0.5402524259314703,13.78225834634165,3.040375267136824,10.201630653273355,-6.1699981689453125,93.3433827416417,23.609110751696832,3.5806276930682777,12,-2.8649978637695312,-6.56500244140625,-14.03750228881836,-28.88500213623047,-14.680007934570312,4,-0.04118711181225099,-2.576939629875973,163.6699981689453,-1.3506564280406241,161.08999633789062,-1.5136663053447845,161.2899932861328,-0.04118711181225099
7416,2015-12-07,167.1199951171875,167.5,165.5500030517578,167.3300018310547,2791900.0,0.0019184176233522088,6.090858648911083,-0.07836048213075833,79.36158295046394,68.86176025837293,-4.110086568610313,-7.44220048145138,-12.727661707501625,-19.362776163255717,13.110272143276925,1.9499969482421875,3.78754662390827,6.462495422363276,-1.2191100561397263,14.144100900866277,2.6216926831117746,10.303298161614777,-5.564590148925788,94.4686295065655,24.55329441682285,3.840802739251502,12,-3.05499267578125,-6.754997253417969,-14.357494354248047,-29.204994201660156,-13.94000244140625,0,-0.05187887998001528,-1.227586751203599,166.8000030517578,-2.576939629875973,163.6699981689453,-1.3506564280406241,161.08999633789062,-0.05187887998001528
7417,2015-12-08,168.8699951171875,169.72999572753906,165.8699951171875,166.74000549316406,3158500.0,0.010471517778425365,1.0051998906120572,-10.142483470173653,78.5469055115842,70.60360459983058,-5.5992258684839555,-8.550823945570812,-13.959895822950898,-20.94087187019923,14.670399934591375,3.8600006103515625,3.8116445061835975,7.526995849609364,-0.526875048454059,15.580866747672786,3.500060400577638,11.55393129864109,-6.363454943847671,90.54943433432207,21.56297955198889,4.026935449031713,12,-3.6899948120117188,-7.3899993896484375,-15.807498931884766,-30.654998779296875,-18.479995727539062,1,-0.08320002486657707,6.090858648911083,167.1199951171875,-1.227586751203599,166.8000030517578,-2.576939629875973,163.6699981689453,-0.08320002486657707
7418,2015-12-09,159.72000122070312,163.88999938964844,158.22000122070312,162.72000122070312,9527000.0,-0.05418365702050698,1.1235962761671268,-1.4084575653158156,46.84796153299659,68.45443715888692,3.53533003643048,0.906329173779227,-4.39326494705881,-11.67618342574221,15.3468337117946,10.649993896484375,3.6435533932607314,-1.7884979248046875,-9.546140620575045,5.96914477096567,-5.667319272689866,2.0903234230804912,10.009994506835938,13.032152179648133,-50.10457567240579,3.8788213478851827,12,4.254997253417969,1.7599945068359375,-6.657505035400391,-21.5050048828125,-9.25,2,-0.04764588374774659,1.0051998906120572,168.8699951171875,6.090858648911083,167.1199951171875,-1.227586751203599,166.8000030517578,-0.04764588374774659
7419,2015-12-10,161.86000061035156,163.41000366210938,160.61000061035156,160.92999267578125,3653300.0,0.0133984433589589,-2.5669008951220222,-0.3100026448567708,48.046714165793006,66.45643795846833,1.466457812060412,-0.8462473229051284,-6.110572655153618,-13.68628330497262,16.10996570872046,3.69000244140625,3.4440173083528123,0.07800140380859943,-7.296040033111439,7.452042840728637,-3.6090193146514196,3.7650221222686184,7.8699951171875,31.62468398648317,-26.190015346923886,3.687020718460016,12,2.1149978637695312,-0.3800048828125,-8.797504425048828,-23.645004272460938,-13.039993286132812,3,-0.04411219178749837,1.1235962761671268,159.72000122070312,1.0051998906120572,168.8699951171875,6.090858648911083,167.1199951171875,-0.04411219178749837
7420,2015-12-11,160.02000427246094,161.1999969482422,159.36000061035156,159.72999572753906,2511200.0,-0.011367826090153521,-2.5728126574027437,0.31183448456906593,44.16665847854723,63.93650505591874,3.0713475296062143,1.3811729638587735,-3.860227873070812,-11.74876091326297,16.862642429556068,2.5,3.25977105526124,-1.9629951477050724,-8.878323710808473,4.9523334153983285,-5.420659429256773,1.494669133846628,9.479791564941394,15.638609129559244,-36.79751344282003,3.4576642815517027,12,3.9549942016601562,1.459991455078125,-6.957508087158203,-21.805007934570312,-9.639999389648438,4,-0.02474694793236354,-2.5669008951220222,161.86000061035156,1.1235962761671268,159.72000122070312,1.0051998906120572,168.8699951171875,-0.02474694793236354
7421,2015-12-14,161.83999633789062,161.8800048828125,159.41000366210938,160.08999633789062,2427300.0,0.011373528414177825,1.6994296768168629,6.0343049563295805,47.1115863403353,62.06281859878367,1.4719933153120905,0.21569868766079026,-5.282171927314295,-13.447199299527199,17.156478971465965,2.470001220703125,3.0298266735155153,-0.5515029907226676,-6.258938952401593,5.155932970956258,-3.40522097156213,2.302214990116795,7.4342036071777216,31.450884837847116,-16.01070520132914,2.853717980839463,12,2.1350021362304688,-0.3600006103515625,-8.77750015258789,-15.81500244140625,-8.149993896484375,0,-0.060059326746459196,-2.5728126574027437,160.02000427246094,-2.5669008951220222,161.86000061035156,1.1235962761671268,159.72000122070312,-0.060059326746459196
7422,2015-12-15,161.2899932861328,163.74000549316406,160.72000122070312,163.32000732421875,2378700.0,-0.0033984371243405143,1.1045249855121777,-1.1600080217633928,48.34313413189195,60.3985015828059,2.2596194971273746,1.2088733434358119,-4.403551082243865,-12.767866802093664,18.12674479327928,3.0200042724609375,2.6886828674959418,-1.343505859375,-6.3586619784181835,3.6716502596681835,-3.8510839188965917,1.1640722001465917,7.763122684448234,54.14449835705578,8.620309992136455,2.507578059521589,12,2.6850051879882812,0.19000244140625,-7.537494659423828,-14.914993286132812,-10.509994506835938,1,-0.05028210644143438,1.6994296768168629,161.83999633789062,-2.5728126574027437,160.02000427246094,-2.5669008951220222,161.86000061035156,-0.05028210644143438
7423,2015-12-16,162.75999450683594,163.25,160.0,161.9499969482422,2196300.0,0.009114026175792045,2.631267581621345,-0.3990108163771526,50.65071264950181,58.32198316964858,1.1749814267756165,0.046027960151036496,-5.532038355108739,-14.08686183589478,18.25395913283372,3.25,2.5218968441764673,-0.06700439453123863,-4.7624529031516545,4.628444114089177,-2.4147286488414466,2.2807198597789693,6.0764591687475615,77.62534489005323,30.11216943109089,2.3477242543102035,12,1.2150039672851562,-1.279998779296875,-8.084999084472656,-14.30999755859375,-14.259994506835938,2,-0.07600144712875345,1.1045249855121777,161.2899932861328,1.6994296768168629,161.83999633789062,-2.5728126574027437,160.02000427246094,-0.07600144712875345
7424,2015-12-17,160.67999267578125,163.5800018310547,160.60000610351562,162.44000244140625,1703900.0,-0.012779564396995124,-2.1041898464570683,-2.172858111672067,45.054553308196915,54.23664545214565,3.1136850660410573,2.193603944371887,-3.1131441353153946,-11.871206075825029,17.995432939809398,2.9799957275390625,2.4036158157872762,-2.1185058593750057,-6.860942255010087,2.623930536260076,-4.4897240571925465,0.25271233844253516,7.944131950704644,30.13677155040272,-13.403959971387685,2.371218197817539,12,3.2950057983398438,0.8000030517578125,-5.6674957275390625,-12.229995727539062,-12.949996948242188,3,-0.06354239432708808,2.631267581621345,162.75999450683594,1.1045249855121777,161.2899932861328,1.6994296768168629,161.83999633789062,-0.06354239432708808
7425,2015-12-18,157.6999969482422,160.67999267578125,157.60000610351562,159.7899932861328,4295800.0,-0.018546152995862264,-1.6899704149897385,1.1874913302815924,43.82879366400473,50.28855775365019,5.2155691491193465,5.027320246844681,0.058823187487860196,-8.78476052624643,17.223897603695796,3.079986572265625,2.2391046598076514,-4.842001342773443,-10.103754453883056,0.41975176833616956,-7.47287789832825,-2.211124787218637,10.716045210128044,1.6285155483099771,-43.367832275092965,2.630876555554801,12,5.965003967285156,3.779998779296875,-2.670001983642578,-9.25,-8.110000610351562,4,-0.05630938361360838,-2.1041898464570683,160.67999267578125,2.631267581621345,162.75999450683594,1.1045249855121777,161.2899932861328,-0.05630938361360838
7426,2015-12-21,159.38999938964844,159.42999267578125,157.3300018310547,158.80999755859375,1453500.0,0.010716566100891667,5.363720435576723,-0.27751332408556617,47.00316247009612,46.78369741570706,2.585665598213893,3.2096845260202826,-1.4900811632319346,-10.35612776310927,16.123265194515316,2.0999908447265625,1.7198807316856914,-2.9664985656738168,-8.404072220112226,2.471075088764593,-5.685285392893036,-0.2477117384545977,8.593401326527612,32.137229043576795,-15.98194407780857,2.718786827219205,12,1.220001220703125,2.089996337890625,-4.337501525878906,-10.94000244140625,-8.270004272460938,0,-0.05652797880254645,-1.6899704149897385,157.6999969482422,-2.1041898464570683,160.67999267578125,2.631267581621345,162.75999450683594,-0.05652797880254645
7427,2015-12-22,161.22999572753906,161.38999938964844,159.02999877929688,159.89999389648438,1742100.0,0.011543988612438216,1.8605909280066584,2.2930993659730077,50.209957212207584,47.15725249117495,-0.5051562978644029,1.2594145143199853,-3.1537285801426265,-12.06558499948656,14.833662026066014,2.3600006103515625,0.6186479211007168,-1.0155021667480355,-6.449722807640654,4.418718474144583,-3.7326124871943307,1.7016081536982597,6.114201055529719,62.39990234375,9.319594124460089,2.7171103204463067,12,-0.6949920654296875,0.2550048828125,-5.992496490478516,-12.44000244140625,-9.979995727539062,1,-0.04676544989106479,5.363720435576723,159.38999938964844,-1.6899704149897385,157.6999969482422,-2.1041898464570683,160.67999267578125,-0.04676544989106479
7428,2015-12-23,161.7100067138672,162.42999267578125,160.77999877929688,162.42999267578125,1581000.0,0.0029771816600385748,3.583405743350641,-0.5413420832233861,46.86300885439868,47.02572967879781,-0.7523130117851338,0.7816766342090204,-3.4046555529119473,-12.414453177301937,14.303688421278856,1.649993896484375,-0.41900234656026214,-0.5114913940429631,-5.95098116578356,4.927998377697634,-3.2312362799132757,2.2082534918273495,5.033338372080749,70.080078125,16.60014206672679,2.719744885870299,12,-1.1750030517578125,1.6649932861328125,-6.520008087158203,-12.920013427734375,-13.210006713867188,2,-0.06759017674094892,1.8605909280066584,161.22999572753906,5.363720435576723,159.38999938964844,-1.6899704149897385,157.6999969482422,-0.06759017674094892
7429,2015-12-24,161.75,162.3300018310547,161.44000244140625,161.85000610351562,491000.0,0.0002473148504877898,-1.4722163353537066,0.1389000741761153,41.030183154392496,46.677232420558404,-0.90468846680551,0.7286353103586976,-3.1317162777176577,-12.310881920396923,13.745074384348143,0.8899993896484375,-1.6326572466326752,-0.439498138427723,-5.882343185160153,5.003346908304707,-3.160920661793938,2.281924384938492,4.428544490654332,86.66678634365846,36.650094906094736,2.7214225233662104,12,-1.214996337890625,1.779998779296875,-6.207500457763672,-12.700004577636719,-15.050003051757812,3,-0.08191653786707886,3.583405743350641,161.7100067138672,1.8605909280066584,161.22999572753906,5.363720435576723,159.38999938964844,-0.08191653786707886
7430,2015-12-28,161.16000366210938,162.25999450683594,160.39999389648438,161.0500030517578,1124700.0,-0.0036475816871136546,-1.6382633350287317,-1.099938968568813,39.51443518822764,45.83310451476866,-0.15195730191936718,1.1889960757594622,-2.2914106394908345,-11.612027047403785,12.636224516792616,1.8600006103515625,-1.5058983771340309,-0.9084945678710881,-6.328733623847739,4.511744488105563,-3.6186140958594137,1.8016249601172376,4.48762826896899,75.09820993139516,29.436023036120133,2.710119527988328,12,-0.625,2.3699951171875,-4.877506256103516,-10.965003967285156,-17.8800048828125,0,-0.08333338067382945,-1.4722163353537066,161.75,3.583405743350641,161.7100067138672,1.8605909280066584,161.22999572753906,-0.08333338067382945
7431,2015-12-29,162.66000366210938,163.22999572753906,161.52000427246094,161.89999389648438,1169600.0,0.00930752026504611,-1.2500050193747867,6.909141351088917,38.97764426254016,44.79249452928512,-1.7024362278764613,-0.22487194912443442,-3.527859153243071,-12.986155763931606,12.278750492731422,2.0699920654296875,-1.5327295579580777,0.5295051574707088,-4.887867577869031,5.946877892810448,-2.179181210199147,3.2381915251405644,2.488570462967573,86.42875048592012,44.52592418216055,2.708686367669868,12,-2.2050018310546875,0.8699951171875,-5.197505950927734,-11.56500244140625,-18.669998168945312,1,-0.08035169697505251,-1.6382633350287317,161.16000366210938,-1.4722163353537066,161.75,3.583405743350641,161.7100067138672,-0.08035169697505251
7432,2015-12-30,162.7100067138672,163.4499969482422,162.50999450683594,162.9600067138672,889900.0,0.00030740840177090334,-1.892206572769953,-0.32894314166398975,57.83955620669707,45.59125492452904,-1.709611337467834,-0.1718472213184441,-3.345691924733984,-12.889877534595541,11.946702707993731,0.94000244140625,-1.2810393022627409,0.5085075378418082,-4.899697023944327,5.916712099627944,-2.1955947430512595,3.212609818734876,1.9694530735684168,75.73804937839257,28.936436928047804,2.704102280893071,12,-2.2550048828125,0.8199920654296875,-4.352508544921875,-10.980003356933594,-15.69000244140625,2,-0.07123109285504015,-1.2500050193747867,162.66000366210938,-1.6382633350287317,161.16000366210938,-1.4722163353537066,161.75,-0.07123109285504015
7433,2015-12-31,161.5,164.0,161.5,162.0800018310547,1873400.0,-0.007436584499655452,-7.620662439820052,2.32000732421875,49.007716035103634,46.03049522751867,-0.7790568606668842,1.1282993615311057,-1.9559871623106062,-11.554948158134607,11.517878526419839,2.5,-1.2772269074725386,-0.721999359130848,-6.115552453232141,4.671553734970445,-3.4187759061815086,1.9747771879198126,2.7384923100527487,30.555673292925867,-17.415311442739018,2.696776547050653,12,-0.8349990844726562,2.029998779296875,-3.1425018310546875,-9.625,-13.55999755859375,3,-0.06346749226006188,-1.892206572769953,162.7100067138672,-1.2500050193747867,162.66000366210938,-1.6382633350287317,161.16000366210938,-0.06346749226006188
7434,2016-01-04,159.5399932861328,160.10000610351562,157.8699951171875,159.80999755859375,2640800.0,-0.012136264482149772,4.246952806649075,0.4655231380389887,48.68562231759657,46.57014285569555,1.1200168272532949,2.9123497590289276,0.1436921914788627,-9.474399702268272,10.340891591109461,3.6300048828125,-1.3289823496791087,-2.475505828857422,-7.951252933000035,3.000241275285191,-5.213379380928728,0.2623677232138846,4.4600067138671875,27.24301531353924,-23.792599873992835,2.737873552071303,1,1.1250076293945312,3.9900054931640625,-1.1824951171875,-7.184989929199219,-11.489990234375,0,-0.06919890780196247,-7.620662439820052,161.5,-1.892206572769953,162.7100067138672,-1.2500050193747867,162.66000366210938,-0.06919890780196247
7435,2016-01-05,159.92999267578125,161.22999572753906,159.4499969482422,160.1699981689453,2127700.0,0.00244452429522779,-1.9666721767989521,0.8888951681265894,44.32560391378929,46.27263634943923,1.2064826493092937,2.0883476410412527,-0.19400205882453747,-9.749946145609158,8.680330114993804,1.779998779296875,-1.5764653333522745,-1.7420059204101506,-6.800008172480091,3.3159963316597896,-4.271007046445135,0.7869952056248337,4.07000732421875,33.60515363323178,-19.08542761889487,2.5290011260349763,1,1.0050048828125,3.600006103515625,-1.5724945068359375,-7.574989318847656,-13.279998779296875,1,-0.08272366868895964,4.246952806649075,159.5399932861328,-7.620662439820052,161.5,-1.892206572769953,162.7100067138672,-0.08272366868895964
7436,2016-01-06,158.4499969482422,159.8000030517578,157.6300048828125,158.36000061035156,2033400.0,-0.009254022355515201,-1.8000196889151407,-0.3749761586877742,42.00451921094234,45.36092101596532,2.8375112420893345,3.0414414765484707,1.399872563061649,-8.143461684869294,7.044446985543824,2.29998779296875,-1.5156957421788206,-2.788501739501953,-7.341424972312552,1.764421493308646,-5.064963355907253,-0.5120401230966536,5.149803161621094,12.872726750091026,-37.99670643270671,2.2764616164052995,1,2.3650054931640625,5.0800018310546875,-0.089996337890625,-5.80999755859375,-9.800003051757812,2,-0.09573997135449996,-1.9666721767989521,159.92999267578125,4.246952806649075,159.5399932861328,-7.620662439820052,161.5,-0.09573997135449996
7437,2016-01-07,154.82000732421875,157.05999755859375,153.5500030517578,154.85000610351562,3826000.0,-0.02290937011004912,-1.731505450400171,-0.3333333333333333,30.07031146469835,43.495065750443054,6.104585966383922,5.865604270691961,5.07199299389643,-4.419900336880914,5.13961587167285,4.899993896484375,-1.261355364960508,-5.715991973876953,-9.597132829219277,-1.8348511185346297,-7.656562401548115,-3.7754215462057914,8.403604888916021,12.153154481777788,-33.87231412231985,1.9405704276711568,1,3.9549942016601562,6.8199920654296875,4.484992980957031,-2.1800079345703125,-5.7100067138671875,3,-0.06995221107550309,-1.8000196889151407,158.4499969482422,-1.9666721767989521,159.92999267578125,4.246952806649075,159.5399932861328,-0.06995221107550309
7438,2016-01-08,152.11000061035156,155.3000030517578,151.80999755859375,155.27999877929688,3156200.0,-0.01750424096151848,1.1744537032195501,105.6709053916582,29.14844089354861,42.17487216590485,8.168644777431041,8.407303717581613,7.760303626379482,-1.6311304972618927,6.029382328920772,3.4900054931640625,-1.3097390144807832,-8.045498657226574,-13.454778279843254,-2.636219034609894,-10.750138468534914,-5.340858845918234,10.339722869873043,3.1847463914252714,-42.99780617357731,2.704639811308344,1,5.7949981689453125,8.659996032714844,7.395000457763672,0.529998779296875,-1.1999969482421875,4,-0.03346260152170588,-1.731505450400171,154.82000732421875,-1.8000196889151407,158.4499969482422,-1.9666721767989521,159.92999267578125,-0.03346260152170588
7439,2016-01-11,154.72000122070312,155.9600067138672,152.1199951171875,152.3000030517578,2164500.0,0.0171586391419285,-1.7625843208500969,-0.7634068034021825,42.61646542161652,42.51954219183695,4.9803012978192385,5.5178697655316,5.158488043571026,-4.13904658485589,6.882610573559809,3.850006103515625,-1.5812706959403897,-5.078498077392567,-10.937845774071235,0.7808496192861014,-8.008171925731915,-2.1488242290532185,6.665749667358398,30.891764625843727,-20.06211879322465,2.9296738483393407,1,3.18499755859375,6.049995422363281,5.979999542236328,-2.0800018310546875,-6.07000732421875,0,-0.04382108793823902,1.1744537032195501,152.11000061035156,-1.731505450400171,154.82000732421875,-1.8000196889151407,158.4499969482422,-0.04382108793823902
7440,2016-01-12,156.05999755859375,156.42999267578125,154.94000244140625,155.7100067138672,2215600.0,0.008660782880806517,1.7339744935813979,0.14462442543049364,41.603627020750565,42.81131805386032,3.1746371874997976,4.074911077058886,3.825652508574308,-5.360785008803674,7.869088633625634,1.709991455078125,-1.7561571418394237,-3.540501403808605,-9.631392556982775,2.5503897493655643,-6.585946980395704,-0.4950558272215062,4.368177996520984,53.19145279231828,-0.13671974837814815,3.04544557658709,1,1.845001220703125,4.709999084472656,5.455005645751953,-2.6049957275390625,-7.3600006103515625,1,-0.05132637852200739,-1.7625843208500969,154.72000122070312,1.1744537032195501,152.11000061035156,-1.731505450400171,154.82000732421875,-0.05132637852200739
7441,2016-01-13,152.1199951171875,156.02000427246094,151.8800048828125,155.97000122070312,2157500.0,-0.025246716026167793,1.0961957445493455,-11.000305183764224,29.229372288573998,39.63240872962443,6.104235254785635,7.641143835150899,7.732338405948838,-1.3009230970460237,9.146220202971861,4.17999267578125,-1.8712788566744507,-6.994503784179699,-13.837690246271734,-0.1513173220876638,-10.416097015225716,-3.5729105531336813,7.446362638275133,5.904715401785714,-44.364332804198604,3.4215932310460158,1,5.785003662109375,8.650001525878906,9.965007781982422,2.5950088500976562,-2.05999755859375,2,-0.035958463031038335,1.7339744935813979,156.05999755859375,-1.7625843208500969,154.72000122070312,1.1744537032195501,152.11000061035156,-0.035958463031038335
7442,2016-01-14,153.17999267578125,154.16000366210938,151.3300018310547,151.9600067138672,2281500.0,0.006968167187864971,-1.2822634729802067,-0.3168789682696957,31.052829587551642,37.6374213465631,3.967463137274251,6.263548175543178,6.6174496332208435,-2.15831555271933,10.004424894336676,2.8300018310546875,-1.8949711642364946,-5.529006195068348,-12.778480765711919,1.7204683755752228,-9.153743480390148,-1.9042689097465484,5.6107290599944974,36.274395406797055,-11.014104787417779,3.6247372853217876,1,3.100006103515625,7.350006103515625,9.03500747680664,1.665008544921875,-2.8199920654296875,3,-0.02957304475712441,1.0961957445493455,152.1199951171875,1.7339744935813979,156.05999755859375,-1.7625843208500969,154.72000122070312,-0.02957304475712441
7443,2016-01-15,150.38999938964844,151.52000427246094,148.25,149.2899932861328,2975400.0,-0.01821382308091679,-1.0566111974818142,0.9016547221492627,27.513849800566504,35.285002178004206,5.605218971741181,8.515911370260596,9.33028297878667,0.91623835203103,11.327838749561572,4.92999267578125,-2.128247512142025,-7.7004997253417855,-15.57825034110735,0.17725089042377817,-11.639375033224553,-3.761624417459018,7.505435957560792,26.16138515605763,-15.47905096800844,3.938875307882777,1,4.349998474121094,5.7350006103515625,12.939998626708984,5.569999694824219,3.4799957275390625,4,-0.008511196120032594,-1.2822634729802067,153.17999267578125,1.0961957445493455,152.1199951171875,1.7339744935813979,156.05999755859375,-0.008511196120032594
7444,2016-01-19,150.47000122070312,152.0,149.5800018310547,151.7899932861328,2242600.0,0.0005319624401847189,1.781598309261354,-1.199986128450548,28.404035471906568,33.51593901779501,4.585558353829072,8.04421448141943,9.22565282956677,1.128302632899107,12.561087898028036,2.4199981689453125,-3.0077958105797507,-7.109998321533197,-15.582049587589324,1.3620529445229295,-11.346023954561247,-2.873972688505148,6.075073177896826,27.13940352631304,-9.844653658966557,4.236025633028063,1,3.5550003051757812,5.654998779296875,12.257495880126953,5.489997863769531,4.25,1,0.0029241871325624835,-1.0566111974818142,150.38999938964844,-1.2822634729802067,153.17999267578125,1.0961957445493455,152.1199951171875,0.0029241871325624835
7445,2016-01-20,148.82000732421875,150.0,144.91000366210938,148.4600067138672,3796800.0,-0.010965600339593484,2.742663682211638,-0.27272937450148543,22.208835882797757,31.316418648001168,5.021983779449215,9.480923409459422,10.85970658814847,2.9767122083357265,14.175999944607884,5.55999755859375,-3.716793194850567,-8.315992736816412,-17.64861468019771,1.016629206564886,-12.982303708507061,-3.649681765125763,6.563756658577205,35.19355038078299,4.279514664993023,4.66631097169065,1,2.1649932861328125,5.6349945068359375,13.907489776611328,7.139991760253906,0.8599853515625,2,-0.0011424097525004617,1.781598309261354,150.47000122070312,-1.0566111974818142,150.38999938964844,-1.2822634729802067,153.17999267578125,-0.0011424097525004617
7446,2016-01-21,150.3800048828125,151.24000549316406,148.11000061035156,148.97000122070312,2211800.0,0.010482445113681127,1.0,3.916670198787776,26.656555764514195,30.937112459091818,2.455049036519199,7.601018140290506,9.260303048811807,1.5934832899466471,15.638574702871322,3.1300048828125,-4.3096586853746714,-6.305495452880848,-16.0411452047222,3.4301542989605025,-11.173320328801537,-1.4376705769601585,3.327957448673601,59.13514833192568,32.49104461493427,4.86782487592068,1,0.2899932861328125,4.0749969482421875,12.347492218017578,5.579994201660156,-0.350006103515625,3,-0.011171750764867316,2.742663682211638,148.82000732421875,1.781598309261354,150.47000122070312,-1.0566111974818142,150.38999938964844,-0.011171750764867316
7447,2016-01-22,153.69000244140625,153.7100067138672,151.64999389648438,152.17999267578125,2544100.0,0.022010888755942926,1.6580496544663426,1.0709261303378568,36.303045872738075,31.732068567890646,-1.1533874856993975,3.8969803809789028,6.025598116088958,-1.5145519493692916,17.271507497205977,3.3300018310546875,-4.828561818007671,-2.6184982299804744,-12.195847118845279,6.95885065888433,-7.407172674412891,2.170176214451942,-8.779998779296875,99.77267880086767,70.58205717465245,4.788674444432402,1,-3.0200042724609375,0.7649993896484375,9.037494659423828,2.2699966430664062,-3.1699981689453125,4,-0.02361900465319089,1.0,150.3800048828125,2.742663682211638,148.82000732421875,1.781598309261354,150.47000122070312,-0.02361900465319089
7448,2016-01-25,150.77999877929688,154.47999572753906,150.5500030517578,154.07000732421875,1820600.0,-0.01893424175862579,-1.09599609375,-2.1787995149555375,35.13238020209366,30.900503543499216,1.7300482829856207,6.267487683966408,8.938334876738509,1.5809460517109812,18.754883886671703,3.92999267578125,-5.311532881879543,-4.982001495361317,-14.508822003598965,4.5448190128763315,-9.745411749480127,-0.21859124124250684,-5.693995056152346,61.33751289504272,30.58275409089856,4.763410254118824,1,-0.1100006103515625,3.6750030517578125,11.947498321533203,5.180000305175781,2.0099945068359375,0,-0.0027855031990023926,1.6580496544663426,153.69000244140625,1.0,150.3800048828125,2.742663682211638,148.82000732421875,-0.0027855031990023926
7449,2016-01-26,148.5,151.72000122070312,148.3000030517578,150.77999877929688,2828600.0,-0.015121360908313841,-1.5522444145847092,0.6930069476008052,31.770332413100277,29.807915253760296,3.3916184445422743,7.909454955644804,11.195274216287089,4.0630067737346565,20.449099956632075,3.4199981689453125,-5.3055949359655585,-6.599500274658197,-16.21542839868121,3.016427849364817,-11.407464336669705,-1.7915362126466903,-3.0382365966796954,37.51305448683709,6.824779048023061,4.80796406201151,1,1.9650039672851562,5.9550018310546875,14.227497100830078,9.3699951171875,3.100006103515625,1,0.03616158328072383,-1.09599609375,150.77999877929688,1.6580496544663426,153.69000244140625,1.0,150.3800048828125,0.03616158328072383
7450,2016-01-27,147.72999572753906,149.58999633789062,146.72000122070312,149.2899932861328,2189500.0,-0.005185213955965939,1.6573983808756834,0.6842098218468499,32.506516362868524,30.172042373126356,3.1913549008135647,8.033616340151752,11.945368865936672,4.998796547066291,22.66597089507783,2.8699951171875,-5.089734038560579,-6.698004150390631,-16.407202071785264,3.0111937710040024,-11.552603111087961,-1.8434051896933,-1.9075030312500019,13.015402342697701,-19.103280325088416,4.85459896069732,1,1.9650039672851562,6.725006103515625,14.997501373291016,10.81500244140625,3.1699981689453125,2,0.047316088102079545,-1.5522444145847092,148.5,-1.09599609375,150.77999877929688,1.6580496544663426,153.69000244140625,0.047316088102079545
7451,2016-01-28,149.58999633789062,149.97000122070312,147.80999755859375,148.5500030517578,2076100.0,0.0125905412857521,1.4,-0.6666634062365507,40.94213392641954,31.2708539663339,1.0445818562858165,5.422239383821108,10.161775924270103,3.316122347603539,24.64579282298408,2.2400054931640625,-5.3901857813199285,-4.184503173828119,-13.302150927876568,4.933144580220329,-8.743327050852344,0.3743207031961049,-3.421203520351554,36.984499340292864,2.243635773657118,4.5588238770242215,1,0.10500335693359375,4.8650054931640625,12.982501983642578,8.989997863769531,-1.4199981689453125,3,0.0006016200287040085,1.6573983808756834,147.72999572753906,-1.5522444145847092,148.5,-1.09599609375,150.77999877929688,0.0006016200287040085
7452,2016-01-29,151.1199951171875,151.6199951171875,146.91000366210938,149.5,3221300.0,0.01022794850426334,2.595420025159577,1.5576976686180437,48.21234028272582,33.57068624212938,-0.9033548324108267,3.140437706694229,8.63791751245455,2.0060813976487566,26.45471952329388,4.709991455078125,-5.776280537066469,-2.0750038146972543,-10.223123570337123,6.073115940942614,-6.149063692517188,1.99905606312268,-4.618754183248427,56.70099241189321,17.22623237013758,4.074059877819938,1,-1.4249954223632812,3.3350067138671875,9.925003051757812,7.5500030517578125,-0.1699981689453125,4,-0.007212787011046218,1.4,149.58999633789062,1.6573983808756834,147.72999572753906,-1.5522444145847092,148.5,-0.007212787011046218
7453,2016-02-01,151.25,152.19000244140625,150.19000244140625,150.83999633789062,2142000.0,0.000860275853712622,-1.3391929755679688,0.2530894431467109,43.11780563891435,35.20554959401913,-1.0041351819194517,2.322216954756982,8.437029660108294,2.051920331553106,28.650292852590496,2.0,-5.530593769155843,-1.4324989318847656,-8.613147883305658,5.748150019536126,-5.022823407595212,2.1578255438256804,-4.429608874316926,82.81531569228022,40.509359590672204,3.590324475710439,2,-1.5550003051757812,3.2050018310546875,9.760002136230469,8.165000915527344,1.8000030517578125,0,-0.004826418033316071,2.595420025159577,151.1199951171875,1.4,149.58999633789062,1.6573983808756834,147.72999572753906,-0.004826418033316071
7454,2016-02-02,148.5,150.7899932861328,148.11000061035156,149.99000549316406,1931400.0,-0.018181818181818188,-1.3612225829653082,-3.6341272794938595,35.80015224399392,36.71569585637425,1.6059115715212045,4.429841196373587,11.006648483559104,4.991500743848121,30.14442555269985,3.1399993896484375,-5.476562887174225,-3.6304992675781307,-10.268383567256564,3.007385032100302,-6.949441417417347,-0.31155711773891426,-1.589996337890625,32.541103876903165,-8.041414188618262,3.3189421498392204,2,2.0999984741210938,5.9550018310546875,13.455001831054688,10.915000915527344,4.3699951171875,1,0.02888884367766198,-1.3391929755679688,151.25,2.595420025159577,151.1199951171875,1.4,149.58999633789062,0.02888884367766198
7455,2016-02-03,146.6999969482422,149.97999572753906,145.4499969482422,149.27999877929688,2546900.0,-0.012121232671769788,1.2763837397875268,1.7315384694159695,38.9297403699135,38.07938303475196,3.434768693151142,5.4682251293186255,12.550699122569569,6.967272747440461,32.269491617772175,4.529998779296875,-5.0898262593212,-4.769002532958979,-10.737318553126386,1.1993134872084283,-7.753160543042668,-1.7848445228752894,7.779998779296875,18.54597895013278,-25.331539076197156,2.9841580100837013,2,3.2649993896484375,7.7550048828125,15.332504272460938,12.715003967285156,6.010009765625,2,0.033401562762146675,-1.3612225829653082,148.5,-1.3391929755679688,151.25,2.595420025159577,151.1199951171875,0.033401562762146675
7456,2016-02-04,143.27999877929688,145.13999938964844,141.7899932861328,145.0,5340500.0,-0.023312871438926686,2.350006103515625,0.6666666666666666,31.557385903014577,37.55208748256047,6.416478501278391,8.109217050234065,15.661022640521281,10.52833121571473,34.183761001868405,4.910003662109375,-4.835097055778533,-7.430500793457043,-13.517894950193153,-1.3431066367209326,-10.474197871825112,-4.386803715088973,11.019396972656239,14.32696328357114,-29.251867038182347,3.043697078368059,2,4.8549957275390625,9.614997863769531,18.75250244140625,16.13500213623047,9.389999389648438,3,0.05318254593877447,1.2763837397875268,146.6999969482422,-1.3612225829653082,148.5,-1.3391929755679688,151.25,0.05318254593877447
7457,2016-02-05,143.99000549316406,145.1999969482422,142.39999389648438,143.27000427246094,4079300.0,0.004955379117226544,-1.2764049125418682,-0.4186050637852416,37.075946340357135,37.76803927570085,4.677742957763144,6.900020625294616,14.631923818006072,9.96334895891107,35.22147784152157,2.8000030517578125,-4.241841399925306,-6.178993988037121,-12.642336547162927,0.2843485710886853,-9.410665267600024,-2.9473227084742177,9.809014160156238,21.153944907016836,-23.610714711374996,3.231671279562904,2,2.9999923706054688,8.904991149902344,18.00249481201172,15.984992980957031,10.189987182617188,4,0.029029741762039762,2.350006103515625,143.27999877929688,1.2763837397875268,146.6999969482422,-1.3612225829653082,148.5,0.029029741762039762
7458,2016-02-08,147.02000427246094,147.5500030517578,141.6199951171875,142.74000549316406,3782000.0,0.021043118714518805,1.2209782776415725,5.944432670707413,43.774817552614174,39.10187095786905,1.182669925835114,3.656616763393288,11.352082396061007,7.077028317821316,35.66533365627921,5.9300079345703125,-3.77518642192436,-2.894495391845709,-9.43640189376336,3.6474111100719426,-6.1654486428045345,0.3764578591131169,6.298654326171857,58.887788806336474,11.402338299378158,3.270953250958822,2,-0.1150054931640625,5.7899932861328125,14.972496032714844,13.474990844726562,7.0399932861328125,0,0.02673100640439441,-1.2764049125418682,143.99000549316406,2.350006103515625,143.27999877929688,1.2763837397875268,146.6999969482422,0.02673100640439441
7459,2016-02-09,147.94000244140625,149.72000122070312,146.22999572753906,146.24000549316406,3228300.0,0.006257639383823843,-3.058107041153979,0.39719566193929284,48.369153957612475,40.86438624617394,0.19543440071691975,2.3216674968612097,10.181333343667802,6.288675318205776,36.126225338476125,3.4900054931640625,-3.830167951307317,-1.6354972839355355,-7.821916078470878,4.550921510599807,-4.728706681203192,1.4577121133321214,4.67673634833983,75.59816821536064,25.46079658872452,3.0932093972676675,2,-1.035003662109375,3.4849929809570312,14.15749740600586,12.55499267578125,5.899993896484375,1,0.034541033703006985,1.2209782776415725,147.02000427246094,-1.2764049125418682,143.99000549316406,2.350006103515625,143.27999877929688,0.034541033703006985
7460,2016-02-10,148.0500030517578,150.1699981689453,147.5800018310547,149.3699951171875,2189600.0,0.0007435487936748864,-1.2920377284604114,-0.7764673147175772,45.436740012013374,41.36378692235104,0.15153615820446475,1.6662386930434536,9.778326921735072,6.316447384084427,36.73645219549443,2.589996337890625,-3.62964162087286,-1.1249969482421989,-6.53184193707952,4.281848040595122,-3.8284194426608735,1.5784255461764758,3.906931117634741,75.20474432168014,25.12300748327293,2.703422494418661,2,-1.1450042724609375,3.3749923706054688,14.047496795654297,12.444992065429688,5.0999908447265625,2,0.03255651446183783,-3.058107041153979,147.94000244140625,1.2209782776415725,147.02000427246094,-1.2764049125418682,143.99000549316406,0.03255651446183783
7461,2016-02-11,146.64999389648438,148.38999938964844,144.75999450683594,147.1300048828125,2198100.0,-0.009456326419554295,1.4200032552083333,0.36364687250742717,35.09737319133157,39.90656835664056,1.218820744388978,2.7778597277562085,10.932654919253082,7.872076471538946,36.92382775273279,3.6300048828125,-3.12482792006125,-2.2515060424804574,-7.58398812275351,3.0809760377925954,-4.917747082616984,0.414734997656069,4.686723929775866,58.830374081126756,14.413159617790178,2.6662410401365255,2,0.2550048828125,4.060005187988281,15.582504272460938,13.845001220703125,7.290008544921875,3,0.04132296672075131,-1.2920377284604114,148.0500030517578,-3.058107041153979,147.94000244140625,1.2209782776415725,147.02000427246094,0.04132296672075131
7462,2016-02-12,148.64999389648438,149.27000427246094,147.0,147.97999572753906,1951800.0,0.013637913966854542,1.376944278010785,-1.3957975713649946,45.31042971826027,40.150193254345666,-1.3057036577898486,0.4438385401732319,8.709339610129376,6.018552036044298,36.914669330755665,2.6200103759765625,-2.5376429489589896,-0.02500610351563637,-4.962503768089675,4.912491561058403,-2.493754935802656,2.443742728771383,2.1037205672315054,82.22217859736978,38.295170269475626,2.4687488322870124,2,-2.4449996948242188,0.69000244140625,13.522506713867188,11.845001220703125,3.5800018310546875,4,0.02704342036677354,1.4200032552083333,146.64999389648438,-1.2920377284604114,148.0500030517578,-3.058107041153979,147.94000244140625,0.02704342036677354
7463,2016-02-16,149.11000061035156,150.63999938964844,147.6999969482422,149.35000610351562,2186400.0,0.0030945626152365513,1.0851139813106363,-0.358218132956797,51.4600280924934,41.8901794597345,-2.3481227419470656,-0.12330097680521135,8.033206113268648,5.7181246600848965,36.199838295930356,2.94000244140625,-2.4065290606201017,0.49900054931640625,-4.3777062325452505,5.375707331178063,-1.939352841614408,2.9373539402472204,-7.4900054931640625,73.97963420457141,28.033375753086254,2.4383533909308266,2,-2.9800033569335938,-0.0850067138671875,11.09749984741211,11.384994506835938,4.399993896484375,1,0.03400169032711897,1.376944278010785,148.64999389648438,1.4200032552083333,146.64999389648438,-1.2920377284604114,148.0500030517578,0.03400169032711897
7464,2016-02-17,150.91000366210938,151.97999572753906,148.91000366210938,149.75,2174600.0,0.012071645391924513,-1.1619690310656452,-4.83323796808443,57.25365824116234,43.926170334317696,-4.213399737484025,-1.9907149805138147,5.95036250970216,4.045399303168523,35.489587197079345,3.0699920654296875,-2.6230537716464255,2.277003479003895,-2.6388276615352027,7.192834619542992,-0.1809120912656681,4.734919049273458,-9.109608459472668,85.1801678043832,33.61973902640493,2.457915570269552,2,-4.110008239746094,-1.885009765625,8.427494049072266,9.584991455078125,0.519989013671875,2,0.020873327281452303,1.0851139813106363,149.11000061035156,1.376944278010785,148.64999389648438,1.4200032552083333,146.64999389648438,0.020873327281452303
7465,2016-02-18,148.64999389648438,149.83999633789062,146.82000732421875,149.1300048828125,2894300.0,-0.01497587774688025,2.178946015837068,-0.4138012680539844,47.89426333398506,45.74137893775886,-1.8413294481835294,0.2697341510295814,7.794533802665796,6.429778629698944,34.16215081613423,4.089996337890625,-2.7779116356410327,0.02549438476563637,-4.8895630801890775,4.94055184972035,-2.4320343477117206,2.4830231172429933,-6.442414672851584,53.87809878056512,0.45433610224571197,2.457528732477351,2,-1.8499984741210938,0.375,10.687503814697266,12.120002746582031,4.0200042724609375,3,0.034914245909895,-1.1619690310656452,150.91000366210938,1.0851139813106363,149.11000061035156,1.376944278010785,148.64999389648438,0.034914245909895
7466,2016-02-19,148.6999969482422,149.13999938964844,146.85000610351562,149.0,2471700.0,0.00033638112217238003,6.896503643682092,0.6249920528959247,44.19387409181467,46.532259799031934,-1.1640675175995057,0.09213983964488648,7.310383750631331,6.494840740675556,33.22977850690945,2.2899932861328125,-2.4849254934195812,0.15949783325194744,-4.686168301391746,5.0051639678956406,-2.263335234069899,2.582330900573794,-6.101521064453152,36.43398932473792,-15.89052035150604,2.4228330673218434,2,-1.9000015258789062,0.12000274658203125,10.637500762939453,12.069999694824219,6.55999755859375,4,0.02992600564605996,2.178946015837068,148.64999389648438,-1.1619690310656452,150.91000366210938,1.0851139813106363,149.11000061035156,0.02992600564605996
7467,2016-02-22,150.05999755859375,150.17999267578125,148.49000549316406,149.6300048828125,2161300.0,0.009145935697799201,4.044866539127266,-1.433294339046844,47.30403171499645,46.924394705963294,-1.7572888404187381,-1.6377222734662382,5.466671933328087,5.290916091964164,32.99886161647516,1.6899871826171875,-2.142308835652301,1.7009986877441463,-2.570446910249416,5.9724442857377085,-0.434724111252649,3.8367214867409416,-7.086260881054727,62.790649534990315,13.731352502633115,2.1357227989967824,2,-1.69000244140625,-2.0100021362304688,9.27750015258789,10.709999084472656,7.540008544921875,0,0.025856357096750493,6.896503643682092,148.6999969482422,2.178946015837068,148.64999389648438,-1.1619690310656452,150.91000366210938,0.025856357096750493
7468,2016-02-23,150.36000061035156,151.75999450683594,149.1199951171875,149.88999938964844,1850600.0,0.001999220689315795,-1.62685230171262,1.0930447125621008,54.740052837918874,47.63227235933066,-1.713927027786525,-2.07730854324069,4.971447440344406,5.147603632899603,32.3870995383614,2.6399993896484375,-1.210706722132329,2.0220016479492244,-2.203207735604394,6.247211031502843,-0.0906030438275991,4.134606339726048,-7.026013570812552,68.60467523250485,16.734851070722456,2.1126046917768146,2,-1.9900054931640625,-2.3100051879882812,8.044998168945312,10.169998168945312,7.220001220703125,1,0.01243678577811047,4.044866539127266,150.05999755859375,6.896503643682092,148.6999969482422,2.178946015837068,148.64999389648438,0.01243678577811047
7469,2016-02-24,153.8699951171875,154.41000366210938,149.66000366210938,150.02999877929688,2590100.0,0.023343937833119943,-1.0742418891635628,8.170183754301668,66.80728386097569,50.00677723143759,-4.798953079288509,-5.443457888526808,1.2340037604260488,1.8027287455568057,31.098326195009157,4.75,-0.38965300383443946,5.263496398925781,0.3659402342748592,10.161052563576703,2.8147183166003344,7.712274481251228,-10.19016773012848,92.88525947995448,35.28001500182211,2.448778082325456,2,-4.284996032714844,-5.819999694824219,1.5625038146972656,5.120002746582031,4.3800048828125,2,-0.0023396413971248364,-1.62685230171262,150.36000061035156,4.044866539127266,150.05999755859375,6.896503643682092,148.6999969482422,-0.0023396413971248364
7470,2016-02-25,154.72000122070312,154.8800048828125,152.86000061035156,154.69000244140625,1746900.0,0.0055241835997217326,10.542680268550004,0.007812189558845735,80.49034615253225,55.05044089379322,-5.144298765388044,-6.053295539274757,0.22105377654605718,1.1246211599651588,29.448648822117946,2.0200042724609375,0.10365204025816865,5.764002227783209,0.18023978471464375,11.347764670851774,2.9721210062489263,8.555883449317491,-10.396363257141076,98.00742607182083,33.48493993280685,2.7918812215342794,2,-3.8699951171875,-6.470001220703125,0.3549995422363281,4.269996643066406,3.0099945068359375,3,-0.021264274295272112,-1.0742418891635628,153.8699951171875,-1.62685230171262,150.36000061035156,4.044866539127266,150.05999755859375,-0.021264274295272112
7471,2016-02-26,149.67999267578125,153.41000366210938,148.75999450683594,153.08999633789062,3800800.0,-0.03257502911813237,1.2962904356082012,-113.67141403865718,62.32130100599447,56.94053770354147,0.4142809299120529,-1.0605752397158028,4.977520791031395,6.2882086246328015,28.197909426732597,5.9600067138671875,0.27987934115540725,0.7194938659667969,-4.866564411007204,6.3055521429407975,-2.073535272520189,3.512523004453783,-4.511845358679153,18.622649394066027,-49.26297670196405,2.7930291384869936,2,1.170013427734375,-1.42999267578125,3.040008544921875,7.640007019042969,6.3100128173828125,4,0.019975986367400722,10.542680268550004,154.72000122070312,-1.0742418891635628,153.8699951171875,-1.62685230171262,150.36000061035156,0.019975986367400722
7472,2016-02-29,150.02999877929688,152.3000030517578,149.69000244140625,149.99000549316406,3115800.0,0.0023383626445905303,-7.156259685764013,-0.011728223807265145,57.37380503636009,57.59762403063777,0.31359219833123575,-1.5772969205315803,4.359925201438614,6.029783801003191,27.474535095513776,2.6200103759765625,0.5664023650812169,1.1239997863769418,-4.394204057221458,6.6422036299753415,-1.6351021354222723,3.883101708176156,-4.084902856937958,20.75166861556643,-46.27805176030931,2.759101921799205,2,0.82000732421875,-1.779998779296875,2.532501220703125,7.290000915527344,6.7400054931640625,0,0.03485966653397554,1.2962904356082012,149.67999267578125,10.542680268550004,154.72000122070312,-1.0742418891635628,153.8699951171875,0.03485966653397554
7473,2016-03-01,150.52000427246094,151.1999969482422,149.3800048828125,150.39999389648438,2681400.0,0.003266050104318685,1.4594558370191664,3.0007630675314765,56.45644269607831,57.509044525628426,0.049874136746780096,-2.239622575315991,3.5551172299389577,5.629709924912589,26.938899051661014,1.8199920654296875,1.2993374036778391,1.6505050659179688,-3.8117915884347724,7.11280172027071,-1.080643261258416,4.3816533930943535,-3.8601156332657354,28.75828074628317,-35.651407678694405,2.731148327176377,3,0.3300018310546875,-2.2700042724609375,2.0424957275390625,6.799995422363281,1.5099945068359375,1,0.04703694944254022,-7.156259685764013,150.02999877929688,1.2962904356082012,149.67999267578125,10.542680268550004,154.72000122070312,0.04703694944254022
7474,2016-03-02,152.7899932861328,152.9499969482422,150.38999938964844,151.1300048828125,2947600.0,0.015080978934619793,1.5858616995861623,13.832040686586142,60.70456315430368,58.9324111723305,-2.1516642393546874,-4.397182956842016,1.057267598356674,3.470950575425036,25.79850668995953,2.55999755859375,1.6763907916125618,3.7059944152832145,-2.0255029469009003,9.43749177746733,0.8402457341911713,6.571743096375258,-5.472495347448216,65.84954161378873,2.6894688308538406,2.8657486810920574,3,-1.92498779296875,-4.5399932861328125,-0.2274932861328125,4.530006408691406,-1.1399993896484375,2,0.03135027655869793,1.4594558370191664,150.52000427246094,-7.156259685764013,150.02999877929688,1.2962904356082012,149.67999267578125,0.03135027655869793
7475,2016-03-03,151.60000610351562,151.9600067138672,147.3800048828125,148.55999755859375,5552600.0,-0.0077883842850144935,1.4361648594247127,1.8313432424234068,61.28592560843748,60.831528007510805,-0.5578781028023911,-2.97374252655095,2.0969372828395194,4.707298528786453,24.39880487613222,5.4099884033203125,1.8469564632753759,2.2710067749023324,-3.4503128612835496,7.992326411088214,-0.5896530431905944,5.131666592995259,3.279998779296875,69.98345066323871,6.0164574153120824,2.860659818092935,3,-0.470001220703125,-3.350006103515625,0.8599967956542969,5.719993591308594,-2.5500030517578125,3,0.04386539332949391,1.5858616995861623,152.7899932861328,1.4594558370191664,150.52000427246094,-7.156259685764013,150.02999877929688,0.04386539332949391
7476,2016-03-04,150.89999389648438,151.77000427246094,150.02999877929688,151.74000549316406,2155600.0,-0.00461749458343208,2.8666395402065,-0.27631882748582043,55.45321410344597,61.73699271733853,0.5442563105571594,-1.7640318970947817,2.5809164021847835,5.413187558862319,22.392123964953107,1.7400054931640625,1.7136251657379944,1.1899948120117188,-3.803864940029655,6.183854564053092,-1.306935064008968,3.6869246880324056,3.8300109863281193,63.195583985097315,1.4742260891813288,2.49692987602068,3,0.230010986328125,-2.649993896484375,1.1750068664550781,6.420005798339844,-0.3799896240234375,4,0.045261776721740477,1.4361648594247127,151.60000610351562,1.5858616995861623,152.7899932861328,1.4594558370191664,150.52000427246094,0.045261776721740477
7477,2016-03-07,148.1699981689453,150.88999938964844,147.60000610351562,149.9600067138672,3159600.0,-0.01809142371080419,-1.2457348192896573,2.1309331347296143,47.947595110796016,60.98227519210266,3.327929001399127,1.3651676652527271,4.999384462120929,8.138673752231199,20.485395554330665,3.29998779296875,1.9448639397143097,-1.7490005493164062,-6.034549743533546,2.5365486449007335,-3.891775146424976,0.39377404779216363,6.4130067138671905,14.183023545687401,-44.08803853704049,2.142774597108564,3,2.9600067138671875,0.0800018310546875,3.9050025939941406,9.150001525878906,3.7100067138671875,0,0.05277726544413053,2.8666395402065,150.89999389648438,1.4361648594247127,151.60000610351562,1.5858616995861623,152.7899932861328,0.05277726544413053
7478,2016-03-08,150.9499969482422,151.9199981689453,147.10000610351562,147.66000366210938,3156300.0,0.018762224564024654,-1.1859431928667568,-1.8379763021055324,50.083737965662635,59.12410342595677,0.7156842714754248,-1.165042137847422,1.9182642619658736,5.391840962595381,19.201023791528684,4.8199920654296875,2.356380317357349,0.8344985961913949,-3.2469026837643185,4.915899876147108,-1.206202043786476,2.8751992361692658,3.4889479345703194,65.8119123074716,10.492558049561552,2.04070063997786,3,0.040008544921875,-2.6999969482421875,1.1250038146972656,6.370002746582031,0.4499969482421875,1,0.03855586248348386,-1.2457348192896573,148.1699981689453,2.8666395402065,150.89999389648438,1.4361648594247127,151.60000610351562,0.03855586248348386
7479,2016-03-09,153.0500030517578,153.5,151.30999755859375,151.35000610351562,2395300.0,0.01391193207003294,-1.4606574943208606,0.5167174521016822,59.27488637935305,56.76683011782575,-1.6906609291502832,-3.017288979434227,-0.46595877979996203,3.3765088713282694,18.38610301035153,2.5500030517578125,2.669667010494237,2.679004669189453,-1.468224031409619,6.826233369788525,0.6053903188899312,4.752619019488975,1.0953842798828077,92.96879097823236,35.91939920263412,2.073614350299536,3,-2.75,-4.8000030517578125,-0.9750022888183594,4.269996643066406,0.1199951171875,2,-0.006664516511744156,-1.1859431928667568,150.9499969482422,-1.2457348192896573,148.1699981689453,2.8666395402065,150.89999389648438,-0.006664516511744156
7480,2016-03-10,152.8699951171875,154.69000244140625,151.0500030517578,153.2100067138672,1413000.0,-0.0011761380658674714,1.206058196042891,-0.20000718061950795,58.742126695819344,56.36914408336184,-2.0122871677889975,-2.5904797615408484,-0.5590991735931254,3.6101869843583927,17.544128926673107,3.6399993896484375,2.7885025996737625,2.2579971313476506,-1.8815172612261506,6.397511523921452,0.18823993506074999,4.327754327634551,-5.769989013671875,76.02097230096217,15.687896140656818,2.0697571962868953,3,-1.9749908447265625,-4.6199951171875,-0.3424949645996094,4.450004577636719,0.4300079345703125,3,-0.007980645382816287,-1.4606574943208606,153.0500030517578,-1.1859431928667568,150.9499969482422,-1.2457348192896573,148.1699981689453,-0.007980645382816287
7481,2016-03-11,152.7100067138672,154.0,151.39999389648438,153.85000610351562,1829900.0,-0.0010465651104238916,2.6111517309342913,3.3528250235605617,55.849907470471045,56.1998221315964,-1.5391492771383355,-2.0587663744167912,-0.7281067863272881,3.818829745701862,16.141690045942386,2.600006103515625,2.303938474165932,1.7950080871582088,-1.9958945586231494,5.585910732939567,-0.10044323573245606,3.6904594100488737,-5.458200683593759,73.91308718220893,13.317059703790811,1.8954513228906724,3,-1.81500244140625,-4.4600067138671875,-0.5000076293945312,4.609992980957031,0.9699859619140625,4,-0.023967019194538586,1.206058196042891,152.8699951171875,-1.4606574943208606,153.0500030517578,-1.1859431928667568,150.9499969482422,-0.023967019194538586
7482,2016-03-14,152.6699981689453,153.3000030517578,151.64999389648438,152.25999450683594,1218400.0,-0.0002619903291395387,-1.0245450460570658,-0.35965252774022566,55.15854409848488,56.05561117630823,-1.2128153338248637,-1.794133493813689,-1.0259543398414621,3.8892319985707218,14.952036936425959,1.6500091552734375,1.4468195558179104,1.553999328613287,-2.1566889003386223,5.264687557565196,-0.30134478586265345,3.4093434430892273,-5.2694282104492345,73.38596512389982,13.23279095326069,1.8553441144759526,3,-1.774993896484375,-4.4199981689453125,-2.1550025939941406,3.089996337890625,0.07000732421875,0,-0.014082622141025958,2.6111517309342913,152.7100067138672,1.206058196042891,152.8699951171875,-1.4606574943208606,153.0500030517578,-0.014082622141025958
7483,2016-03-15,154.17999267578125,154.4199981689453,151.8000030517578,151.8000030517578,1398500.0,0.009890577880042661,-1.201686167655073,5.80480089318943,50.760170024246406,54.950678606301864,-2.4015964306475155,-3.061801965462081,-2.82421643690833,2.3973243861867104,14.010723355387727,2.6199951171875,1.3386902990317253,2.8104942321777457,-1.0141494657673888,6.63513793012288,0.8981723832051784,4.722816081150313,-6.633634067626957,85.98874035321587,28.737679064326016,1.912321848972566,3,-3.2849884033203125,-5.92999267578125,-4.237495422363281,1.5800018310546875,-2.7599945068359375,1,-0.014917550280374559,-1.0245450460570658,152.6699981689453,2.6111517309342913,152.7100067138672,1.206058196042891,152.8699951171875,-0.014917550280374559
7484,2016-03-16,154.05999755859375,155.0,152.6300048828125,153.6999969482422,1485500.0,-0.0007782794324022735,1.1160618796874682,0.1512614200993749,48.32145590241827,53.51018197229973,-2.3272401914628347,-2.8392891101670443,-2.9366401751472324,2.5245134609451725,13.370287319270382,2.3699951171875,1.3831327677466447,2.5329994201660213,-1.4673702780979738,6.533369118430016,0.5328145710340095,4.533184269298033,-6.370766073774405,76.20245145190387,23.110969320637736,2.000184849132,3,-3.0099945068359375,-4.180000305175781,-4.2024993896484375,1.6149978637695312,-4.1399993896484375,2,-0.01726602430392543,-1.201686167655073,154.17999267578125,-1.0245450460570658,152.6699981689453,2.6111517309342913,152.7100067138672,-0.01726602430392543
7485,2016-03-17,153.83999633789062,154.74000549316406,153.58999633789062,153.82000732421875,1583200.0,-0.001428023005254464,-3.791595142729989,0.05552494383927436,64.01618830419699,54.46162355016096,-1.9624545465105996,-2.3299895864313385,-2.9689789861454017,2.703559164744746,12.262537331971375,1.1500091552734375,1.4293077621819634,2.0534980773925895,-1.8327814363167079,5.939777591101887,0.1103583205379266,3.9966378342472524,-5.858334112464064,67.77773068282966,9.899609470919913,1.943139756854649,3,-2.7899932861328125,-3.9599990844726562,-4.674999237060547,1.8349990844726562,-2.3300018310546875,3,-0.004355162408309909,1.1160618796874682,154.05999755859375,-1.201686167655073,154.17999267578125,-1.0245450460570658,152.6699981689453,-0.004355162408309909
7486,2016-03-18,153.14999389648438,154.6999969482422,152.77000427246094,154.5800018310547,3611700.0,-0.004485195383720275,1.3113710082689936,-71.53969465648855,60.2766687172559,55.831520617545394,-1.0278106891718437,-1.3591977436144305,-2.496825184420203,3.3866586134703027,11.188926325532156,1.92999267578125,1.1562287643407387,1.1409957885742301,-2.503251488712067,4.785243065860527,-0.6811278500689184,2.9631194272173786,-4.887598160074873,44.77603782350851,-17.063099300651494,1.82212363864315,3,-2.0999908447265625,-3.2699966430664062,-3.984996795654297,2.5250015258789062,-0.54998779296875,4,0.0009794917482977006,-3.791595142729989,153.83999633789062,1.1160618796874682,154.05999755859375,-1.201686167655073,154.17999267578125,0.0009794917482977006
7487,2016-03-21,153.94000244140625,154.35000610351562,152.47000122070312,152.82000732421875,1367400.0,0.005158397495306888,-1.0659311177437205,-0.7832090229093974,61.04650876247047,57.04960626163515,-1.0205972693441367,-1.9432535942224547,-3.382970648650371,2.5784635351655254,10.434537277729564,1.8800048828125,0.971565552198598,1.7370040893554801,-1.8834061588652276,5.357414337576188,-0.07320103475487372,3.547209213465834,-5.408102534453121,66.87504470352621,0.8162312023484048,1.8102051241103567,3,-0.9150009155273438,-3.029998779296875,-5.132503509521484,1.7349929809570312,-2.1699981689453125,0,-0.0016890331395438274,1.3113710082689936,153.14999389648438,-3.791595142729989,153.83999633789062,1.1160618796874682,154.05999755859375,-0.0016890331395438274
7488,2016-03-22,152.22999572753906,153.80999755859375,152.0,153.2100067138672,1943100.0,-0.011108267420731455,-1.5138812359598186,-0.8750136239782016,48.12333426740492,55.81054491586313,0.9946719274580573,-0.09061425086133568,-1.703588433906532,4.243709333058064,10.19705076352078,1.94000244140625,0.9698017653836359,-0.06650238037110512,-3.5815603144961017,3.4485555537538914,-1.8240313474335892,1.691026586691379,-3.4393718168640532,7.666524251302083,-56.005541990384174,1.757528967062496,3,0.7950057983398438,-1.3199920654296875,-4.457500457763672,3.4449996948242188,-0.7899932861328125,1,0.0033502580302098295,-1.0659311177437205,153.94000244140625,1.3113710082689936,153.14999389648438,-3.791595142729989,153.83999633789062,0.0033502580302098295
7489,2016-03-23,153.50999450683594,153.92999267578125,151.63999938964844,152.17999267578125,2127300.0,0.00840832171859085,1.1105946713732218,-1.3571295114128235,56.362375812877346,55.54612815109181,-0.23827202848701745,-1.4745680997844204,-3.0841104192548414,2.925938346584985,10.761868660189302,2.2899932861328125,1.4310792863638255,1.2314964294433537,-2.253190492421936,4.7161833513086435,-0.510847031489277,2.9738398903759844,-4.470995552587937,60.32230436794283,-2.446017902610116,1.7423434609326425,3,-0.30999755859375,-2.5999908447265625,-5.932498931884766,2.1650009155273438,-5.3799896240234375,2,-0.013614724856221394,-1.5138812359598186,152.22999572753906,-1.0659311177437205,153.94000244140625,1.3113710082689936,153.14999389648438,-0.013614724856221394
7490,2016-03-24,151.42999267578125,154.0800018310547,150.85000610351562,153.24000549316406,2506500.0,-0.013549618301641364,-1.1750915788554313,-1.3609100191595058,51.61683436734269,55.075786695188654,1.8058933126286831,0.3650321755072241,-1.1740728642187435,4.94738640482484,11.581365887929666,3.2299957275390625,1.6080142325141935,-0.684004974365223,-3.989415848983924,2.621405900253478,-2.3367104116745736,0.9687004629441276,-2.152553679703175,15.064622116181091,-45.68129634849613,1.652705437309354,3,1.4950103759765625,-0.519989013671875,-3.517498016357422,4.245002746582031,-0.5,3,-0.009971568248496876,1.1105946713732218,153.50999450683594,-1.5138812359598186,152.22999572753906,-1.0659311177437205,153.94000244140625,-0.009971568248496876
7491,2016-03-28,152.6699981689453,153.94000244140625,151.77999877929688,151.8000030517578,1767400.0,0.00818863866565045,-3.7472416915389517,-0.4806568820023436,65.10064639811242,56.1804647284806,0.6253813088779054,-0.6740427591576861,-2.4461204685794655,3.657998063098688,11.444659488348773,2.510009765625,1.392191319677238,0.4065002441406307,-2.699860622378168,3.512861110659429,-1.1466801891187686,1.95968067740003,-3.163656732710365,51.99977329799107,-14.031438578368622,1.553180433259406,3,0.2550048828125,-1.7449951171875,-4.757503509521484,3.0049972534179688,-1.2599945068359375,0,-0.007598111456225354,-1.1750915788554313,151.42999267578125,1.1105946713732218,153.50999450683594,-1.5138812359598186,152.22999572753906,-0.007598111456225354
7492,2016-03-29,155.25999450683594,155.4600067138672,152.52000427246094,152.77000427246094,1655400.0,0.01696467131036794,1.0345934530095038,2.862073803844535,64.64986784725882,57.72376448659309,-1.7417518000841028,-3.006263909154768,-5.072895690514883,1.0167320908751663,11.068305583507565,2.94000244140625,1.2629949281410973,2.734996795654297,-0.45900581695951814,5.928999408268112,1.1379954893473894,4.331998101961204,-5.533906728050397,95.66134098589639,28.379545027052686,1.5970013063069042,3,-2.1049880981445312,-3.9799880981445312,-7.4499969482421875,0.41500091552734375,-3.75,1,-0.017132477762667908,-3.7472416915389517,152.6699981689453,-1.1750915788554313,151.42999267578125,1.1105946713732218,153.50999450683594,-0.017132477762667908
7493,2016-03-30,157.60000610351562,158.24000549316406,155.64999389648438,155.91000366210938,2642700.0,0.015071568204755081,-1.3438785937197935,0.6787185018139034,65.2173735538624,59.60108867008688,-3.9622942980020923,-5.047448767389426,-7.333309749531878,-1.3558742304428222,10.68340463493568,2.980010986328125,1.305463748207245,4.72100830078125,0.9460983200872022,8.495918281475298,2.8335533104342403,6.60846329112826,-7.529883188625178,91.33965571709088,26.179064075464154,1.8874549903470226,3,-3.0550003051757812,-4.930000305175781,-9.390010833740234,-1.9250106811523438,-9.760009765625,2,-0.0369923959725319,1.0345934530095038,155.25999450683594,-3.7472416915389517,152.6699981689453,-1.1750915788554313,151.42999267578125,-0.0369923959725319
7494,2016-03-31,157.5800018310547,159.8000030517578,157.52000427246094,157.9600067138672,2692400.0,-0.00012693065790747582,-8.1199951171875,-0.22485463541478565,65.92291796273312,59.81294752103534,-3.7889126921148772,-4.90149144685617,-7.234878354722525,-1.34256597299526,10.996385959290429,2.279998779296875,1.3896507603389239,4.461503601074213,0.141865496144419,8.781141706004007,2.301684548609302,6.621322653539124,-6.8562883099023395,75.195508629317,10.93740121141218,2.1598190524649037,3,-2.2549972534179688,-4.129997253417969,-9.370006561279297,-1.9050064086914062,-11.139999389648438,3,-0.038964331249540685,-1.3438785937197935,157.60000610351562,1.0345934530095038,155.25999450683594,-3.7472416915389517,152.6699981689453,-0.038964331249540685
7495,2016-04-01,158.25,159.08999633789062,157.0,157.8699951171875,1531500.0,0.004251796935905716,1.0291250629610975,-1.0,68.10451350000947,60.68270805245241,-4.210326818895538,-5.320530821699435,-7.763854593641838,-2.0013812043528105,10.537785922696694,2.089996337890625,1.517336673252771,4.799002075195318,-0.023028935747106516,9.621033086137743,2.3879865697240916,7.210017580666545,-6.618657525787114,80.67328895222403,16.90792709394595,2.4110155054712132,4,-2.9249954223632812,-4.799995422363281,-9.432502746582031,-5.44000244140625,-9.660003662109375,4,-0.06394941622235384,-8.1199951171875,157.5800018310547,-1.3438785937197935,157.60000610351562,1.0345934530095038,155.25999450683594,-0.06394941622235384
7496,2016-04-04,157.72999572753906,158.99000549316406,156.4600067138672,158.67999267578125,1458400.0,-0.0032859669665777913,2.222882023072512,-2.4999598458079024,66.03291560300147,61.23675325695585,-3.3216326436735812,-4.492960600491074,-7.156254397736291,-1.4935421932629254,9.976165507195974,2.529998779296875,1.7169150910397093,3.937497711181635,-1.087003813767268,8.961999236130538,1.4252469487071835,6.449748473656086,-5.281787195571695,71.56582869072022,8.644908602001735,2.512250762474457,4,-2.4049911499023438,-4.279991149902344,-8.17999267578125,-4.9199981689453125,-8.169998168945312,0,-0.04311166700025815,1.0291250629610975,158.25,-8.1199951171875,157.5800018310547,-1.3438785937197935,157.60000610351562,-0.04311166700025815
7497,2016-04-05,155.99000549316406,158.0,155.72000122070312,157.88999938964844,1855600.0,-0.011031447926877713,1.1509471987101976,2.0,55.652748245623236,62.07335481009122,-1.4083743311035164,-2.2525666647784988,-5.453788480408576,0.2622027929768649,8.743877940313324,2.279998779296875,1.6028117737183152,1.8065071105957031,-2.548177791327845,6.161192012519251,-0.3708353403660851,3.9838495615574914,-2.8066175092176593,8.193032447835279,-49.66974736791258,2.177342450961775,4,-0.6650009155273438,-2.5400009155273438,-6.44000244140625,-3.1800079345703125,-8.870010375976562,1,-0.029360867169502036,2.222882023072512,157.72999572753906,1.0291250629610975,158.25,-8.1199951171875,157.5800018310547,-0.029360867169502036
7498,2016-04-06,156.77000427246094,157.41000366210938,155.22000122070312,155.80999755859375,1572600.0,0.005000312531760587,-1.0467318374011565,-0.5052683146211793,58.128380475007944,62.26957755032795,-1.6501819555657562,-2.713301339815473,-6.1692091244621565,-0.5173045701555736,7.713501112145374,2.19000244140625,1.6329774457013286,2.2955055236816406,-1.9251564288013867,6.516167476164668,0.18517454744014117,4.40583649992314,-2.9249547817333905,33.842847861938,-20.80367863047828,2.110330976241509,4,-1.4449996948242188,-3.3199996948242188,-7.220001220703125,-3.9600067138671875,-10.050003051757812,2,-0.033552399198020555,1.1509471987101976,155.99000549316406,2.222882023072512,157.72999572753906,1.0291250629610975,158.25,-0.033552399198020555
7499,2016-04-07,152.02999877929688,154.5800018310547,151.47999572753906,154.4199981689453,4050100.0,-0.030235410882084923,1.2878217147232873,-2.4895652864976556,45.72912991193266,61.6153881663935,3.1936554141561544,2.0515541443457437,-1.344870892007691,4.195953838614656,7.451851854003097,5.290008544921875,1.4756255417699435,-2.3934997558593807,-6.710194676515329,1.9231951647965673,-4.551847216187355,-0.2351522955314067,7.7700042724609375,7.227371979572073,-43.86792370545197,2.1583474603279673,4,3.6100006103515625,1.4200057983398438,-2.4799957275390625,0.779998779296875,-7.529998779296875,3,-0.02756036621094049,-1.0467318374011565,156.77000427246094,1.1509471987101976,155.99000549316406,2.222882023072512,157.72999572753906,-0.02756036621094049
7500,2016-04-08,151.64999389648438,152.97999572753906,150.9199981689453,152.97999572753906,2008500.0,-0.002499538813811042,2.097736424859172,0.5564862638941206,46.40805206687548,59.53843324070051,4.032175668264074,2.4616851387828262,-0.8583868644655581,4.5529575637506525,7.600335824915513,2.05999755859375,1.6893039051679466,-2.7125045776367074,-7.154300003925442,1.7292908486520275,-4.933402290781089,-0.4916068644923257,7.983609008789074,9.045787670455836,-41.07880977299946,2.220897713144369,4,3.7100067138671875,1.8000106811523438,-2.0924911499023438,1.160003662109375,-5.8600006103515625,4,-0.034355368709308665,1.2878217147232873,152.02999877929688,-1.0467318374011565,156.77000427246094,1.1509471987101976,155.99000549316406,-0.034355368709308665
7501,2016-04-11,149.0500030517578,151.94000244140625,148.97000122070312,151.33999633789062,2279000.0,-0.017144681499303593,-1.4244938123976258,1.721797092803139,39.22433764869574,56.71337432974906,6.777383505435807,5.031380164340135,1.7601038205970099,7.151798404341292,7.954603515414874,2.970001220703125,1.597149719188451,-5.129495239257807,-10.12501836443468,-0.13397211408093312,-7.627256801846244,-2.63173367666937,10.235055664062514,0.8859561668835229,-45.173351095391496,2.4977615625884337,4,5.334999084472656,4.400001525878906,0.6399993896484375,3.7599945068359375,-5.4499969482421875,0,-0.003086257661514047,2.097736424859172,151.64999389648438,1.2878217147232873,152.02999877929688,-1.0467318374011565,156.77000427246094,-0.003086257661514047
7502,2016-04-12,150.52000427246094,150.67999267578125,148.50999450683594,149.60000610351562,2268300.0,0.009862470248944932,2.5000676814786558,-0.4017471031537144,46.19155785014994,54.59939480711434,5.100699275534311,3.5753586172591554,0.27674142955066827,5.644794835861575,8.372263003471927,2.1699981689453125,1.788532564019846,-3.5519943237304688,-8.771787136979157,1.6677984895182192,-6.1618907303547985,-0.942097917106139,8.146150993652356,22.584356156915053,-27.16103986813857,2.6098964066243378,4,3.6349945068359375,2.9300003051757812,-0.8300018310546875,2.2899932861328125,-9.230010986328125,1,-0.006377934404847907,-1.4244938123976258,149.0500030517578,2.097736424859172,151.64999389648438,1.2878217147232873,152.02999877929688,-0.006377934404847907
7503,2016-04-13,151.8800048828125,152.0800018310547,150.58999633789062,151.57000732421875,2078800.0,0.009035347938801452,3.1972490866107885,0.33695453866949726,46.382626257427056,52.428251284302554,3.1782117640578633,2.1441452983643217,-1.0852835907729173,4.216364677928425,8.967871028132402,1.55999755859375,1.6878784932623034,-2.0769943237304744,-7.387327891185322,3.233339243724373,-4.732161107457898,0.5781724599969493,5.973657522558597,55.519049582206314,6.817790065832334,2.6551667837274193,4,1.9199905395507812,1.5699996948242188,-2.19000244140625,0.92999267578125,-9.180007934570312,2,-0.031340595289667816,2.5000676814786558,150.52000427246094,-1.4244938123976258,149.0500030517578,2.097736424859172,151.64999389648438,-0.031340595289667816
7504,2016-04-14,151.39999389648438,152.91000366210938,151.13999938964844,152.58999633789062,2420000.0,-0.003160462015381782,-1.0701907804329591,-3.8387477849970466,49.92833553259896,50.40867595459027,3.0054545140974653,2.545148837978246,-0.5242622399419474,4.586777685193567,9.66348192486424,1.7700042724609375,1.3854093982172344,-2.4240051269531193,-7.855340890925987,3.0073306370197486,-5.139673008939553,0.2916627550333146,5.7061750770039055,64.65321253746424,11.21394763183212,2.71566788198643,4,2.350006103515625,2.7550048828125,-1.7799911499023438,1.410003662109375,-8.709991455078125,3,-0.030911445604027366,3.1972490866107885,151.8800048828125,2.5000676814786558,150.52000427246094,-1.4244938123976258,149.0500030517578,-0.030911445604027366
7505,2016-04-15,153.1699981689453,153.80999755859375,151.83999633789062,151.9600067138672,2675900.0,0.011690913763650057,-1.7172201877341415,-1.0167974560188746,51.16495686872336,48.756680539670484,0.49067074232584673,0.7614144659309545,-2.132989929023921,2.691127137618082,10.269116201428332,2.410003662109375,0.9034617129837557,-0.6205009460449276,-6.059680551097387,4.8186786590075315,-3.340090748571157,2.099088856481302,3.2484768472107817,87.92454677104055,32.886166221777856,2.7195898025262264,4,0.08499908447265625,0.9850006103515625,-3.8949966430664062,-0.3600006103515625,-11.160003662109375,4,-0.05660376230717434,-1.0701907804329591,151.39999389648438,3.1972490866107885,151.8800048828125,2.5000676814786558,150.52000427246094,-0.05660376230717434
7506,2016-04-18,153.3000030517578,153.7100067138672,152.27000427246094,152.77999877929688,1335800.0,0.0008487620576262955,1.1492387752080986,0.4297586319957628,44.84213603429528,47.55550140507849,-0.37304200558426714,0.6779847464724185,-1.9866287554507949,2.4306451675673486,10.638143605134129,1.44000244140625,0.372089914151303,-0.4979965209960824,-5.933869946226849,4.937876904234685,-3.21593323361148,2.2199401916193153,2.48579352365266,90.37746767585745,38.805529752927995,2.7179367126153857,4,-0.34000396728515625,0.8549957275390625,-3.7275009155273438,-0.4900054931640625,-10.729995727539062,0,-0.04898897336022512,-1.7172201877341415,153.1699981689453,-1.0701907804329591,151.39999389648438,3.1972490866107885,151.8800048828125,-0.04898897336022512
7507,2016-04-19,153.67999267578125,153.89999389648438,152.49000549316406,153.77999877929688,1579000.0,0.0024787320056030016,7.29413876671753,-0.19231784970216262,38.49761894954394,45.37430568002693,-1.2462196880092904,0.29251444734589427,-2.103027881480415,1.9154750924029997,10.899664943789064,1.4099884033203125,-0.30373256912449165,-0.10500640869139488,-5.540693554736606,5.330680737353816,-2.8228499817140005,2.6128371643312107,1.5237397341432484,93.35343253858494,44.87809449677714,2.7178435730225994,4,-2.1349945068359375,0.475006103515625,-4.107490539550781,-0.8699951171875,-9.139999389648438,1,-0.06559075385649826,1.1492387752080986,153.3000030517578,-1.7172201877341415,153.1699981689453,-1.0701907804329591,151.39999389648438,-0.06559075385649826
7508,2016-04-20,152.74000549316406,153.88999938964844,152.60000610351562,153.72000122070312,1308700.0,-0.006116522822852244,-1.0476173175900696,9.799359169972536,36.52561625656528,44.35169305165278,-1.0482384830296496,1.3414459928044948,-1.0026191305740326,2.733561985309848,11.017319348563948,1.2899932861328125,-0.9926267700968481,-1.0704940795898494,-6.480188510667091,4.339200351487392,-3.77534129512847,1.6343531359487713,1.9282278845133476,57.971351013661064,12.34404326059618,2.704847215538627,4,-1.5350112915039062,1.4149932861328125,-3.1675033569335938,0.0699920654296875,-3.029998779296875,2,-0.07496406832029145,7.29413876671753,153.67999267578125,1.1492387752080986,153.3000030517578,-1.7172201877341415,153.1699981689453,-0.07496406832029145
7509,2016-04-21,151.4199981689453,152.74000549316406,150.69000244140625,152.49000549316406,2097600.0,-0.008642184606166059,1.6114566730163666,1.091848968470222,31.64964640770728,42.71187020063409,0.19684050231117567,2.631780586819019,0.4361198783385589,3.9195623047895083,11.265784594047348,2.0500030517578125,-1.433838441253073,-2.286001586914068,-7.799879965220441,3.2278767913923048,-5.0429407760672404,0.4709376022391041,2.7555760990647684,22.741360460141653,-17.69059749427664,2.756939189153184,4,-0.21500396728515625,2.7350006103515625,-1.8474960327148438,1.3899993896484375,-2.339996337890625,3,-0.057588174125942526,-1.0476173175900696,152.74000549316406,7.29413876671753,153.67999267578125,1.1492387752080986,153.3000030517578,-0.057588174125942526
7510,2016-04-22,149.9199981689453,151.80999755859375,149.36000061035156,151.0500030517578,2233900.0,-0.009906221226646639,-1.1777750651041667,1.056072100849923,30.066362892861306,41.69431744998582,1.5931726650840687,4.229715001472357,2.0363232311148067,5.256471461685294,11.412817350139054,2.4499969482421875,-2.07913993827475,-3.7105018615722543,-9.394332219018878,1.9733284958743695,-6.552417040295552,-0.8685866828489566,3.970001220703125,12.334766227611727,-23.16098448216402,2.8419151787233066,4,1.2849960327148438,4.2350006103515625,0.5450019836425781,2.8899993896484375,-1.149993896484375,4,-0.048225692474939574,1.6114566730163666,151.4199981689453,-1.0476173175900696,152.74000549316406,7.29413876671753,153.67999267578125,-0.048225692474939574
7511,2016-04-25,151.50999450683594,151.67999267578125,149.47000122070312,149.97999572753906,1249000.0,0.010605632052495428,1.3636333964357987,-1.3539753699902777,38.477339445220636,40.83718207166034,0.43451693311249073,2.686074675892087,0.6122055031156606,3.5454634010918085,11.567795939071651,2.209991455078125,-2.084966133562091,-2.062505340576166,-7.810912080080072,3.68590139892774,-4.936708710328105,0.8116980291757727,1.9496044921874898,47.35676378754626,8.060101700460379,2.8742033697519527,4,0.12000274658203125,2.6450042724609375,-1.0449943542480469,-0.08499908447265625,1.010009765625,0,-0.06270213414581949,-1.1777750651041667,149.9199981689453,1.6114566730163666,151.4199981689453,-1.0476173175900696,152.74000549316406,-0.06270213414581949
7512,2016-04-26,152.60000610351562,153.4499969482422,151.6699981689453,152.0800018310547,1552900.0,0.007194321405842974,-1.656691604322527,0.33987234466939265,39.443050766531435,40.066118128227494,-0.3681310612675759,1.4614974648817167,-0.3603172382856883,2.341625718357733,12.098575082734433,1.94000244140625,-2.0554077546742633,-0.8394943237304631,-6.54644639336442,4.867457745903494,-3.692970358547427,2.013981711086501,-4.0900115966796875,71.52331934329926,30.234034319021774,2.8534760348169725,4,-0.9700088500976562,1.55499267578125,-2.1350059509277344,-1.1750106811523438,-1.0900115966796875,1,-0.06572738124592903,1.3636333964357987,151.50999450683594,-1.1777750651041667,149.9199981689453,1.6114566730163666,151.4199981689453,-0.06572738124592903
7513,2016-04-27,151.77000427246094,152.50999450683594,150.60000610351562,152.24000549316406,1492800.0,-0.005439068137989889,2.782232965704789,-0.9038410751489186,49.17931086966364,39.98289316567913,0.4968783219336217,1.9313573625449862,0.5651214597904186,3.055012839310905,12.548638181378461,2.0,-1.6215632268154536,-1.3779960632324162,-6.777453112063,4.021460985598168,-4.077724587647708,1.3217324611828758,-3.1612097167968614,58.92434767685661,12.775957427397536,2.6997285244152893,4,-0.14000701904296875,2.3849945068359375,0.19749832153320312,-1.0600051879882812,-0.05999755859375,2,-0.04763794414440847,-1.656691604322527,152.60000610351562,1.3636333964357987,151.50999450683594,-1.1777750651041667,149.9199981689453,-0.04763794414440847
7514,2016-04-28,151.44000244140625,153.64999389648438,151.13999938964844,152.00999450683594,2198100.0,-0.002174354758943453,-3.2905956153735803,1.2127459255892474,49.33504958378994,39.779570134019856,0.9310634586712183,1.873854014894846,0.9306648528531127,3.2241018472057874,12.333269993190973,2.5099945068359375,-1.476809514159953,-1.4009979248046989,-6.424559000419492,3.6225631508100946,-3.9127784626120956,1.1107826130026979,-2.7343838378906185,48.48496704594361,-2.2593019995573087,2.5117805378073914,4,0.18999481201171875,2.714996337890625,0.5275001525878906,-2.100006103515625,0.8000030517578125,3,-0.01142363774200561,2.782232965704789,151.77000427246094,-1.656691604322527,152.60000610351562,1.3636333964357987,151.50999450683594,-0.01142363774200561
7515,2016-04-29,148.1300048828125,150.97999572753906,147.4600067138672,150.00999450683594,3588800.0,-0.02185682451949522,-1.186338111598152,3.2982733235176016,47.21212933892514,40.042902723423175,3.8565072174492343,4.623882305168166,4.311332319155582,6.302328236084094,12.733288828561317,3.9799957275390625,-1.5157961592171034,-4.204995727539057,-8.966403619278879,0.5564121642007649,-6.585699673408982,-1.8242917816691318,5.519989013671875,10.823902363268395,-44.31751379935253,2.3807039458699117,4,2.5499954223632812,5.5,3.9249954223632812,0.894989013671875,4.489990234375,4,0.006413264814199904,-3.2905956153735803,151.44000244140625,2.782232965704789,151.77000427246094,-1.656691604322527,152.60000610351562,0.006413264814199904
7516,2016-05-02,150.92999267578125,151.4199981689453,147.75,148.75999450683594,3361500.0,0.018902232503022365,1.3301507951501412,-1.1542607157060882,51.14971497817301,41.44869117104863,0.7654771137784451,1.3579580170698478,1.6143956026519959,3.279388718231047,13.310309454390106,3.6699981689453125,-1.554919124657772,-1.0650077819824162,-5.123613899624445,2.9935983356596125,-3.0943108408034163,0.964295276838584,2.720001220703125,56.058047610478546,-3.06936215963902,2.0293030588210126,5,-0.2549896240234375,2.70001220703125,0.9875106811523438,-1.904998779296875,2.44000244140625,0,-0.014311193984884563,-1.186338111598152,148.1300048828125,-3.2905956153735803,151.44000244140625,2.782232965704789,151.77000427246094,-0.014311193984884563
7517,2016-05-03,151.41000366210938,152.52999877929688,149.60000610351562,150.0800018310547,2201300.0,0.0031803551952676035,-1.5589530707570114,0.6129045867817992,48.61356671911965,42.79179677799911,-0.07866684831259363,0.5451836837471546,1.2012945599773275,2.549011287277551,14.052958655586812,2.92999267578125,-1.756717190157616,-0.3559967041015568,-3.9564844595297757,3.244491051326662,-2.1562405818156662,1.4442471736125526,2.1161904907226585,63.81268380223189,4.054151687344529,1.8002438777141136,5,-0.8550033569335938,2.220001220703125,0.5149993896484375,-2.385009765625,2.6399993896484375,1,0.007331091628718811,1.3301507951501412,150.92999267578125,-1.186338111598152,148.1300048828125,-3.2905956153735803,151.44000244140625,0.007331091628718811
7518,2016-05-04,151.50999450683594,152.0,149.44000244140625,150.1199951171875,2111600.0,0.0006603978753589868,1.1603260344705482,1.0451108842054542,50.33192716664319,44.867605751214214,-0.4151397153974017,0.032592082322139504,1.1610836246372003,2.342792983569126,15.058387240205642,2.55999755859375,-1.8297565570137238,0.006994628906255684,-2.715959692965214,2.7299489507777253,-1.3544825320294933,1.3684717898420047,1.8948758972167923,65.42804812814451,6.028882103375636,1.3614771609357414,5,-0.9549942016601562,2.1200103759765625,0.7075119018554688,-2.6899948120117188,3.3600006103515625,2,0.0,-1.5589530707570114,151.41000366210938,1.3301507951501412,150.92999267578125,-1.186338111598152,148.1300048828125,0.0
7519,2016-05-05,147.83999633789062,150.3800048828125,146.3699951171875,148.97999572753906,4869300.0,-0.024222812368854818,1.0355288076123201,-0.8201438059169,35.571180611492096,45.47925216439541,3.0101837949394508,3.554849919790456,4.7362936098638215,5.849974702553283,15.514512170053225,5.1399993896484375,-1.9195039375400142,-3.4535034179687614,-6.615143305734932,-0.2918635302025905,-5.034323361851847,-1.872683474085676,5.445976792358408,23.863641993351532,-30.60837323246653,1.5808199438830834,5,2.1699981689453125,5.245002746582031,5.767509460449219,2.0900039672851562,7.1100006103515625,3,0.02617701888419699,1.1603260344705482,151.50999450683594,-1.5589530707570114,151.41000366210938,1.3301507951501412,150.92999267578125,0.02617701888419699
7520,2016-05-06,146.44000244140625,147.5,144.74000549316406,147.05999755859375,3692200.0,-0.009469655919665088,2.67999267578125,0.5438556571321492,32.624089901745336,44.828891104009266,4.318795200910387,4.790102470383033,5.995874514525838,7.1067378032843465,15.966322033183625,3.0999908447265625,-1.9415379231003271,-4.592997741699207,-8.419580379967243,-0.7664151034311715,-6.506289060833211,-2.6797064225652036,6.569331568320308,21.822829440282064,-26.946300343680683,1.9132913191340157,5,2.7549972534179688,5.474998474121094,7.947502136230469,4.269996643066406,9.42999267578125,4,0.03960668502500542,1.0355288076123201,147.83999633789062,1.1603260344705482,151.50999450683594,-1.5589530707570114,151.41000366210938,0.03960668502500542
7521,2016-05-09,148.58999633789062,148.97000122070312,146.50999450683594,146.8300018310547,2843800.0,0.014681739010108386,-1.049997774768417,-2.8387231738531207,38.168290914662784,44.68725112046831,1.9121206446399697,2.744595880180242,3.890035129230114,4.795501029359343,15.647495318955883,2.529998779296875,-1.702197772972852,-2.4200035095214787,-6.301902112323148,1.4618950932801908,-4.360952810922328,-0.4790542081206297,3.923177960842196,49.42226139758092,6.0327992159719415,1.9409493014008372,5,0.6050033569335938,3.2750091552734375,5.797508239746094,2.1200027465820312,6.2700042724609375,0,0.027121602251962695,2.67999267578125,146.44000244140625,1.0355288076123201,147.83999633789062,1.1603260344705482,151.50999450683594,0.027121602251962695
7522,2016-05-10,149.55999755859375,149.97999572753906,148.75,149.3800048828125,1943900.0,0.006528038526209867,1.4117823055979415,0.10226888497784868,42.61836368208721,43.95825698851537,0.5202555646815767,1.7908010354323096,2.9650868198692137,3.6770424519802134,15.035826329272867,1.3899993896484375,-1.2570571748025827,-1.4020019531249943,-5.332844368559051,2.528840462309063,-3.3674231608420087,0.56341925459202,2.486786611804945,66.39112551519469,23.819804374889046,1.9654212077170254,5,-0.36499786376953125,1.8100051879882812,4.827507019042969,1.1500015258789062,6.8600006103515625,1,0.025474709954452113,-1.049997774768417,148.58999633789062,2.67999267578125,146.44000244140625,1.0355288076123201,147.83999633789062,0.025474709954452113
7523,2016-05-11,147.1199951171875,148.69000244140625,146.5800018310547,148.38999938964844,2812700.0,-0.016314539189868027,1.2566726232731962,-7.055866395388267,40.51190367968648,42.97790744361499,2.4935069747722878,4.064289305887087,5.406921266075983,5.929420145027734,15.205064150168784,2.9799957275390625,-1.19245966959798,-3.60400390625,-7.863485199329148,0.6554773868291477,-5.733744552789574,-1.4742632597104262,4.4883823325771175,42.198402155710006,-2.7622531213704846,2.129740646539572,5,1.5150070190429688,3.9550094604492188,7.267509460449219,3.5900039672851562,8.770004272460938,2,0.04710446006370694,1.4117823055979415,149.55999755859375,-1.049997774768417,148.58999633789062,2.67999267578125,146.44000244140625,0.04710446006370694
7524,2016-05-12,146.72000122070312,147.77000427246094,146.32000732421875,147.32000732421875,2860400.0,-0.002718827554104797,-1.071433242506812,0.4724441614302363,42.57885070649809,42.46309870667865,2.4066426531685465,4.317029181886255,5.73095724858851,6.170770243235552,15.752261103703468,1.4499969482421875,-1.2591092262455277,-3.769998168945307,-8.373429885955488,0.8334335480648747,-6.071714027450412,-1.4682823104402019,4.476273911665459,37.786248427526445,-10.834514769334014,2.301715858505091,5,1.9150009155273438,2.94000244140625,7.667503356933594,3.9899978637695312,9.759994506835938,3,0.05554794048989109,1.2566726232731962,147.1199951171875,1.4117823055979415,149.55999755859375,-1.049997774768417,148.58999633789062,0.05554794048989109
7525,2016-05-13,144.5,146.72000122070312,144.3000030517578,146.3300018310547,2993600.0,-0.015130869698969596,-1.1704061035273188,3.0499720258379535,34.204599918995655,40.58030814454783,4.534420096793156,6.170560046741514,7.886000572436984,8.265189918664987,16.867069201019255,2.4199981689453125,-1.5937615941421086,-5.556499481201172,-10.698673459118652,-0.4143255032836919,-8.127586470159912,-2.985412492242432,6.308898954016314,3.5210775727748467,-43.38994677204928,2.5710869889587458,5,3.9150009155273438,4.599998474121094,10.045001983642578,6.209999084472656,12.699996948242188,4,0.07231831798091481,-1.071433242506812,146.72000122070312,1.2566726232731962,147.1199951171875,1.4117823055979415,149.55999755859375,0.07231831798091481
7526,2016-05-16,145.7899932861328,146.5800018310547,143.39999389648438,144.5,2615000.0,0.008927289177389719,1.2160253922345272,-0.7049136586870784,34.792268233392335,39.04460831280035,2.7252293598477877,4.520875448894628,6.567266871321806,6.828856886312195,18.113802114189877,3.1800079345703125,-1.9151214049921634,-3.891005706787098,-9.131777549447861,1.349766135873665,-6.5113916281174795,-1.2706197854567165,4.49819399570282,36.32216906640818,-7.166757589508663,2.620385921330382,5,1.910003662109375,2.8600006103515625,8.615009307861328,4.920005798339844,12.330001831054688,0,0.06914056036254368,-1.1704061035273188,144.5,-1.071433242506812,146.72000122070312,1.2566726232731962,147.1199951171875,0.06914056036254368
7527,2016-05-17,143.60000610351562,146.24000549316406,143.22000122070312,145.5,2928900.0,-0.015021519195209998,-1.2706767779906611,-1.4728711512757124,32.799970703068524,37.09661315018095,4.124610220334034,6.23673624620767,8.790482618325086,8.828904488896683,19.52373902197619,3.0200042724609375,-2.022476266445125,-5.57699356079101,-11.128062547230428,-0.0259245743515919,-8.352528054010719,-2.801459067571301,5.999361839784882,6.947071261597514,-33.160526900691806,2.775534493219703,5,3.1999969482421875,4.959991455078125,10.317497253417969,7.109992980957031,13.42999267578125,1,0.07841221468137727,1.2160253922345272,145.7899932861328,-1.1704061035273188,144.5,-1.071433242506812,146.72000122070312,0.07841221468137727
7528,2016-05-18,141.2899932861328,141.66000366210938,138.57000732421878,140.17999267578122,5717000.0,-0.01608643954873945,2.3404980081323976,-0.5842127242647799,30.275898019201307,36.508248417704195,5.400366015427096,8.058103631089125,11.017945169045277,10.92595240346779,21.332456946451448,5.029998779296847,-2.511373283665506,-7.314505767822254,-13.627782718800432,-1.0012288168440762,-10.471144243311329,-4.157867292333179,7.543850650456022,29.565074610527354,-9.091116277751418,3.1566384754890873,5,2.9850082397460938,4.94500732421875,12.512508392333984,9.420005798339844,14.270004272460938,2,0.10708475901879355,-1.2706767779906611,143.60000610351562,1.2160253922345272,145.7899932861328,-1.1704061035273188,144.5,0.10708475901879355
7529,2016-05-19,142.6999969482422,143.0800018310547,141.4199981689453,142.4499969482422,2830500.0,0.009979501232291188,2.2871041817742324,0.22522510138153248,38.606767790149455,37.17299040530465,3.55882655281971,6.283480948881163,9.472373767272785,9.308382300553205,22.309060577767234,1.790008544921875,-3.004488941565171,-5.468502044677734,-12.15638821248308,1.219384123127611,-8.812445128580407,-2.1245589607750617,4.696909862614831,50.674757263376094,8.146926723927884,3.343943083902678,5,1.5750045776367188,3.535003662109375,10.925003051757812,8.010002136230469,11.55999755859375,3,0.09243169392771833,2.3404980081323976,141.2899932861328,-1.2706767779906611,143.60000610351562,1.2160253922345272,145.7899932861328,0.09243169392771833
7530,2016-05-20,142.69000244140625,143.5,142.02000427246094,142.72999572753906,2088400.0,-7.003859179877114e-05,-1.1449374716659848,-0.15997314453125,30.418253708092678,36.31187516013019,3.3312609165210176,6.033384841356593,9.34969236587932,9.11806555278423,22.8323037544384,1.4799957275390625,-3.6039967702580498,-5.116996765136719,-12.17748258127611,1.9434890510026719,-8.647239673206428,-1.5867538570670092,3.471138441321415,51.43567968331782,10.180657013914846,3.5302429080696967,5,1.5849990844726562,3.5449981689453125,11.262496948242188,8.019996643066406,12.910003662109375,4,0.09664302368903166,2.2871041817742324,142.6999969482422,2.3404980081323976,141.2899932861328,-1.2706767779906611,143.60000610351562,0.09664302368903166
7531,2016-05-23,142.00999450683594,144.0,141.91000366210938,142.83999633789062,1828400.0,-0.004765631249109781,-3.058310247255596,20.75352918733308,27.871892113624938,34.67337831918994,3.3299151015314408,6.287550688244181,9.891544844315945,9.567823697280573,23.30610053331425,2.089996337890625,-3.653992915604647,-5.322004699707037,-12.608188801054922,1.9641794016408483,-8.96509675038098,-1.6789126490330943,3.0883876777004957,44.84990878544367,6.181906805096695,3.643092050673936,5,1.6200103759765625,4.225006103515625,11.695003509521484,8.700004577636719,15.07000732421875,0,0.10696431961818753,-1.1449374716659848,142.69000244140625,2.2871041817742324,142.6999969482422,2.3404980081323976,141.2899932861328,0.10696431961818753
7532,2016-05-24,142.57000732421875,143.47999572753906,142.3800048828125,142.57000732421875,2813100.0,0.003943474678156145,-4.789351108255702,-0.0,29.400948295199242,33.43882772091358,1.8708381859874805,5.204421128545135,9.19832529475633,8.77768158952847,24.659442929932553,1.470001220703125,-3.5064325888515384,-4.260491943359369,-11.399191520484607,2.878207633765868,-7.829841731921988,-0.6911421547967507,1.6144023798732121,73.6649244084751,36.79637208013198,3.5693497885626195,5,0.5999984741210938,3.6649932861328125,10.987491607666016,8.139991760253906,14.469985961914062,1,0.10906913792608908,-3.058310247255596,142.00999450683594,-1.1449374716659848,142.69000244140625,2.2871041817742324,142.6999969482422,0.10906913792608908
7533,2016-05-25,144.5399932861328,145.67999267578125,142.50999450683594,142.6199951171875,4156700.0,0.013817674550819836,-1.962615956134534,100.0,41.749986076344356,33.3467316508965,-0.5627915443581912,2.80902894720208,7.066598491631822,6.6060057486571395,25.36594885703316,3.1699981689453125,-3.5996838178056123,-1.9290054321289176,-8.739198340190114,4.881187475932279,-5.334101886159516,1.4760910219016807,-5.969985961914034,73.23941644011276,33.2913421835037,3.405096454030604,5,-1.894989013671875,1.6900100708007812,8.310005187988281,6.170005798339844,11.57000732421875,2,0.0864121078824096,-4.789351108255702,142.57000732421875,-3.058310247255596,142.00999450683594,-1.1449374716659848,142.69000244140625,0.0864121078824096
7534,2016-05-26,149.7100067138672,153.8800048828125,147.6999969482422,149.00999450683594,7679400.0,0.03576873991892171,-2.7228881331004686,0.36459003886226543,56.87842592491547,35.86604565155425,-5.882698080671787,-2.6321905517925472,1.795453877765624,1.2936139410441,26.260462809004824,9.340011596679688,-3.7880257587746655,3.3275077819824332,-3.2570445692645364,9.912060133229403,0.03523160635896261,6.619783957605904,-10.99779968261717,65.16292611789422,21.975240733866627,3.29227617562348,5,-3.4850006103515625,-3.4850006103515625,2.969989776611328,0.9999923706054688,5.5399932861328125,3,0.039075483149949575,-1.962615956134534,144.5399932861328,-4.789351108255702,142.57000732421875,-3.058310247255596,142.00999450683594,0.039075483149949575
7535,2016-05-27,149.0800018310547,150.77000427246094,148.11000061035156,150.24000549316406,3349800.0,-0.004208168155496739,1.396398377895388,-1.6571191908623246,51.10113518454892,37.67814197946054,-5.067611639083282,-2.031522306242721,2.322014138679208,1.7699043646292694,26.02297162889675,2.660003662109375,-3.7569967442080667,2.650003051757807,-4.000999026241999,9.301005129757613,-0.6754979872420961,5.97550409075771,-9.761082885742184,59.89972796781505,16.77773970740499,3.3255010389999073,5,-2.8549957275390625,-2.8549957275390625,3.599994659423828,1.6299972534179688,6.92999267578125,4,0.03474639530559909,-2.7228881331004686,149.7100067138672,-1.962615956134534,144.5399932861328,-4.789351108255702,142.57000732421875,0.03474639530559909
7536,2016-05-31,148.77000427246094,149.8800048828125,147.6300048828125,149.57000732421875,3738900.0,-0.0020794040433743666,2.1690181708771665,0.6896556260029991,48.17046581333401,39.38597476949004,-4.7946546070796785,-1.9938694476401224,2.5450763169085917,1.9464556156558785,25.91812367955555,2.25,-3.777922162904815,2.4480049133300668,-3.96107728045709,8.857087107117223,-0.7565361835635258,5.652546010223659,-8.868641889648444,55.56521208389945,14.751008072624316,3.2045410968935784,5,-2.5449981689453125,-2.5449981689453125,3.909992218017578,3.5099945068359375,14.92999267578125,1,0.04590980463068384,1.396398377895388,149.0800018310547,-2.7228881331004686,149.7100067138672,-1.962615956134534,144.5399932861328,0.04590980463068384
7537,2016-06-01,152.52000427246094,153.0,150.32000732421875,150.5,3487300.0,0.0252066941742648,-1.2521045039269114,-2.524995708481947,61.79040828905066,42.88758702169552,-7.986114816941438,-5.962128627145944,-1.2755443881778774,-1.8585788139351678,26.565120852420854,4.2299957275390625,-3.2906355722655576,6.142504882812489,-0.46814778410887925,12.753157549733857,2.8371785493517905,9.447831216273187,-12.059496189648456,88.03870387642674,45.441563384961285,3.3053263334606853,6,-4.870002746582031,-6.2949981689453125,0.3724937438964844,-0.2400054931640625,12.919998168945312,2,0.029897701487391792,2.1690181708771665,148.77000427246094,1.396398377895388,149.0800018310547,-2.7228881331004686,149.7100067138672,0.029897701487391792
7538,2016-06-02,151.50999450683594,151.50999450683594,148.5500030517578,150.0500030517578,3957600.0,-0.006622146192841183,3.054806546685897,0.7227665183596081,60.187129280293476,45.285404965044854,-6.005482491005381,-5.219737518259819,-0.2942207137944308,-0.8667642755757186,27.004065984039848,3.970001220703125,-2.9054028327385026,5.132495117187489,-1.4781575497338793,11.743147784108857,1.8271687837267905,8.437821450648187,-10.512706552023445,62.079833984375,18.09447641712044,3.3053263334606853,6,-3.614990234375,-5.2849884033203125,1.3825035095214844,0.7700042724609375,15.210006713867188,3,0.03649923424059898,-1.2521045039269114,152.52000427246094,2.1690181708771665,148.77000427246094,1.396398377895388,149.0800018310547,0.03649923424059898
7539,2016-06-03,151.7100067138672,151.77999877929688,150.27000427246094,150.3000030517578,1964200.0,0.0013201254985342192,-1.054412589009529,0.9657615852511444,66.77523181036815,49.32506919863102,-5.35628983002664,-5.391370955893308,-0.5624507974600874,-1.1256676380979798,26.585524215662176,1.5099945068359375,-2.228388484257664,5.1390068054199105,-1.8666502961309561,12.144663906970777,1.6361782546444772,8.641835356195344,-10.197410081934692,75.97775681389375,25.763805226864648,3.502828550775439,6,-3.81500244140625,-5.4850006103515625,1.1824913024902344,1.5999984741210938,14.569992065429688,4,0.029002661009586372,3.054806546685897,151.50999450683594,-1.2521045039269114,152.52000427246094,2.1690181708771665,148.77000427246094,0.029002661009586372
7540,2016-06-06,152.24000549316406,152.49000549316406,151.7100067138672,151.8300018310547,1961600.0,0.003493499148651935,-1.4000187802244237,0.2907819838538623,65.55716182675236,53.51232138897851,-4.904969202675147,-5.7598808584212975,-1.0888603911928385,-1.733469451296287,25.796347769573142,0.779998779296875,-1.1719183621432876,5.379005432128906,-2.0699762924119227,12.827987156669735,1.6545145698584918,9.10349629439932,-10.23271253119637,85.84738923870792,32.47682886206373,3.724490862270416,6,-4.1100006103515625,-6.0149993896484375,0.6524925231933594,1.0699996948242188,14.539993286132812,0,0.019771376761879456,-1.054412589009529,151.7100067138672,3.054806546685897,151.50999450683594,-1.2521045039269114,152.52000427246094,0.019771376761879456
7541,2016-06-07,152.6199951171875,153.85000610351562,151.89999389648438,152.0800018310547,2113000.0,0.002495990608989418,-3.3333163792957294,1.3170450316337923,73.83712490241494,58.449674345335815,-4.047270118152483,-6.137126501746252,-1.5007465150414419,-2.12693175491313,25.736685111634632,1.95001220703125,-0.4235518605158859,5.5574951171875,-2.2954877274716807,13.41047796184668,1.6310036948578954,9.483986539517105,-10.137793678386004,76.79225890407409,16.82449013312189,3.926491422329593,6,-4.424995422363281,-6.394989013671875,-0.4649925231933594,0.6900100708007812,14.32000732421875,1,0.022212026589605527,-1.4000187802244237,152.24000549316406,-1.054412589009529,151.7100067138672,3.054806546685897,151.50999450683594,0.022212026589605527
7542,2016-06-08,153.3699951171875,153.47000122070312,152.0500030517578,152.67999267578125,1528300.0,0.004914166059461156,2.1909546015635715,1.2777981858769674,84.79256961590286,63.23218362750899,-3.468984722251207,-6.943028558682386,-2.358081683657474,-2.9031051370622833,26.100244846956844,1.4199981689453125,0.5976267312361756,6.116995239257818,-2.164252561854312,14.398243040369948,1.9763713387017674,10.257619139813869,-10.431881540625568,90.94319415214443,26.008989570784323,4.140623900556063,6,-2.614990234375,-7.144989013671875,-1.2174911499023438,-0.05998992919921875,13.040008544921875,2,0.0673534730385934,-3.3333163792957294,152.6199951171875,-1.4000187802244237,152.24000549316406,-1.054412589009529,151.7100067138672,0.0673534730385934
7543,2016-06-09,154.0500030517578,154.13999938964844,152.9199981689453,153.0,1812100.0,0.0044337742467210894,-1.0165197543474698,1.5217381689517913,84.12502087412581,66.25958306631013,-2.9705142946526166,-7.459700485842291,-3.2151731631169014,-3.561049720426638,25.960347329443444,1.220001220703125,1.8568190359428343,6.450502777099615,-2.3696997603917396,15.27070531459097,2.0404015083539377,10.860604045845292,-10.674213822945859,97.6745102987099,29.658623260767214,4.41010126874568,6,-3.1650009155273438,-7.694999694824219,-1.9575004577636719,-0.7249984741210938,13.459991455078125,3,0.07393702800396329,2.1909546015635715,153.3699951171875,-3.3333163792957294,152.6199951171875,-1.4000187802244237,152.24000549316406,0.07393702800396329
7544,2016-06-10,154.8699951171875,155.14999389648438,152.94000244140625,153.0,3266500.0,0.005322895483190537,-1.2211078395288921,1.7809425544591866,84.91963777943042,70.0171944657414,-3.331981782501572,-8.050565960261792,-4.205726576920995,-4.355263630427942,25.835296760820132,2.209991455078125,3.177594336560759,6.862995147705078,-2.521160899982874,16.24715119539303,2.170917123861102,11.555073171549054,-10.84835327872537,91.86047027408259,20.848940045485136,4.692078023843969,6,-3.4799957275390625,-8.009994506835938,-2.7774925231933594,-1.4199905395507812,13.25,4,0.0765158292576229,-1.0165197543474698,154.0500030517578,2.1909546015635715,153.3699951171875,-3.3333163792957294,152.6199951171875,0.0765158292576229
7545,2016-06-13,154.9499969482422,155.9600067138672,154.57000732421875,154.75999450683594,2576600.0,0.0005165741174986138,-3.8773893023504846,0.10160584894575364,88.42037353166103,74.4894064344444,-2.784588908138346,-7.702447638247008,-4.480476081711998,-4.382414696447967,25.27908298953064,1.3899993896484375,4.107100733471015,6.420497131347645,-3.2991775860290034,16.140171848724293,1.560659772659335,11.280334490035955,-10.038086945138275,75.1229907132146,0.7690536234998291,4.859837358688322,6,-2.6949920654296875,-7.684989929199219,-3.4025001525878906,-1.8649978637695312,13.089996337890625,0,0.0731203746640876,-1.2211078395288921,154.8699951171875,-1.0165197543474698,154.0500030517578,2.1909546015635715,153.3699951171875,0.0731203746640876
7546,2016-06-14,155.8699951171875,156.36000061035156,153.57000732421875,154.5500030517578,3274700.0,0.005937387460889232,1.4260778993319312,6.947237391583681,88.66272777275066,77.47521971041107,-2.896095194757521,-8.251622485311657,-5.5717828837406955,-5.268584517507179,24.347330925416937,2.7899932861328125,4.326975182613523,6.836495208740246,-3.320587021288958,16.99357743876945,1.7579540937256297,11.915036323754862,-9.853275443007249,88.63095659562416,13.603695389455751,5.078541115014602,6,-3.4149932861328125,-8.404991149902344,-5.314994812011719,-3.5999908447265625,11.180007934570312,1,0.06999425164482065,-3.8773893023504846,154.9499969482422,-1.2211078395288921,154.8699951171875,-1.0165197543474698,154.0500030517578,0.06999425164482065
7547,2016-06-15,154.86000061035156,156.77999877929688,154.66000366210938,155.6999969482422,2228500.0,-0.006479723734363341,-2.4193738924985233,-0.6363646872507427,81.77338096374538,79.87369211968351,-1.6978081714498217,-6.698226493689134,-4.692271579424414,-4.283142522790456,23.363037401821902,2.1199951171875,4.781326523933529,5.263500976562511,-4.8737248348228945,15.400726787947917,0.19488807086980842,10.332113882255214,-7.60208722383075,50.25912265929817,-23.961800594076777,5.068612905692709,6,-1.3349990844726562,-7.18499755859375,-4.329998016357422,-2.589996337890625,12.610000610351562,2,0.07800595236628971,1.4260778993319312,155.8699951171875,-3.8773893023504846,154.9499969482422,-1.2211078395288921,154.8699951171875,0.07800595236628971
7548,2016-06-16,156.4199981689453,156.5,154.11000061035156,154.86000061035156,1937400.0,0.010073599073003425,1.7790670853959298,-1.857148047229791,76.56369303629246,80.96129892256398,-2.780473642011202,-7.448491903449707,-6.392460852689737,-5.812406084500026,21.32153822418811,2.3899993896484375,5.430460815314291,6.066998291015636,-3.7120569979305174,15.84605357996179,1.1774706465425595,10.956525935488713,-7.8289928274358545,90.62497516470765,14.627972542081409,4.889527644473081,6,-2.1749954223632812,-8.7449951171875,-6.1374969482421875,-4.149993896484375,11.550003051757812,3,0.06386654909926603,-2.4193738924985233,154.86000061035156,1.4260778993319312,155.8699951171875,-3.8773893023504846,154.9499969482422,0.06386654909926603
7549,2016-06-17,155.88999938964844,157.25,155.75999450683594,157.02999877929688,2858200.0,-0.003388305750550158,-1.1285653562358993,-0.7307699831761806,77.17477343192485,82.25214465647204,-1.7826532364776426,-6.197409487591074,-5.858894946551175,-5.218038128162561,19.878810898688055,1.4900054931640625,5.440651483177646,4.877499389648449,-4.499215697439524,14.254214476736422,0.18914184610446227,9.565856933192435,-6.152534966848748,63.04338812134078,-14.370597834394246,4.688357543543993,6,-1.31500244140625,-7.9799957275390625,-6.034996032714844,-3.6199951171875,11.680007934570312,4,0.07453970852962288,1.7790670853959298,156.4199981689453,-2.4193738924985233,154.86000061035156,1.4260778993319312,155.8699951171875,0.07453970852962288
7550,2016-06-20,156.47999572753906,158.3800048828125,156.4499969482422,157.3800048828125,2090800.0,0.003784696518061681,-3.0208217436223475,0.7894821378378016,80.09364919787114,82.94731402263385,-1.9086747994512336,-6.009429848943796,-6.426144234748875,-5.727286227756338,18.651455751097696,2.4900054931640625,5.598843355074962,4.777996063232422,-4.032937107278968,13.588929233743812,0.37252947797671254,9.183462648488131,-5.540525612387313,60.498750111030745,-18.86604130907959,4.4054665852557005,6,-1.2649917602539062,-8.004989624023438,-7.332492828369141,-4.209991455078125,9.669998168945312,0,0.0743865011979925,-1.1285653562358993,155.88999938964844,1.7790670853959298,156.4199981689453,-2.4193738924985233,154.86000061035156,0.0743865011979925
7551,2016-06-21,157.1999969482422,157.89999389648438,156.66000366210938,157.07000732421875,1909700.0,0.0046012349205120096,-1.6105141425336096,-0.144431446348948,73.92634590961428,81.73995583304622,-2.1352224062918026,-5.832100353090482,-7.0307446340696345,-6.391231572494576,17.580463594225442,1.4199981689453125,5.636781960389953,4.73849716186524,-3.122275296434225,12.599269620164705,0.8081109327154934,8.668883391014987,-4.921230574911505,72.36518140788097,-5.658595605493147,3.930386229149733,6,-1.5499954223632812,-8.724990844726562,-8.442497253417969,-5.149993896484375,9.150009155273438,1,0.06895672104535522,-3.0208217436223475,156.47999572753906,-1.1285653562358993,155.88999938964844,1.7790670853959298,156.4199981689453,0.06895672104535522
7552,2016-06-22,158.1199951171875,158.4199981689453,157.16000366210938,157.61000061035156,2094800.0,0.005852405768482338,1.2702591243384425,3.9233478107759128,84.10737540607487,81.73799522548501,-2.5821120026491258,-5.8261086111167515,-7.869661990950988,-7.273684748733899,16.5033212833686,1.2599945068359375,5.73155205536932,4.880995941162098,-1.8561379576080412,11.618129839932237,1.5124289917770284,8.249562890547168,-4.743005812150102,93.03936840614601,12.461823229692655,3.3685669493850754,6,-2.4399948120117188,-9.624992370605469,-9.944999694824219,-6.519996643066406,9.100006103515625,2,0.05647614603043727,-1.6105141425336096,157.1999969482422,-3.0208217436223475,156.47999572753906,-1.1285653562358993,155.88999938964844,0.05647614603043727
7553,2016-06-23,157.02999877929688,158.7899932861328,156.33999633789062,158.60000610351562,2912400.0,-0.006893475661207793,1.5128409784496926,-3.078478891781109,75.1418076089355,80.65156965098558,-1.1454005317499423,-3.95520028640496,-6.753422575344075,-6.154176336784701,16.200167266442346,2.4499969482421875,5.636152636997679,3.16649932861327,-2.387002842202264,8.720001499428804,0.38974824320550283,5.943250414021037,-2.6444077014778884,41.91434931058447,-37.623866114093346,2.776751085407765,6,-0.8499984741210938,-8.349998474121094,-9.349998474121094,-5.519996643066406,10.529998779296875,3,0.06648412738052367,1.2702591243384425,158.1199951171875,-1.6105141425336096,157.1999969482422,-3.0208217436223475,156.47999572753906,0.06648412738052367
7554,2016-06-24,155.55999755859375,157.69000244140625,153.10000610351562,153.16000366210938,3996100.0,-0.009361276393876738,-2.6428701180744776,-1.528651401469502,64.4097206125252,77.98371932663714,0.4836293867284951,-2.1338655212715025,-5.258244187825113,-4.619001756017411,16.46329434173279,4.589996337890625,5.269144865301001,1.4039985656738168,-3.8357697997797118,6.643766931127345,-1.2158856170529475,4.023882748400581,3.2299957275390625,43.23369062400275,-34.03972164245613,2.6198841827267616,6,0.38500213623046875,-5.4550018310546875,-10.304996490478516,-6.374992370605469,10.94000244140625,4,0.07977631689943276,1.5128409784496926,157.02999877929688,1.2702591243384425,158.1199951171875,-1.6105141425336096,157.1999969482422,0.07977631689943276
7555,2016-06-27,154.25999450683594,154.92999267578125,152.5500030517578,154.24000549316406,2790800.0,-0.008356923837493313,2.5000224396373754,0.008328776877789504,56.591644209811015,74.42026559742162,1.8723613345383967,-0.4489085185832664,-4.004712277734427,-3.2319822292701303,16.66824109536608,3.0099945068359375,4.8612292019885786,-0.1550041198730412,-4.818761835903899,4.508753596157817,-2.486882977888456,2.1768747381423736,4.529998779296875,27.403752102977425,-47.86794443425862,2.331878858015424,6,1.410003662109375,-3.9099960327148438,-9.004993438720703,-5.074989318847656,11.860000610351562,0,0.08628298516368083,-2.6428701180744776,155.55999755859375,1.5128409784496926,157.02999877929688,1.2702591243384425,158.1199951171875,0.08628298516368083
7556,2016-06-28,155.60000610351562,155.92999267578125,153.7100067138672,154.66000366210938,2156300.0,0.008686708442870561,1.775024795910582,47.02595419847328,58.55721870776898,71.84069201342425,0.5476114517168469,-1.3186032126260443,-5.3807731856788905,-4.421694221062694,17.154686704651503,2.2199859619140625,4.362063052262982,0.8435073852539006,-3.009621387730732,4.696636158238533,-1.0830570012384158,2.770071771746217,2.940387573242191,48.87833052936343,-23.4026326135941,1.92656438649231,6,0.0699920654296875,-5.250007629394531,-10.34500503540039,-6.415000915527344,10.949996948242188,1,0.06780197544433375,2.5000224396373754,154.25999450683594,-2.6428701180744776,155.55999755859375,1.5128409784496926,157.02999877929688,0.06780197544433375
7557,2016-06-29,157.0800018310547,157.27999877929688,155.88999938964844,156.44000244140625,1942500.0,0.009511540292321596,1.673093005854131,0.6808486461918057,60.95445307724728,70.1063320179748,-0.6530339087921675,-2.57129066293669,-6.89261387904628,-5.752595152279525,17.052842847659104,1.67999267578125,3.8332610620117293,2.095503234863287,-1.7400214816739776,5.9310279514005515,0.17774087659464044,4.013265593131933,1.2207762207031294,72.59624789702256,3.3816845276203225,1.917762358268633,6,-1.410003662109375,-6.495002746582031,-12.147499084472656,-7.894996643066406,10.6199951171875,2,0.05901454140821283,1.775024795910582,155.60000610351562,2.5000224396373754,154.25999450683594,-2.6428701180744776,155.55999755859375,0.05901454140821283
7558,2016-06-30,157.0399932861328,157.82000732421875,155.5,156.9600067138672,3091100.0,-0.0002547017090368531,1.8292519538518794,0.1249791383544334,58.31416728539775,68.0107091128051,-0.576450230302413,-2.2090030893685935,-6.855268544323451,-5.610591260090644,17.55410577783149,2.32000732421875,3.196153961020201,1.7789947509765511,-1.7899435319991426,5.347933033952245,-0.005474390511295724,3.563463892464398,1.0307537656250076,85.1989866087586,18.07034631534991,1.7844691414878526,6,-1.3699951171875,-6.3899993896484375,-12.33749008178711,-7.854988098144531,10.360000610351562,3,0.06482430189628152,1.673093005854131,157.0800018310547,1.775024795910582,155.60000610351562,2.5000224396373754,154.25999450683594,0.06482430189628152
7559,2016-07-01,156.11000061035156,157.19000244140625,155.39999389648438,157.19000244140625,2317200.0,-0.0059220116883650364,2.3148250187202417,-13.50228920259443,54.17267687578901,65.1306010770182,0.4336325656281588,-0.9828643826956807,-5.896246292543196,-4.597665369760875,17.999910447122236,1.790008544921875,2.7826748227694793,0.6290023803711051,-2.5381160680775565,3.7961208288197668,-0.9545568438532257,2.212561604595436,1.739916681406271,67.55208107129931,1.3754075062886386,1.5835592242243262,7,-0.44000244140625,-2.9000015258789062,-11.672496795654297,-6.924995422363281,11.75,4,0.07334569792758638,1.8292519538518794,157.0399932861328,1.673093005854131,157.0800018310547,1.775024795910582,155.60000610351562,0.07334569792758638
7560,2016-07-05,155.25,156.14999389648438,154.6999969482422,156.0800018310547,2807400.0,-0.005508939894876552,1.9897276974625997,0.7685189109764196,47.76013265447874,62.223244048669805,1.230176078661799,0.12037110783563776,-4.968253979802711,-3.660646848186616,18.180934823084137,1.4499969482421875,2.4433149672085506,-0.38149795532225994,-3.1627078181996353,2.3997119075551154,-1.7721028867609334,1.0091069761164135,2.57000732421875,37.46941745590359,-24.798403697463556,1.3906049314386855,7,0.4199981689453125,-2.0400009155273438,-9.024993896484375,-6.064994812011719,13.039993286132812,1,0.07246376811594213,2.3148250187202417,156.11000061035156,1.8292519538518794,157.0399932861328,1.673093005854131,157.0800018310547,0.07246376811594213
7561,2016-07-06,156.00999450683594,156.5500030517578,154.6699981689453,155.1999969482422,2133200.0,0.004895294730022037,-1.0107056596383577,-0.9758985200845666,54.23103092852956,58.90365021783144,0.3169596557802947,-0.39276875880779016,-5.701281916554024,-4.316068057377095,18.085430569159193,1.8800048828125,2.1429397011547167,0.20899658203126137,-2.185794472861005,2.6037876369235278,-0.9883989454148718,1.4063921094773946,1.599212646484375,42.539442644074036,-20.369690006900008,1.197395527446135,7,-0.339996337890625,-2.7999954223632812,-9.784988403320312,-6.824989318847656,11.870010375976562,2,0.06480354442874225,1.9897276974625997,155.25,2.3148250187202417,156.11000061035156,1.8292519538518794,157.0399932861328,0.06480354442874225
7562,2016-07-07,163.6999969482422,164.16000366210938,158.0,158.3300018310547,6497900.0,0.04929172945435423,-1.0431193728459291,6.62964358375405,68.45841361220084,58.16105088486093,-7.261952156992379,-7.662029450521743,-13.309543003230146,-11.887652860764405,18.701785337117766,8.150009155273438,1.9276587508772707,7.382498931884754,3.3200825142453994,11.44491534952411,5.351290723065063,9.413707140704446,-11.149993896484375,95.15272447209283,34.272686203408426,2.0312082088196806,7,-5.344993591308594,-7.344993591308594,-17.474990844726562,-14.514991760253906,5.339996337890625,3,0.017409933760821783,-1.0107056596383577,156.00999450683594,1.9897276974625997,155.25,2.3148250187202417,156.11000061035156,0.017409933760821783
7563,2016-07-08,165.44000244140625,166.10000610351562,164.49000549316406,164.83999633789062,3932000.0,0.01062923351009104,-1.4769472745199306,0.11173308176672501,72.81414102090227,59.094875374680605,-8.586505920620596,-8.964592184899914,-14.919145262608424,-13.505265465215672,19.30906984079507,2.4000091552734375,1.9007062967240813,8.553004455566395,2.9338215550542373,14.172187356078553,5.743413005310316,11.362595905822474,-12.657799377441393,94.22569375377965,32.23052589426691,2.8095914502560855,7,-6.114997863769531,-8.114997863769531,-18.502498626708984,-16.25499725341797,3.2899932861328125,4,0.013660508181123632,-1.0431193728459291,163.6999969482422,-1.0107056596383577,156.00999450683594,1.9897276974625997,155.25,0.013660508181123632
7564,2016-07-11,166.72000122070312,167.49000549316406,165.05999755859375,165.05999755859375,2634300.0,0.007736936414457718,-1.9277139442963507,2.7666446264177815,73.68177747162974,60.993779070438244,-9.070879642800463,-9.814493538083298,-16.040539905287574,-14.682926584990327,19.780259170541427,2.4300079345703125,1.7294870740235808,9.240502929687494,2.1980631903313395,16.28294266904365,5.719283060009417,12.761722799365572,-13.405086035156245,93.99372985531535,30.495266867460074,3.5212198696780725,7,-6.1199951171875,-7.839996337890625,-19.659996032714844,-17.534996032714844,1.69000244140625,0,0.004078650856540467,-1.4769472745199306,165.44000244140625,-1.0431193728459291,163.6999969482422,-1.0107056596383577,156.00999450683594,0.004078650856540467
7565,2016-07-12,166.27999877929688,166.9199981689453,165.82000732421875,166.49000549316406,1642100.0,-0.00263917009467729,1.05607290047488,-0.12650978950271163,71.27459441602987,62.40682081580056,-7.53937834662662,-8.940540529449066,-15.337068680225741,-14.106020212619853,20.076536076673534,1.0999908447265625,1.7261416932632585,8.234000396728504,0.28398837729696425,16.184012416160044,4.258994387012734,12.209006406444274,-12.114578175292962,90.56157548692411,27.020412162710556,3.9750060097157762,7,-5.1999969482421875,-6.67999267578125,-19.219993591308594,-17.094993591308594,1.6800079345703125,1,0.009502055825438172,-1.9277139442963507,166.72000122070312,-1.4769472745199306,165.44000244140625,-1.0431193728459291,163.6999969482422,0.009502055825438172
7566,2016-07-13,166.77999877929688,167.19000244140625,166.02000427246094,167.0,1479800.0,0.003006976206823664,2.8999542240984693,1.0475913681610114,70.69789221700142,63.48942516466213,-7.025529215121907,-9.045025489280476,-15.652623482859184,-14.46561733646513,20.807587457235094,1.1699981689453125,2.006082152411409,8.188500213623058,-0.587173657542138,16.964174084788255,3.8006632780404743,12.576337149205642,-11.815103081943363,92.51837404753215,31.357379426134855,4.387836935582593,7,-5.6999969482421875,-7.084999084472656,-19.602493286132812,-17.594993591308594,0.970001220703125,2,0.009053810516176819,1.05607290047488,166.27999877929688,-1.9277139442963507,166.72000122070312,-1.4769472745199306,165.44000244140625,0.009053810516176819
7567,2016-07-14,166.94000244140625,168.0,166.27999877929688,167.14999389648438,2150100.0,0.000959369608349192,-1.248369402612945,0.9545013177971979,74.78737712451128,65.31978181345252,-6.302590795293099,-8.699659425700673,-15.637994386961225,-14.504577643209103,21.51835173128454,1.720001220703125,2.553528470602913,7.744503784179699,-1.5945625982425042,17.083570166601902,3.0749705929686115,12.414036975390786,-11.223600156304116,69.80059209410906,5.948703047179329,4.669533191211101,7,-5.605003356933594,-6.915000915527344,-19.729999542236328,-17.75499725341797,1.0800018310546875,3,0.0056307800866133295,2.8999542240984693,166.77999877929688,1.05607290047488,166.27999877929688,-1.9277139442963507,166.72000122070312,0.0056307800866133295
7568,2016-07-15,166.41000366210938,167.44000244140625,165.60000610351562,167.44000244140625,1962300.0,-0.003174785980267991,2.5728126574027437,4.904955675047232,78.47767893616306,68.02033759793852,-4.809444112634225,-7.781839294720982,-14.939144429572508,-13.86017876288696,22.37700355132986,1.839996337890625,3.021106539394623,6.715004730224621,-3.057587807016546,16.487597267465787,1.8287084616040374,11.601300998845204,-9.710913559815424,45.918536818285624,-19.692870971362645,4.886296268620587,7,-5.075004577636719,-6.135002136230469,-17.919998168945312,-17.224998474121094,1.529998779296875,4,0.015804275981890825,-1.248369402612945,166.94000244140625,2.8999542240984693,166.77999877929688,1.05607290047488,166.27999877929688,0.015804275981890825
7569,2016-07-18,167.50999450683594,167.86000061035156,165.9199981689453,166.55999755859375,1993800.0,0.006610124514870197,1.35150506311555,-0.9223282273117833,85.14587721414266,72.17430921567897,-4.606734721080812,-8.397181779177743,-15.735707649567189,-14.894256305373347,23.098234413072227,1.94000244140625,3.416698165676962,7.233995819091803,-2.9587451816491637,17.42673681983277,2.1376253187213194,12.330366319462286,-9.906831612725512,79.58305252851493,8.761125743150913,5.096370500370488,7,-6.174995422363281,-7.234992980957031,-18.889991760253906,-18.324989318847656,-0.149993896484375,0,0.007283154800971303,2.5728126574027437,166.41000366210938,-1.248369402612945,166.94000244140625,2.8999542240984693,166.77999877929688,0.007283154800971303
7570,2016-07-19,168.1199951171875,168.55999755859375,167.38999938964844,167.5,1487800.0,0.0036415774004856516,-1.7857220708446866,0.6526285356334024,84.54744036270792,75.54279915280989,-3.575099315475626,-8.527647566620942,-15.983803461709556,-15.447699498701013,23.595786341784574,1.1699981689453125,3.9474534946864424,7.261996459960926,-3.339205214581881,17.863198134503733,1.9613956226895084,12.562597297232344,-9.685085254605895,85.13500974297115,11.060768938348332,5.3006008372714035,7,-4.839996337890625,-7.564994812011719,-18.9949951171875,-18.93498992919922,-0.54998779296875,1,0.0017250092395002525,1.35150506311555,167.50999450683594,2.5728126574027437,166.41000366210938,-1.248369402612945,166.94000244140625,0.0017250092395002525
7571,2016-07-20,168.0399932861328,168.25999450683594,166.9499969482422,168.25,1336900.0,-0.00047586148809319884,10.391494725668414,-0.3387231738531207,82.7750916713666,77.13354115938387,-1.7982956366136875,-8.004285082600575,-15.604676101354954,-15.230556709300203,24.037168435589642,1.30999755859375,4.688163951013735,6.639994812011707,-4.277454377264121,17.557444001287536,1.1812702173737932,12.098719406649622,-8.592574653949981,82.4322373779551,7.833503159855141,5.45872459463791,7,-1.5149917602539062,-7.484992980957031,-18.279987335205078,-18.85498809814453,-3.17999267578125,2,-0.0004759972355474762,-1.7857220708446866,168.1199951171875,1.35150506311555,167.50999450683594,2.5728126574027437,166.41000366210938,-0.0004759972355474762
7572,2016-07-21,167.0500030517578,167.75,166.3000030517578,167.42999267578125,1384600.0,-0.0058913965361167,1.8431193621254507,1.8094165516239191,78.32489939724702,77.74584764564439,-0.31640719204628454,-6.6520317542582745,-14.35216761308962,-14.113378578909362,24.231364463347646,1.739990234375,5.678873246498995,5.203504180908197,-5.878322453838251,16.285330815654646,-0.3374091364650269,10.744417498281422,-6.691326526933892,48.986524800758815,-23.2687243991394,5.540913317373219,7,-0.2400054931640625,-6.495002746582031,-17.09000015258789,-18.220001220703125,-3.1200103759765625,3,0.004190343821935283,10.391494725668414,168.0399932861328,-1.7857220708446866,168.1199951171875,1.35150506311555,167.50999450683594,0.004190343821935283
7573,2016-07-22,167.47000122070312,167.6999969482422,166.9600067138672,167.67999267578125,1335100.0,0.0025142062931611253,4.919921875,0.5526241818254829,83.1002572477074,78.79234539854191,-0.46731037208471093,-6.587534762054162,-14.420693948829268,-14.41027933691899,24.834318139213522,0.739990234375,6.622421236708561,5.1015022277832145,-6.008551165619991,16.21155562118642,-0.45352446891837417,10.656528924484803,-6.291192592502227,58.712250382914775,-13.553895147426303,5.555026696701599,7,-0.3899993896484375,-6.915000915527344,-16.869998931884766,-18.68999481201172,-3.4900054931640625,4,0.0032841884979326608,1.8431193621254507,167.0500030517578,10.391494725668414,168.0399932861328,-1.7857220708446866,168.1199951171875,0.0032841884979326608
7574,2016-07-25,167.97000122070312,168.1999969482422,166.39999389648438,167.1699981689453,1732200.0,0.002985609341108697,1.857160157432637,-3.8096933585234702,87.85717399755133,80.6348542409332,-0.8619995626725085,-6.440337917658212,-14.54327051244627,-14.819269993326543,26.73585530506031,1.8000030517578125,6.690285981801139,4.981002044677723,-5.912055486585871,15.874059575941317,-0.4655267209540739,10.42753081030952,-6.053073699462942,73.89390389640202,-2.6592111563647762,5.446528765631797,7,-0.8899993896484375,-7.415000915527344,-17.009998321533203,-19.68499755859375,-6.0099945068359375,0,-0.00017859605333603312,4.919921875,167.47000122070312,1.8431193621254507,167.0500030517578,10.391494725668414,168.0399932861328,-0.00017859605333603312
7575,2016-07-26,167.57000732421875,168.82000732421875,166.6999969482422,167.60000610351562,1593900.0,-0.0023813412727121674,-1.3954655172413792,-0.03749833107631273,85.15821724485828,82.24155702180617,-0.2903027981655555,-5.261841458646359,-13.691151265753291,-14.310668051090715,29.00717482944888,2.1200103759765625,6.492925562519872,3.9155075073242074,-6.339772286968866,14.170787301617281,-1.2121323898223295,9.043147404470744,-4.988772799243208,50.39690949494705,-29.20048862096114,5.127639897146542,7,-0.3600006103515625,-6.885002136230469,-16.32750701904297,-19.580001831054688,-5.480010986328125,1,-0.0012532476259958791,1.857160157432637,167.97000122070312,4.919921875,167.47000122070312,1.8431193621254507,167.0500030517578,-0.0012532476259958791
7576,2016-07-27,166.14999389648438,167.5,165.75,167.16000366210938,1440000.0,-0.008474150299384364,1.0710029253494167,33.66836215666328,62.045218236731834,80.82576158983068,1.152102250624722,-3.1736383154799626,-11.867778024386894,-12.778024077064629,30.860603218203273,1.82000732421875,6.11758074458055,1.9679946899414062,-7.6055284143200765,11.541517794202889,-2.818766862189335,6.754756242072148,-2.820106635599643,13.02908606532933,-61.93208092906814,4.786761552130743,7,1.0600128173828125,-5.464988708496094,-14.304988861083984,-17.67498779296875,-9.939987182617188,2,0.008546575262705636,-1.3954655172413792,167.57000732421875,1.857160157432637,167.97000122070312,4.919921875,167.47000122070312,0.008546575262705636
7577,2016-07-28,166.35000610351562,166.86000061035156,165.8000030517578,166.25999450683594,1866500.0,0.0012038050820264434,-1.099016482603375,-0.08911953106115543,55.27232414388164,78.24738883513274,0.9606169789387309,-2.786417700978234,-11.583189218893551,-12.819508981233326,32.36445168777409,1.05999755859375,5.841071182992863,1.7045066833496207,-7.30208593370466,10.711099300403902,-2.7987896251775055,6.207802991876747,-2.361304435030803,19.544126125767907,-50.79165006141535,4.503296308527135,7,0.93499755859375,-5.665000915527344,-14.28750228881836,-17.875,-8.370010375976562,3,-0.008957051027920437,1.0710029253494167,166.14999389648438,-1.3954655172413792,167.57000732421875,1.857160157432637,167.97000122070312,-0.008957051027920437
7578,2016-07-29,167.22000122070312,167.67999267578125,166.3800048828125,166.63999938964844,1359700.0,0.00522990733553752,-1.3636338415014773,6.4436345143244615,53.0413620787591,74.6802204867568,0.24317559968403657,-3.008916899540907,-11.874012470237943,-13.568697069862054,33.86484291145546,1.329986572265625,5.566645981558338,2.0655014038085824,-6.255892496307723,10.386895303924888,-2.0951955462495846,6.226198353866749,-2.651542873530218,47.882661683134856,-18.65664753858792,4.160696950058155,7,0.06500244140625,-6.534996032714844,-15.132499694824219,-18.724998474121094,-9.160003662109375,4,-0.019674731018447966,-1.099016482603375,166.35000610351562,1.0710029253494167,166.14999389648438,-1.3954655172413792,167.57000732421875,-0.019674731018447966
7579,2016-08-01,167.55999755859375,168.0,166.89999389648438,167.14999389648438,986800.0,0.0020332276964996066,-1.4175861028203494,0.7069006340269922,57.88177062192757,71.71736829333675,-0.09943895761534804,-2.5793715648042337,-11.66440047271135,-13.818213970034236,35.524884107340405,1.100006103515625,5.201360083701104,1.8329978942871037,-5.368535788516908,9.034531577091116,-1.7677689471149165,5.433764735689124,-2.4813533341753384,58.957434541442176,-4.35554384360811,3.6007668414020086,8,-0.274993896484375,-6.874992370605469,-15.129997253417969,-18.87999725341797,-11.919998168945312,0,-0.021365492260781438,-1.3636338415014773,167.22000122070312,-1.099016482603375,166.35000610351562,1.0710029253494167,166.14999389648438,-0.021365492260781438
7580,2016-08-02,166.5,167.5399932861328,164.58999633789062,167.07000732421875,2107300.0,-0.006326077667929586,2.9073344247054305,-1.3902493487160401,48.38710244492415,67.89648060150981,0.789634670973129,-0.6675644999801875,-10.055457907543428,-12.670108029229652,37.12717825664779,2.970001220703125,4.780198853527111,0.2105003356933537,-5.037994137757522,5.4589948091442295,-2.4137469010320842,2.8347475724187916,2.32000732421875,56.01177744565461,-3.4579168760321224,2.624247236725442,8,0.2050018310546875,-5.814994812011719,-13.47500228881836,-17.81999969482422,-13.029998779296875,1,-0.02726722694374062,-1.4175861028203494,167.55999755859375,-1.3636338415014773,167.22000122070312,-1.099016482603375,166.35000610351562,-0.02726722694374062
7581,2016-08-03,166.1199951171875,166.3300018310547,165.10000610351562,165.9199981689453,1837100.0,-0.002282311608483467,2.967661752762533,-0.35086733054930935,45.39321412039022,64.23740445963683,0.9707289143609614,0.5361816589211799,-9.097683609081855,-12.200755421733845,38.67057178377748,1.399993896484375,4.097248377197019,-0.6750045776367131,-2.7319157786328105,1.3819066233593844,-1.703460178134776,0.3534510228613499,2.6154119873046966,44.86795120772514,-12.745753188420437,1.028455600498051,8,0.5850067138671875,-4.854988098144531,-13.109996795654297,-17.43999481201172,-15.419998168945312,2,-0.024259564758919994,2.9073344247054305,166.5,-1.4175861028203494,167.55999755859375,-1.3636338415014773,167.22000122070312,-0.024259564758919994
7582,2016-08-04,166.5500030517578,167.74000549316406,165.88999938964844,166.0399932861328,1638300.0,0.0025885380881871534,-3.567930073091704,2.550087739375906,50.79545080169303,60.647981521190786,0.5166707163753017,0.34850464361869626,-8.95106669350912,-12.537369258324162,38.41914797296565,1.850006103515625,3.390510707688094,-0.3874969482421875,-1.8508422243299094,1.0758483278455344,-1.1191695862860627,0.34417568980168767,2.1024958374023583,57.478141025067345,-1.5482125945516998,0.7316726380438622,8,0.154998779296875,-4.805000305175781,-13.54000473022461,-17.87000274658203,-14.860000610351562,3,-0.06208343529526883,2.967661752762533,166.1199951171875,2.9073344247054305,166.5,-1.4175861028203494,167.55999755859375,-0.06208343529526883
7583,2016-08-05,167.6999969482422,168.3300018310547,166.0800018310547,166.86000061035156,1526500.0,0.0069047966101027924,1.1428509147980759,1.6470201053135471,51.07345938061429,56.560902119308906,-0.6674576458146646,-0.6571893612735948,-9.56269220702103,-13.61044404995397,37.855033869926935,2.25,2.7813049368104714,0.6494972229003793,-0.6688012047400775,1.967795650540836,-0.00965199091984914,1.3086464367206077,0.8712518898925907,83.15497439872708,25.624761447465303,0.6591492138202247,8,-0.9949951171875,-5.954994201660156,-14.572498321533203,-19.019996643066406,-16.959991455078125,4,-0.05796065234099579,-3.567930073091704,166.5500030517578,2.967661752762533,166.1199951171875,2.9073344247054305,166.5,-0.05796065234099579
7584,2016-08-08,167.39999389648438,167.5500030517578,166.47000122070312,167.25,1294400.0,-0.0017889269959283638,3.7998779329987795,0.17856494096276113,45.78454039644224,52.18604913615157,-0.5104974288163646,-0.32003953278024255,-8.883377329121856,-13.23256951862561,37.01485480467256,1.2299957275390625,2.273475613416764,0.3154945373535156,-1.001988984776915,1.6329780594839463,-0.3432472237116997,0.9742362984187309,1.0916298916455105,75.13351420819649,20.223704651602873,0.6587417610652185,8,-0.9399948120117188,-5.654991149902344,-14.239997863769531,-18.719993591308594,-16.709991455078125,0,-0.05579448433950496,1.1428509147980759,167.6999969482422,-3.567930073091704,166.5500030517578,2.967661752762533,166.1199951171875,-0.05579448433950496
7585,2016-08-09,167.86000061035156,168.60000610351562,166.8800048828125,167.74000549316406,1286700.0,0.002747949406447736,1.149993324305251,0.8,48.991073963960574,50.735588661399206,-1.0337527940905602,-0.6910371170930034,-8.930596262774884,-13.607726477471289,36.2542946605964,1.720001220703125,1.6389666332755155,0.6965011596679744,-0.6072774917133472,2.000279811049296,0.04461183397731361,1.3483904853586353,-3.2700042724609375,78.85698590959821,26.295532093644503,0.6518893256906673,8,-1.2649993896484375,-6.114997863769531,-13.420001983642578,-19.18000030517578,-15.19000244140625,1,-0.07279876787960371,3.7998779329987795,167.39999389648438,1.1428509147980759,167.6999969482422,-3.567930073091704,166.5500030517578,-0.07279876787960371
7586,2016-08-10,168.2899932861328,168.5,167.0500030517578,167.44000244140625,1104300.0,0.0025616148827460883,1.2834520791532,7.08354526958291,57.4161954581461,50.973796585206365,-1.2608557426211746,-1.0562594934885396,-8.92430013922825,-13.938490228726096,35.40296647784154,1.4499969482421875,0.862818340438281,1.0509941101074105,-0.3317678545550109,2.433756074769832,0.359613127776214,1.742375092438607,-3.6197967529296875,88.56044098354194,34.0783817643379,0.6913809823312098,8,-1.6949920654296875,-6.544990539550781,-13.849994659423828,-19.60999298095703,-15.939987182617188,2,-0.08806222982154499,1.149993324305251,167.86000061035156,3.7998779329987795,167.39999389648438,1.1428509147980759,167.6999969482422,-0.08806222982154499
7587,2016-08-11,167.8800048828125,169.58999633789062,167.3300018310547,169.11000061035156,1497800.0,-0.0024362019114424482,1.0639340036091776,-1.447069383358765,52.45510995457088,50.90865746029657,-0.6828191049008012,-0.6031621123869684,-8.194683911845658,-13.443263755732318,34.482323726190856,2.2599945068359375,0.14593114716413425,0.5940055847167969,-0.8097078836598257,1.9977190530934195,-0.10785114947151442,1.2958623189051082,-3.1312121582031125,51.282218483595685,-2.5546719292442717,0.7018567341883091,8,-0.790008544921875,-4.0850067138671875,-13.440006256103516,-19.20000457763672,-16.090011596679688,3,-0.10233504547824324,1.2834520791532,168.2899932861328,1.149993324305251,167.86000061035156,3.7998779329987795,167.39999389648438,-0.10233504547824324
7588,2016-08-12,169.0399932861328,169.41000366210938,167.16000366210938,167.16000366210938,1399100.0,0.006909628124743161,-1.3936302320485037,-1.5284521579476238,55.9378064249533,50.69266143841053,-1.7405270670689674,-1.6401048617042875,-8.982414676044442,-14.483099528167855,33.812593882265666,2.25,0.11656610706376114,1.6224945068359489,0.07855975801953718,3.1664292556523606,0.850527132427743,2.3944618812441547,-4.097552416992187,82.37166947063656,29.78831003658503,0.7719673744082024,8,-1.9499969482421875,-1.9999923706054688,-11.684989929199219,-17.67498779296875,-16.8699951171875,4,-0.10263837869041059,1.0639340036091776,167.8800048828125,1.2834520791532,168.2899932861328,1.149993324305251,167.86000061035156,-0.10263837869041059
7589,2016-08-15,168.72999572753906,169.27000427246094,168.58999633789062,169.0399932861328,918600.0,-0.0018338711009590059,-1.3051259504474215,-0.16489322846916166,56.50217848339238,51.594336553795884,-1.3936713476840907,-1.3007095949126324,-8.302534508685312,-14.073970077003423,33.02093756501455,0.6800079345703125,0.17097879299612373,1.2514968872070256,-0.40045006915238446,2.9034438435664356,0.42552340902733476,2.0774703653867164,-3.6016526396484494,68.26556007252171,14.769238765575771,0.8259734781797008,8,-1.3849945068359375,-1.6399993896484375,-10.404991149902344,-16.394989013671875,-16.029998779296875,0,-0.10661998867957523,-1.3936302320485037,169.0399932861328,1.0639340036091776,167.8800048828125,1.2834520791532,168.2899932861328,-0.10661998867957523
7590,2016-08-16,168.41000366210938,168.8000030517578,167.8800048828125,167.8800048828125,1023000.0,-0.0018964740919356071,-2.471699199631485,-1.7096869462492617,64.45023317528147,53.71178311545047,-0.8652424245207442,-1.0096416739632446,-7.625838050950364,-13.622488752121171,31.867043307430855,0.9199981689453125,0.1860349168496782,0.9170043945312614,-0.7634961611264259,2.5975049501889487,0.07675411670240351,1.7572546723601192,-3.103194444218758,53.54347264524423,-4.862175819405131,0.8402502778288506,8,-0.6700057983398438,-1.32000732421875,-8.669998168945312,-15.379997253417969,-15.260009765625,1,-0.10521940998383783,-1.3051259504474215,168.72999572753906,-1.3936302320485037,169.0399932861328,1.0639340036091776,167.8800048828125,-0.10521940998383783
7591,2016-08-17,167.9600067138672,168.36000061035156,166.9199981689453,167.4499969482422,1382500.0,-0.0026720321741993125,1.1984811070213857,0.962284792998215,59.9752681645688,54.73176282243667,-0.14169204129387936,-0.5965287046717549,-6.829261317923823,-13.062083701921665,30.66386853065739,1.4900054931640625,0.11754630186732129,0.47100677490234943,-1.2043856325121567,2.1463991823168556,-0.3666894288049036,1.3087029786096025,-2.481870011176568,38.95165760854036,-23.36302440485096,0.837696203707257,8,-0.12500762939453125,-0.8700103759765625,-7.620002746582031,-14.930000305175781,-15.430007934570312,2,-0.09103362665952719,-2.471699199631485,168.41000366210938,-1.3051259504474215,168.72999572753906,-1.3936302320485037,169.0399932861328,-0.09103362665952719
7592,2016-08-18,167.75,168.7100067138672,167.1999969482422,168.4199981689453,1353400.0,-0.0012503376129590071,1.4159861329817751,-1.3136967448539971,53.576253037354306,55.009851006518886,0.28657110921923845,-0.3492998967435028,-6.292147832083003,-12.783124036753463,29.80039556459929,1.510009765625,0.22481768441176087,0.22600021362305256,-1.439998247418174,1.8919986746642792,-0.6069990168975608,1.0589994441436659,-2.1073889119013813,33.33333333333333,-29.534300839206097,0.832999230520614,8,0.279998779296875,-0.660003662109375,-7.362499237060547,-14.719993591308594,-16.55999755859375,3,-0.09180324230393067,1.1984811070213857,167.9600067138672,-2.471699199631485,168.41000366210938,-1.3051259504474215,168.72999572753906,-0.09180324230393067
7593,2016-08-19,168.02000427246094,168.3300018310547,167.10000610351562,167.2100067138672,1764800.0,0.0016095634721964291,-1.3883440490652128,-1.208954883964563,53.13356879881422,55.826409717893554,0.07457602434237742,-0.6071136515073476,-6.247085668439155,-13.019268585437032,28.86623904367659,1.2299957275390625,0.4162668941473555,0.46850433349609943,-1.2118368649504134,2.1488455319426123,-0.371666265727157,1.3086749327193559,-2.2194977743706374,46.80864878903967,-15.86978722586774,0.840170599223255,8,0.214996337890625,-0.9300079345703125,-7.340003967285156,-14.735000610351562,-17.57000732421875,4,-0.09659570630655123,1.4159861329817751,167.75,1.1984811070213857,167.9600067138672,-2.471699199631485,168.41000366210938,-0.09659570630655123
7594,2016-08-22,167.94000244140625,168.69000244140625,167.6199951171875,168.33999633789062,955000.0,-0.00047614467932610705,-1.0576894861938437,-0.4938211137065783,61.320799984645205,57.1963792757474,0.26734811056357444,-0.5580879458527761,-5.872885881659926,-12.905209075552932,28.25606632113693,1.07000732421875,0.5311075877315261,0.39000244140623863,-1.2888186960798294,2.0688235788923066,-0.44940812733679536,1.2294130101492726,-1.987916349723946,54.2554054931498,-8.883535956861728,0.839410568743041,8,0.31499481201171875,-0.850006103515625,-7.135002136230469,-14.654998779296875,-18.529998779296875,0,-0.09390260833158581,-1.3883440490652128,168.02000427246094,1.4159861329817751,167.75,1.1984811070213857,167.9600067138672,-0.09390260833158581
7595,2016-08-23,167.36000061035156,168.4499969482422,167.30999755859375,168.08999633789062,1003700.0,-0.003453625238912572,-1.7469804209945767,1.8250171663996337,59.45128688229068,57.422500545096796,0.859334428246143,0.0056644386143887004,-5.001939135014311,-12.304874448146762,27.362811890033484,1.1399993896484375,0.5506579407918082,-0.1794990539550838,-1.8604189956589323,1.5014208877487647,-1.019959024807008,0.6609609168968404,-1.2623981088209177,24.58102463558094,-39.180814902470004,0.8404599708519188,8,0.8949966430664062,-0.2700042724609375,-6.555000305175781,-14.074996948242188,-19.8699951171875,1,-0.08759562385662789,-1.0576894861938437,167.94000244140625,-1.3883440490652128,168.02000427246094,1.4159861329817751,167.75,-0.08759562385662789
7596,2016-08-24,167.57000732421875,167.8800048828125,166.75999450683594,167.13999938964844,1363800.0,0.0012548202264657249,1.133346896661968,-0.589055412721306,58.044221739266476,58.043512965618525,0.5995013452716762,-0.09750281955263063,-4.94222081141487,-12.484817778747214,26.82452504995204,1.1200103759765625,0.6588124519541907,-0.040493011474609375,-1.5890385988081448,1.508052575858926,-0.8147658051413771,0.7337797821921583,-1.3327090692337151,41.538858806222414,-22.06698367088562,0.7742727936667639,8,0.5149917602539062,-0.480010986328125,-5.652507781982422,-14.0050048828125,-15.060012817382812,2,-0.08605366591548902,-1.7469804209945767,167.36000061035156,-1.0576894861938437,167.94000244140625,-1.3883440490652128,168.02000427246094,-0.08605366591548902
7597,2016-08-25,164.86000061035156,167.41000366210938,164.63999938964844,167.1999969482422,1817700.0,-0.016172385244477505,1.0072423706324636,-5.441751534721976,32.02532574642578,55.38657066800437,3.169362067713905,2.6299940959509627,-1.9558583056700058,-9.73241834619671,25.828170917104902,2.9300079345703125,0.6342694406308169,-2.675999450683605,-4.581993653607782,-0.7700052477594284,-3.6289965521456793,-1.723002349221531,4.7299957275390625,5.43212481303288,-53.39993789233203,0.9529971014620815,8,2.095001220703125,2.2299957275390625,-1.3199996948242188,-11.294998168945312,-13.850006103515625,3,-0.07479074235961447,1.133346896661968,167.57000732421875,-1.7469804209945767,167.36000061035156,-1.0576894861938437,167.94000244140625,-0.07479074235961447
7598,2016-08-26,163.92999267578125,165.64999389648438,163.47000122070312,165.38999938964844,2009900.0,-0.005641198174979989,1.202017555351762,0.6239354695671453,29.660013380510975,52.404107878795315,3.6859001826873907,3.4792690169721254,-0.8048945731171671,-8.777449620972334,24.73771362685901,2.17999267578125,0.4541414456723487,-3.441506958007807,-5.938582814901622,-0.9444311011139916,-4.690044886454729,-2.192969029560885,5.561003723144523,8.812094779858404,-45.976850749493074,1.248537928446912,8,2.2050094604492188,2.600006103515625,-0.24749374389648438,-10.364990234375,-13.449996948242188,4,-0.0777160422350045,1.0072423706324636,164.86000061035156,1.133346896661968,167.57000732421875,-1.7469804209945767,167.36000061035156,-0.0777160422350045
7599,2016-08-29,163.97999572753906,164.83999633789062,163.39999389648438,164.47000122070312,1819200.0,0.00030502686507594134,1.3414755176221018,0.33561865744176084,26.10832995084111,48.14389640941305,3.2310291264067814,3.3173940295077387,-0.6117190983282228,-8.726263337238493,23.502062859192066,1.44000244140625,0.34037016038456613,-3.2125038146972713,-6.130471342368253,-0.29453628702628976,-4.671487578532776,-1.7535200508617663,5.270160864257804,11.485177832769816,-38.596251373389315,1.4589837638354926,8,2.0750045776367188,2.5149993896484375,-0.16249465942382812,-10.414993286132812,-14.0,0,-0.08251005690826851,1.202017555351762,163.92999267578125,1.0072423706324636,164.86000061035156,1.133346896661968,167.57000732421875,-0.08251005690826851
7600,2016-08-30,161.9600067138672,164.27999877929688,161.74000549316406,164.07000732421875,2010700.0,-0.012318508759008528,1.0079129097433732,4.306075421168997,17.404777843778774,43.41384192932528,4.7381342031031295,5.248934467545041,1.6139695521041517,-6.6097362370474855,23.796177527385336,2.5399932861328125,0.024360278169098137,-5.0054931640625,-8.741882850450821,-1.2691034776741787,-6.873688007256646,-3.1372983208683536,6.939140116210922,3.583082126588318,-39.911276760450995,1.8681948431941555,8,3.2649993896484375,3.7049942016601562,1.8574943542480469,-8.395004272460938,-12.490005493164062,1,-0.07748828433879829,1.3414755176221018,163.97999572753906,1.202017555351762,163.92999267578125,1.0072423706324636,164.86000061035156,-0.07748828433879829
7601,2016-08-31,162.08999633789062,162.57000732421875,161.14999389648438,161.8699951171875,1933200.0,0.0008026032269379257,1.4067551141800503,-0.10426595121527904,19.300036892965096,39.60537346883759,4.1213189231993965,5.061028772701889,1.672219793994259,-6.599937377013674,24.195822698363433,1.420013427734375,-0.3081040778554325,-4.674003601074219,-8.991812485732169,-0.3561947164162689,-6.832908043403194,-2.515099158745244,6.236419185234354,15.015990015990017,-26.357538921416147,2.158904442328969,8,2.8300018310546875,3.279998779296875,1.8575096130371094,-8.394989013671875,-12.099990844726562,2,-0.09007336155583356,1.0079129097433732,161.9600067138672,1.3414755176221018,163.97999572753906,1.202017555351762,163.92999267578125,-0.09007336155583356
7602,2016-09-01,156.2100067138672,159.0,155.5399932861328,159.0,6038500.0,-0.03627607968949598,1.4802975197571713,-12.681717297822166,4.66433884662915,34.21990347415036,9.154954910526044,10.673910183523674,7.6463455606454716,-0.6364036895602396,24.73866591939597,6.5500030517578125,-0.8756027870914238,-10.03699340820313,-16.436856919006658,-3.6371298973996034,-13.236925163604894,-6.837061652801367,11.398766646593742,6.627234295597892,-28.339199861281468,3.1999317554017592,9,5.904991149902344,6.354988098144531,7.737499237060547,-2.5149993896484375,-5.9300079345703125,3,-0.023686140759270558,1.4067551141800503,162.08999633789062,1.0079129097433732,161.9600067138672,1.3414755176221018,163.97999572753906,-0.023686140759270558
7603,2016-09-02,157.97999572753906,159.27999877929688,156.8000030517578,156.80999755859375,2679000.0,0.011330829893080985,-3.1681049405670176,-0.41935519155568923,15.566911954456245,29.136138137462698,6.493925303409014,8.578194564692126,6.028140215858514,-2.3334234162106213,25.052720548012005,3.0699920654296875,-1.3846040476377937,-7.781004333496099,-15.123167247876012,-0.4388414191161871,-11.452085790686056,-4.109922876306143,8.180524024002494,26.236576782037297,-4.331118638860723,3.6710814571899597,9,4.0149993896484375,4.584999084472656,6.005008697509766,-4.2849884033203125,-6.970001220703125,4,-0.044119517718711476,1.4802975197571713,156.2100067138672,1.4067551141800503,162.08999633789062,1.0079129097433732,161.9600067138672,-0.044119517718711476
7604,2016-09-06,158.05999755859375,158.14999389648438,156.02000427246094,158.1300048828125,2716900.0,0.0005064048184471037,37.73224195338513,-0.059835413487747305,16.330483436713237,24.34493775462076,5.436798011651263,8.182086151988472,6.151370915771793,-2.3315855480781806,25.452359046552186,2.1299896240234375,-1.8642535718674083,-7.234002685546869,-15.29060905497451,0.8226036838807715,-11.26230587026069,-3.205699500833049,6.826059017098771,28.832982707298548,1.1231722942810336,4.028303184713823,9,3.6500015258789062,4.504997253417969,5.925006866455078,-4.364990234375,-7.5999908447265625,1,-0.047956484551030965,-3.1681049405670176,157.97999572753906,1.4802975197571713,156.2100067138672,1.4067551141800503,162.08999633789062,-0.047956484551030965
7605,2016-09-07,155.63999938964844,157.8699951171875,155.39999389648438,157.63999938964844,2984100.0,-0.015310630180468077,1.008138049101217,28.568439407149086,14.47517322337147,19.503932363965756,6.7268857534190545,10.160591148029425,8.792580635871815,0.1287490800917226,25.56870747744927,2.660003662109375,-2.4818394567249413,-9.043000793457026,-18.07471401368366,-0.011287573230390535,-13.558857403570357,-4.527144183343694,8.12452959129692,3.3473506790893266,-21.992795687799234,4.515856610113324,9,5.7649993896484375,6.8549957275390625,8.34500503540039,-1.9449920654296875,-5.4199981689453125,2,-0.03636599642961591,37.73224195338513,158.05999755859375,-3.1681049405670176,157.97999572753906,1.4802975197571713,156.2100067138672,-0.03636599642961591
7606,2016-09-08,153.47000122070312,155.49000549316406,152.94000244140625,155.19000244140625,2993100.0,-0.013942419541603024,1.1982715529715082,0.8600006103515625,13.005161110777308,17.390580737782592,7.472249204996928,11.766668550772351,11.119936502513156,2.3247989711729815,25.88116979618166,2.6999969482421875,-3.2868563211160335,-10.471999359130848,-20.62043035825124,-0.3235683600104551,-15.546214858691059,-5.397783859570637,9.123492848417698,8.359607025785925,-15.309773236192138,5.0742154995602,9,5.8249969482421875,7.7949981689453125,10.22500228881836,1.6500015258789062,-3.32000732421875,3,-0.026063725602293197,1.008138049101217,155.63999938964844,37.73224195338513,158.05999755859375,-3.1681049405670176,157.97999572753906,-0.026063725602293197
7607,2016-09-09,150.6999969482422,152.7899932861328,150.6999969482422,152.58999633789062,2993900.0,-0.018049157818650352,-1.2116370506123701,1.0988360745905856,10.275190315003172,15.236711508281727,8.965214330300881,13.89605491425641,13.970643170367055,5.098944657446452,25.991088791550794,2.7700042724609375,-4.197758027936857,-12.383003234863281,-23.938733136798533,-0.82727333292803,-18.160868185830907,-6.605138283895656,10.348938460444316,0.0,-19.885570505702724,5.777864950967632,9,7.069999694824219,9.444999694824219,13.28500747680664,4.665008544921875,-2.0,4,-0.004711290440981064,1.1982715529715082,153.47000122070312,1.008138049101217,155.63999938964844,37.73224195338513,158.05999755859375,-0.004711290440981064
7608,2016-09-12,151.69000244140625,151.99000549316406,150.25999450683594,150.5,2982400.0,0.006569379649716156,-1.071852785848729,-0.6296311247103655,14.222795873473615,13.916096610796451,6.768116978798361,12.16319947178772,13.075797723806772,4.1338883713341374,26.248586288791454,1.730010986328125,-5.1923361829176145,-10.525498199462902,-22.782004665207893,1.731008266282089,-16.653751432335383,-4.397244966590421,7.49612404440029,18.124309824997727,2.4794552274554036,6.128253232872492,9,5.579994201660156,8.234992980957031,12.53499984741211,3.6750030517578125,-2.5800018310546875,0,-0.00929529724712097,-1.2116370506123701,150.6999969482422,1.1982715529715082,153.47000122070312,1.008138049101217,155.63999938964844,-0.00929529724712097
7609,2016-09-13,150.74000549316406,151.5800018310547,150.07000732421875,151.17999267578125,2148600.0,-0.006262752541052574,1.4354642219897864,-0.36973636969790225,13.994790323753605,13.537209108571432,6.305617935470195,12.328411424489786,14.14185869563687,5.124640383256917,26.531524219368695,1.6199951171875,-5.865827544420313,-10.575995635986317,-23.444730667732586,2.292739395759952,-17.01036315185945,-4.141628120113182,6.660894596848351,8.589733557650925,-5.680010085859681,6.4343675158731415,9,5.5800018310546875,9.089996337890625,13.484996795654297,4.8600006103515625,-1.290008544921875,1,0.0017910906450386843,-1.071852785848729,151.69000244140625,-1.2116370506123701,150.6999969482422,1.1982715529715082,153.47000122070312,0.0017910906450386843
7610,2016-09-14,150.69000244140625,152.25,150.1999969482422,150.7100067138672,2188900.0,-0.00033171719474345274,-3.099943543341929,0.04546558002427605,13.176227161729969,12.856785805100863,5.128129075136826,11.576334080173524,14.337462351714464,5.239472209928152,27.181384548670966,2.0500030517578125,-6.5169852231760785,-9.739998626708996,-22.986707654105203,3.5067104006872114,-16.3633531404071,-3.116644113010892,5.2447190954474365,11.439028166833237,0.5930886421181807,6.62335451369811,9,3.9850006103515625,9.139999389648438,13.412498474121094,4.974998474121094,-0.6500091552734375,2,-0.0015262839193893596,1.4354642219897864,150.74000549316406,-1.071852785848729,151.69000244140625,-1.2116370506123701,150.6999969482422,-0.0015262839193893596
7611,2016-09-15,152.6699981689453,152.97000122070312,150.11000061035156,150.72000122070312,2284300.0,0.013139529467516953,1.243135049097339,-97.4790236460717,22.532632120376107,14.842151724406081,1.867804115189955,8.845636864780886,12.504576277943471,3.3110892823976315,28.34923988352867,2.8600006103515625,-7.183840852232777,-6.995502471923828,-20.17710941152569,6.186104467678035,-13.58630594172476,-0.40469900212289645,2.091780525381381,89.65504540814716,74.89706070395889,6.590803469800938,9,2.0050048828125,7.160003662109375,11.500003814697266,5.5550079345703125,-3.6999969482421875,3,-0.016047664751597135,-3.099943543341929,150.69000244140625,1.4354642219897864,150.74000549316406,-1.071852785848729,151.69000244140625,-0.016047664751597135
7612,2016-09-16,152.35000610351562,152.66000366210938,151.13999938964844,151.9600067138672,2842000.0,-0.002095972157382109,2.009925820730915,0.2,23.16957795715652,15.686892391372778,1.768668209193379,8.382520939772434,12.723083051807407,3.6639530156521687,29.428946831613455,1.529998779296875,-7.63280903220496,-6.545494842529308,-19.536458965503726,6.44546928044511,-13.040976904016503,-0.050012781042113374,1.4734183167894912,78.62081303208561,60.50367477702646,6.495482061487204,9,1.7599945068359375,7.4799957275390625,11.819995880126953,5.875,-0.230010986328125,4,-0.014440512759391844,1.243135049097339,152.6699981689453,-3.099943543341929,150.69000244140625,1.4354642219897864,150.74000549316406,-0.014440512759391844
7613,2016-09-19,151.7899932861328,153.02999877929688,151.60000610351562,152.1300048828125,1321300.0,-0.003675830619936482,-2.9722793260570097,-0.8718259712821316,22.40828134238869,16.362203269781162,1.517915341614497,8.078465586004654,13.11691661309061,4.267167535986914,30.549032834549028,1.42999267578125,-8.213448853056406,-6.2940071105957145,-18.907245538878897,6.319231317687468,-12.600626324737306,0.012612103545876607,1.2827477149550361,58.10780159392945,37.53444592391828,6.306619214141597,9,2.1800079345703125,7.95001220703125,13.652503967285156,6.82000732421875,-0.79998779296875,0,-0.020357049045162112,2.009925820730915,152.35000610351562,1.243135049097339,152.6699981689453,-3.099943543341929,150.69000244140625,-0.020357049045162112
7614,2016-09-20,152.1699981689453,152.7100067138672,151.6699981689453,152.42999267578125,1396700.0,0.002503491004813174,1.5365363502726037,0.7646636449311134,26.0635273576529,17.649798173590206,0.23976423391519575,6.805348719959568,12.530457408192007,3.9382818465178104,31.564811313561098,1.040008544921875,-7.954129350385614,-5.125502014160162,-17.099996545975728,6.848992517655404,-11.112749280067959,0.8617452517476352,-2.0999908447265625,70.54790583440023,45.849777100126104,5.987247265907787,9,0.6100082397460938,7.500007629394531,14.895000457763672,6.900001525878906,-1.19000244140625,1,-0.020109072717451326,-2.9722793260570097,151.7899932861328,2.009925820730915,152.35000610351562,1.243135049097339,152.6699981689453,-0.020109072717451326
7615,2016-09-21,152.6999969482422,152.89999389648438,151.25,152.58999633789062,1535100.0,0.00348293872428429,5.470633994554648,-0.42308820940196024,27.482005964469323,19.258336490667098,-0.8394033683112525,5.397477946207005,11.810091062033848,3.5158543730464658,32.90354019127797,1.649993896484375,-7.964893173563922,-3.8625030517578125,-15.009125503634493,7.284119400118868,-9.435814277696153,1.7108081741805279,-2.5771896362304574,88.6985603428004,60.18250650923642,5.573311225938347,9,-1.149993896484375,6.735008239746094,14.517501831054688,6.370002746582031,-1.839996337890625,2,-0.02128356296628864,1.5365363502726037,152.1699981689453,-2.9722793260570097,151.7899932861328,2.009925820730915,152.35000610351562,-0.02128356296628864
7616,2016-09-22,153.14999389648438,154.27999877929688,152.67999267578125,153.02999877929688,2502200.0,0.002946934886938646,-2.9024190547078526,1.0908586489110834,40.07777827255051,22.5697351526168,-1.4969917093465028,4.01777209695075,11.154911623394156,3.1324297045626395,34.378240075662006,1.600006103515625,-8.031683402163083,-2.6915054321289062,-12.641457068649714,7.258446204391902,-7.6664812503893245,2.283470386131512,-2.916099121093737,64.01257635470374,31.375785125967717,4.974975818260409,9,-0.9749908447265625,6.240013122558594,14.265003204345703,6.780006408691406,-3.3899993896484375,3,-0.020306893465850462,5.470633994554648,152.6999969482422,1.5365363502726037,152.1699981689453,-2.9722793260570097,151.7899932861328,-0.020306893465850462
7617,2016-09-23,152.52999877929688,153.77000427246094,152.1699981689453,153.14999389648438,2282100.0,-0.0040482869206417416,-1.3880753376300987,-5.1668362156663274,30.904010804117632,24.423203478243916,-0.6594613349367933,3.8648232366624597,11.553131248848047,3.808403308273455,37.219318466868245,1.600006103515625,-7.837186656394465,-2.6950004577636832,-11.782742655679584,6.392741740152218,-7.2388715567216195,1.848870641194253,-2.0533377636718626,42.24420115422966,8.434396731601936,4.543871098957948,9,-0.3549957275390625,6.860008239746094,14.932498931884766,8.120002746582031,-4.660003662109375,4,-0.023339655065131693,-2.9024190547078526,153.14999389648438,5.470633994554648,152.6999969482422,1.5365363502726037,152.1699981689453,-0.023339655065131693
7618,2016-09-26,151.19000244140625,152.27999877929688,151.00999450683594,152.0800018310547,1862200.0,-0.00878513307949036,-1.0319820314693424,1.4354941917700335,27.881533621413013,25.966174955761627,0.6729155533376456,4.428484637960025,12.668294749100085,5.195557855315798,39.72053257596455,1.5200042724609375,-7.396437220119424,-3.3979972839355526,-11.66559347921742,4.869598911346316,-7.531795381576472,0.7358008137053673,-0.4851411599609321,5.504822610976047,-27.739261266259618,4.133798097640931,9,1.0049972534179688,8.19000244140625,16.3699951171875,9.55499267578125,-4.529998779296875,0,0.00615115193308946,-1.3880753376300987,152.52999877929688,-2.9024190547078526,153.14999389648438,5.470633994554648,152.6999969482422,0.00615115193308946
7619,2016-09-27,150.4499969482422,151.77000427246094,150.0,151.4199981689453,2569000.0,-0.004894539858552149,1.1197485517972334,1.0898897594595984,31.263537349312642,27.975876087715257,1.5281594472450024,4.324609373910391,13.134771492015886,6.037496627817234,42.4215696326442,1.7700042724609375,-6.556565903862634,-3.461502838134777,-10.635107705376527,3.7121020291069726,-7.048305271755652,0.12529959548609781,3.8300018310546875,10.51395038753057,-25.416691203854924,3.586802433620881,9,1.69000244140625,8.895004272460938,17.212501525878906,10.370002746582031,-4.17999267578125,1,0.00358928917165513,-1.0319820314693424,151.19000244140625,-1.3880753376300987,152.52999877929688,-2.9024190547078526,153.14999389648438,0.00358928917165513
7620,2016-09-28,149.41000366210938,150.6699981689453,148.94000244140625,150.60000610351562,2626300.0,-0.0069125510616699914,1.601523599733829,1.2268050967437472,34.0408916314187,29.25457158894221,2.645715923958477,4.612674379406656,13.863846493212463,7.196764440603658,44.56982269739894,1.7299957275390625,-5.851633169890675,-3.873995971679676,-10.232541932969696,2.4845499896103433,-7.053268952324686,-0.6947229910346664,4.78439514160155,8.801527022933918,-29.351922164749105,3.179272980645016,9,2.1999969482421875,9.284996032714844,18.262493133544922,11.659996032714844,-4.9600067138671875,2,0.010507944762388366,1.1197485517972334,150.4499969482422,-1.0319820314693424,151.19000244140625,-1.3880753376300987,152.52999877929688,0.010507944762388366
7621,2016-09-29,147.49000549316406,149.69000244140625,147.1999969482422,149.19000244140625,4501300.0,-0.012850532908675882,-1.184201896629033,1.4285659332204954,36.4785477020537,30.7333460050419,4.194786646094457,5.67368854934665,15.446784461964683,9.191754066770272,46.721977560322856,2.4900054931640625,-5.0734156993036095,-5.0639945983886605,-10.442598614877028,0.3146094180997068,-7.75329660663283,-2.374692590144491,6.494217456054685,4.414128182975205,-36.97237570846005,2.6893020082441828,9,3.2499923706054688,10.049995422363281,20.182491302490234,13.579994201660156,-5.25,3,0.022848972755267205,1.601523599733829,149.41000366210938,1.1197485517972334,150.4499969482422,-1.0319820314693424,151.19000244140625,0.022848972755267205
7622,2016-09-30,152.50999450683594,154.85000610351562,151.60000610351562,151.7899932861328,7318100.0,0.03403613008818107,-4.909222061924314,-0.42353089012754574,52.578594865170665,34.08560306312878,-0.8941509203566227,0.38186988395989374,10.173033734930783,4.261220675871527,46.19607623523132,7.3600006103515625,-4.116924824718524,0.14099502563476562,-4.955249372616265,5.237239423885796,-2.40712717349075,2.689117224760281,-5.30999755859375,69.41164972244994,24.046496961783973,2.548122199125516,9,-1.4849929809570312,4.795005798339844,15.077503204345703,8.560005187988281,-8.970001220703125,4,-0.018031605134421147,-1.184201896629033,147.49000549316406,1.601523599733829,149.41000366210938,1.1197485517972334,150.4499969482422,-0.018031605134421147
7623,2016-10-03,151.00999450683594,152.25,150.32000732421875,152.22000122070312,3197100.0,-0.009835420982411525,2.0393483197366367,-1.6805620311109228,50.82063621336727,36.836392935985934,0.5403994616579268,1.4049540577753419,11.38307000586974,5.881821924836231,45.94416462114579,2.1899871826171875,-3.6053296279837355,-1.0105049133300668,-5.3946912781009075,3.373681451440774,-3.202598095715473,1.1815882690553394,-3.80999755859375,49.80383005120165,-0.20436024541475462,2.19209318238542,10,0.01500701904296875,5.415000915527344,16.01250457763672,10.060005187988281,-4.9199981689453125,0,-0.0207933216599534,-4.909222061924314,152.50999450683594,-1.184201896629033,147.49000549316406,1.601523599733829,149.41000366210938,-0.0207933216599534
7624,2016-10-04,150.47999572753906,151.6199951171875,149.49000549316406,151.47000122070312,2840500.0,-0.0035096933883597137,2.3023266817283923,0.8181818181818182,49.379778517434964,39.26947877520434,0.9001179394989833,1.4102664998151226,11.594849039481574,6.536951165784018,45.56514825970061,2.1299896240234375,-3.1082039239257995,-1.1615036010742301,-4.54334272575926,2.2203355236107996,-2.852423163416745,0.5294159612682847,-3.126998596191413,42.87574972424509,-11.515010724937305,1.6909195623425204,10,0.5450057983398438,5.540000915527344,15.85250473022461,10.590003967285156,-3.69000244140625,1,-0.025385381272512886,2.0393483197366367,151.00999450683594,-4.909222061924314,152.50999450683594,-1.184201896629033,147.49000549316406,-0.025385381272512886
7625,2016-10-05,149.97999572753906,150.9199981689453,149.8300018310547,150.6300048828125,2377700.0,-0.0033227007854605972,-1.2947365039592669,0.6565712612321019,41.2944801635507,39.404667874204364,1.0881399076340017,1.5436346645892058,11.777153219980846,7.1958915906426455,45.01285727169683,1.089996337890625,-2.5288397804327474,-1.3785034179687443,-4.262060423345446,1.5050535874079571,-2.820281920657095,0.06327508471960641,-2.477058416748065,36.339809833828994,-13.028856288716554,1.4417785026883547,10,1.0450057983398438,5.760002136230469,16.295001983642578,11.090003967285156,-3.279998779296875,2,-0.024736575281798734,2.3023266817283923,150.47999572753906,2.0393483197366367,151.00999450683594,-4.909222061924314,152.50999450683594,-0.024736575281798734
7626,2016-10-06,149.47000122070312,150.63999938964844,149.0,150.22999572753906,2465500.0,-0.003400416864675848,1.0759461886872628,1.16920584990258,40.79281392258595,40.5034237762564,1.1412456356624716,1.8325499803872844,12.002753807848563,7.842877009093911,43.972041894673765,1.6399993896484375,-2.1272711847663004,-1.6884979248046932,-4.509612417673736,1.1326165680643498,-3.0990551712392005,-0.2779406783701859,-1.8201225340576457,8.034200518537453,-36.079633054663056,1.4105572464345206,10,1.5550003051757812,5.415000915527344,15.97500228881836,11.599998474121094,-0.1100006103515625,3,-0.03358536315958505,-1.2947365039592669,149.97999572753906,2.3023266817283923,150.47999572753906,2.0393483197366367,151.00999450683594,-0.03358536315958505
7627,2016-10-07,149.99000549316406,150.19000244140625,148.7899932861328,149.77000427246094,2282100.0,0.0034789875440832674,3.516194132703288,-0.28947738269721124,44.23079932704722,42.3200088546602,0.24926617567462017,1.3245373925645936,11.192086547213535,7.499246057561066,42.48443569819488,1.4000091552734375,-1.7748318027969958,-1.1329940795898494,-3.9959594881815974,1.7299713290018985,-2.564476783885709,0.29848862470601034,-2.196124258181186,34.6823664307292,-7.34484289875013,1.431482704295868,10,1.0349960327148438,3.2499923706054688,15.154991149902344,11.079994201660156,2.0099945068359375,4,-0.05167010944841399,1.0759461886872628,149.47000122070312,-1.2947365039592669,149.97999572753906,2.3023266817283923,150.47999572753906,-0.05167010944841399
7628,2016-10-10,150.27999877929688,150.85000610351562,149.75,150.35000610351562,1587700.0,0.0019334173979079772,1.056072100849923,-0.3182133444305729,43.90714449447643,43.724854093011736,-0.20493739084426466,0.9734007496417121,10.580760345121888,7.425987284162858,40.71843587788253,1.100006103515625,-1.8511940574667847,-0.7725006103515568,-3.6460996553643383,2.1010984346612247,-2.2093001328579476,0.6642989121548339,-2.344995046943353,52.65033671758318,13.642943862122102,1.4367995225063954,10,0.7450027465820312,2.9599990844726562,12.05999755859375,10.790000915527344,0.8699951171875,0,-0.044849650970935406,3.516194132703288,149.99000549316406,1.0759461886872628,149.47000122070312,-1.2947365039592669,149.97999572753906,-0.044849650970935406
7629,2016-10-11,151.00999450683594,151.13999938964844,149.50999450683594,149.6699981689453,2596800.0,0.004857570757710317,1.0374983310763126,-19.140802092414997,44.62123919935351,44.900448267226714,-0.9466992913643537,0.2789720606922401,9.520328352009017,6.896657552309534,38.76974846750579,1.6300048828125,-1.7304553940710719,-0.05600433349610512,-2.9259566168318827,2.8139479498396724,-1.4909804751640081,1.3789718081717979,-2.9366907270591867,94.46789169534446,59.195429745604756,1.4349761416678892,10,0.01500701904296875,1.6650009155273438,11.270000457763672,10.060005187988281,1.1300048828125,1,-0.032580612859518965,1.056072100849923,150.27999877929688,3.516194132703288,149.99000549316406,1.0759461886872628,149.47000122070312,-0.032580612859518965
7630,2016-10-12,150.4600067138672,151.49000549316406,150.38999938964844,150.97000122070312,1664500.0,-0.0036420622010144843,-2.3845864926406724,-0.3805939556810677,41.492740712715985,45.457580823966964,-0.2593820218469318,0.8546647867508739,9.76084821087494,7.646309973376759,37.08847366282251,1.100006103515625,-1.436212168124655,-0.5944923400878963,-3.472619738590822,2.2836350584150296,-2.0335560393393735,0.8445713591635808,-2.2511688876156484,61.85206953455252,28.96688668421674,1.4390636992514696,10,1.3599929809570312,2.0749893188476562,11.677490234375,10.609992980957031,0.739990234375,2,-0.02439195310361586,1.0374983310763126,151.00999450683594,1.056072100849923,150.27999877929688,3.516194132703288,149.99000549316406,-0.02439195310361586
7631,2016-10-13,150.22000122070312,151.33999633789062,149.72000122070312,149.92999267578125,1795300.0,-0.001595144772394419,-3.5634214485278317,-0.5686503306106573,42.5145715365035,44.33935600967061,0.4566158913922038,0.9504412091496874,9.694466894155767,8.0974692969682,35.863287770695685,1.6199951171875,-1.189525549541628,-0.7119979858398438,-3.5079953983230894,2.083999426643402,-2.1099966920814666,0.6860007204017791,-1.8783400289063081,52.96301738363813,20.38338903076346,1.397998706241625,10,0.29999542236328125,1.125,11.729995727539062,10.849998474121094,0.1399993896484375,3,-0.023432327545313658,-2.3845864926406724,150.4600067138672,1.0374983310763126,151.00999450683594,1.056072100849923,150.27999877929688,-0.023432327545313658
7632,2016-10-14,150.14999389648438,151.0,149.27999877929688,150.17999267578125,1745000.0,-0.00046603197743222413,1.0598651389726441,-0.10344101862569714,46.32764647818722,43.84013492798394,0.17506161254641484,0.8929609019399152,9.437094323097568,8.371425229888388,34.62661020084708,1.720001220703125,-0.9246718741066786,-0.6720046997070312,-3.405515776382316,2.0615063769682536,-2.038760238044688,0.6947508386306254,-1.678165806453194,39.36617530293092,3.222895022227469,1.3667555383376448,10,0.05500030517578125,0.8750076293945312,10.1300048828125,10.920005798339844,1.0200042724609375,4,-0.005261360760876577,-3.5634214485278317,150.22000122070312,-2.3845864926406724,150.4600067138672,1.0374983310763126,151.00999450683594,-0.005261360760876577
7633,2016-10-17,148.6999969482422,150.1999969482422,148.6300048828125,150.0800018310547,1988400.0,-0.009656989724833642,-1.0657939647037564,46.00203458799593,44.11565512386636,43.25523232869854,1.411344120142644,2.2130582633687936,10.499039008092666,9.987554593036634,33.651721745715435,1.5699920654296875,-0.5806007597335565,-1.9675018310546761,-4.8174645911324205,0.8824609290230683,-3.3924832110935483,-0.5425204510158039,-0.10060529794131412,2.4472744927520766,-35.412075301960066,1.4249813800388698,10,1.3600082397460938,2.3250045776367188,10.257499694824219,11.444999694824219,3.970001220703125,0,0.022192354535867542,1.0598651389726441,150.14999389648438,-3.5634214485278317,150.22000122070312,-2.3845864926406724,150.4600067138672,0.022192354535867542
7634,2016-10-18,149.11000061035156,149.6199951171875,148.41000366210938,149.50999450683594,1847800.0,0.002757254004867926,2.903228982083087,0.28984962406015036,48.94661664689664,44.10546971573698,0.8790068185954567,1.6464683196329588,9.707418038781498,9.665203732917746,32.6512290363727,1.209991455078125,-0.8515682634904067,-1.4044982910156136,-4.243363283379807,1.43436670134858,-2.823930787197696,0.014934205166468928,5.7400054931640625,22.727160132969367,-18.03087763532246,1.4194324961820926,10,0.8400039672851562,1.9150009155273438,9.487495422363281,10.814994812011719,2.4900054931640625,1,0.013681129889226096,-1.0657939647037564,148.6999969482422,1.0598651389726441,150.14999389648438,-3.5634214485278317,150.22000122070312,0.013681129889226096
7635,2016-10-19,149.4499969482422,151.32000732421875,149.30999755859375,150.6999969482422,1812000.0,0.0022801712594655577,-1.6274658422259898,3.125047684443427,57.74089894465845,45.98859027374503,0.5095036975208984,1.1072767121284528,8.967057398505489,9.425786509353543,31.125387101622458,2.2100067138671875,-0.988961784722477,-0.9020019531249943,-3.58173569121206,1.7777317849620715,-2.2418688221685272,0.4378649159185386,5.271209106445326,35.49474013123633,-9.453228302071594,1.3398668690435331,10,0.5000076293945312,1.5750045776367188,8.625007629394531,10.3800048828125,2.4300079345703125,2,0.0179993475833784,2.903228982083087,149.11000061035156,-1.0657939647037564,148.6999969482422,1.0598651389726441,150.14999389648438,0.0179993475833784
7636,2016-10-20,150.0399932861328,150.77999877929688,149.60000610351562,149.85000610351562,2251200.0,0.003947784208352623,-2.4203321612596476,-0.15198974609375,34.99388163749629,44.96226608601715,0.009905179358383975,0.2870582540579676,7.961435852650283,8.945770961867026,30.477381537398085,1.3300018310546875,-1.0523208036591996,-0.15650558471679688,-2.4913486485229726,2.178337479089379,-1.323927116619899,1.0109159471863052,4.554988720703136,56.01331865135546,13.574912932138808,1.16742153190309,10,-0.08998870849609375,0.9850082397460938,7.2125091552734375,9.790008544921875,1.2100067138671875,3,0.00773129641439807,-1.6274658422259898,149.4499969482422,2.903228982083087,149.11000061035156,-1.0657939647037564,148.6999969482422,0.00773129641439807
7637,2016-10-21,148.97000122070312,150.2899932861328,148.5,149.50999450683594,2188000.0,-0.007131379054310938,-1.418916829049519,-2.8422616657296604,36.92307391344323,44.18625824368013,1.0281106244420926,1.134853929362464,8.608017191196808,10.060761605036106,29.784077061842073,1.7899932861328125,-0.9527877779258915,-1.0484977722167912,-3.16708633723141,1.0700907927978278,-2.1077920547240865,0.010796510290504102,5.50128121923828,19.24387813958366,-21.34319552945951,1.059294282507308,10,0.9800033569335938,2.0550003051757812,8.282501220703125,10.860000610351562,2.5099945068359375,4,0.00933073355882641,-2.4203321612596476,150.0399932861328,-1.6274658422259898,149.4499969482422,2.903228982083087,149.11000061035156,0.00933073355882641
7638,2016-10-24,152.1199951171875,152.32000732421875,149.2899932861328,149.35000610351562,2432800.0,0.02114515587482324,-1.0968848996832101,-5.129673062250982,57.86950326776329,45.65828758461454,-2.0488949946915227,-2.046837324747713,5.025090345530316,6.9906671577169845,28.306198346710005,3.350006103515625,-0.7177056884164017,2.0549964904785156,-0.20777332937299775,4.317766310330029,0.9236115805527731,3.186381400404258,2.2300617471972544,94.88460307673095,52.332097571332056,1.1313849099257562,10,-1.7549896240234375,-1.0949935913085938,4.850006103515625,7.7100067138671875,-2.0099945068359375,0,-0.006245049820770454,-1.418916829049519,148.97000122070312,-2.4203321612596476,150.0399932861328,-1.6274658422259898,149.4499969482422,-0.006245049820770454
7639,2016-10-25,150.99000549316406,151.97000122070312,149.89999389648438,149.89999389648438,2060600.0,-0.007428278071879624,-2.798138167564919,0.39350755230425155,54.57019760553461,47.11133835048329,-1.03039616096612,-0.9215664988390699,5.7100839794866545,8.19160292670017,26.460497593802167,2.220001220703125,-0.6028921381386851,0.8980064392089844,-1.3967673947437618,3.1927802731617305,-0.2493804777674029,2.0453933561853717,3.241250307175193,65.1832648952658,20.94250508427011,1.1473869169763786,10,-0.625,0.03499603271484375,5.864997863769531,8.839996337890625,0.75,1,0.011126515760391253,-1.0968848996832101,152.1199951171875,-1.418916829049519,148.97000122070312,-2.4203321612596476,150.0399932861328,0.011126515760391253
7640,2016-10-26,150.97999572753906,151.41000366210938,150.27999877929688,150.35000610351562,2246100.0,-6.629422651061034e-05,-1.9350613320650774,0.5779659830615245,57.15639070122635,48.7382071465636,-1.0492040779936929,-0.8304855541187806,5.2761224663174175,8.264758320930326,24.233376383249436,1.1300048828125,-0.4981634832052748,0.8094970703124886,-1.4944407318105277,3.113434872435505,-0.34247183074901955,1.9614659713739968,3.134835030035589,64.92122964832953,15.435485090408939,1.1519689010615033,10,-0.614990234375,0.04500579833984375,5.2450103759765625,8.850006103515625,1.1100006103515625,2,0.0041065730131257805,-2.798138167564919,150.99000549316406,-1.0968848996832101,152.1199951171875,-1.418916829049519,148.97000122070312,0.0041065730131257805
7641,2016-10-27,150.86000061035156,151.4600067138672,149.82000732421875,150.8300018310547,1993500.0,-0.0007947749409401572,1.6666418558491503,0.04761789425242813,54.28570569523204,49.622435948457465,-0.9262868690303208,-0.4691261935219586,4.9561051910702645,8.441775017023957,21.546820448084315,1.6399993896484375,-0.4623542371469398,0.5210021972656307,-1.4221986682369447,2.464203062768206,-0.4505982354856428,1.4926026300169042,3.140733605313784,61.780002236886254,9.991218992397748,0.971600432751285,10,-0.4949951171875,0.16500091552734375,4.632503509521484,8.970001220703125,0.910003662109375,3,0.006761263876005508,-1.9350613320650774,150.97999572753906,-2.798138167564919,150.99000549316406,-1.0968848996832101,152.1199951171875,0.006761263876005508
7642,2016-10-28,149.75999450683594,150.86000061035156,149.3800048828125,150.44000244140625,1843900.0,-0.00729156899817851,-1.0555679181104365,-22.667853509664294,47.62771258282018,50.01266455500789,0.12581033833296829,0.4366822882478232,5.601014812647463,9.581009750405997,21.651154730838957,1.4799957275390625,-0.3511059321583616,-0.4415039062500057,-2.107260386961457,1.2242525744614454,-1.2743821466057454,0.3913743341057341,4.128925097758298,15.511519576986025,-34.67420848724728,0.8328782403557259,10,0.605010986328125,1.2650070190429688,6.022510528564453,10.07000732421875,1.25,4,0.0099492891814712,1.6666418558491503,150.86000061035156,-1.9350613320650774,150.97999572753906,-2.798138167564919,150.99000549316406,0.0099492891814712
7643,2016-10-31,147.8699951171875,149.35000610351562,147.10000610351562,148.88999938964844,3239400.0,-0.012620188695066759,1.3195664655775872,1.4999887804330754,37.046185611139435,48.69039443992376,2.1072973087711375,2.191751504875384,6.995868282294424,11.488787984646649,21.707478786442636,2.6599884033203125,-0.29276032924801143,-2.1745033264160156,-4.092248657114794,-0.256757995717237,-3.133375991765405,-1.2156306610666263,5.90934616855705,15.810878556210051,-27.584851935180616,0.9588726653493852,10,1.8400115966796875,3.105010986328125,7.912509918212891,11.960006713867188,5.980010986328125,0,0.02441334097218717,-1.0555679181104365,149.75999450683594,1.6666418558491503,150.86000061035156,-1.9350613320650774,150.97999572753906,0.02441334097218717
7644,2016-11-01,146.66000366210938,148.6300048828125,146.3800048828125,148.47999572753906,2112000.0,-0.008182805809381466,1.1226311205798312,1.7842984726315316,35.13298923406272,46.17840447207979,3.277917066657011,3.2684608657387173,7.689023867413852,12.696609802115915,21.62003212031263,2.25,-0.3451684956679628,-3.193495178222662,-5.621612449793588,-0.7653779066517359,-4.407553814008139,-1.9794365424371847,6.8521642163460115,5.511785007344041,-34.080836043439355,1.2140586357854652,11,2.69000244140625,3.9550018310546875,9.127498626708984,13.169998168945312,10.92999267578125,1,0.02352377514043069,1.3195664655775872,147.8699951171875,-1.0555679181104365,149.75999450683594,1.6666418558491503,150.86000061035156,0.02352377514043069
7645,2016-11-02,146.27000427246094,147.33999633789062,146.1199951171875,146.42999267578125,2260500.0,-0.0026592075542760663,-4.304275715659933,0.08790609935024105,34.725429825379194,46.14857649295567,3.5418618249626945,3.548183179721036,7.565697577356332,13.0808722990065,21.56057893952435,1.220001220703125,-0.25935406833158936,-3.3979949951171875,-6.305048452776845,-0.49094153745753033,-4.851521723947002,-1.9444682662873731,6.814233826255872,2.809154110577404,-33.64257907044675,1.4535267288298264,11,2.9499969482421875,4.214996337890625,9.472496032714844,13.524993896484375,13.42999267578125,2,0.03739660259060362,1.1226311205798312,146.66000366210938,1.3195664655775872,147.8699951171875,-1.0555679181104365,149.75999450683594,0.03739660259060362
7646,2016-11-03,144.4499969482422,146.6999969482422,144.13999938964844,146.6999969482422,2168200.0,-0.01244279258260339,1.2755533854166667,14.06351931330472,30.585811591084607,45.44443623491582,5.012676324277095,5.241558706142001,8.833876734363855,14.869811487008235,21.483125902539324,2.55999755859375,-0.34283855313753975,-4.967002105712879,-8.696553564853247,-1.237450646572512,-6.831777835283049,-3.10222637614271,8.077101711952281,4.613058069672708,-30.170023811071363,1.8647757295701801,11,3.7800064086914062,5.045005798339844,10.702503204345703,14.81500244140625,15.8800048828125,3,0.05289027034307181,-4.304275715659933,146.27000427246094,1.1226311205798312,146.66000366210938,1.3195664655775872,147.8699951171875,0.05289027034307181
7647,2016-11-04,142.24000549316406,145.0,142.11000061035156,143.0,2702100.0,-0.01529935272944305,-4.666641734109234,0.3377753363715278,29.08030051172379,42.24563592868921,6.892437123659107,7.210875206053913,10.542347209658203,17.0516951360151,21.53591537565064,2.8899993896484375,-0.6662070418778683,-6.789493560791016,-11.693802237917339,-1.8851848836646923,-9.241647899354177,-4.337339222227854,9.448383239975811,1.7956461902584087,-35.5460564019246,2.452154338563164,11,4.799995422363281,6.239997863769531,11.899993896484375,16.154991149902344,17.529998779296875,4,0.06699942640085799,1.2755533854166667,144.4499969482422,-4.304275715659933,146.27000427246094,1.1226311205798312,146.66000366210938,0.06699942640085799
7648,2016-11-07,143.5399932861328,143.66000366210938,142.75,143.3800048828125,3010100.0,0.00913939639176431,3.549914171275987,-0.21051257855321542,32.945430760605504,39.84288405703042,4.746533280967498,5.670797788059389,8.775585654881638,15.70596483354899,21.944290475121708,1.4199981689453125,-0.7556924802972276,-5.152505493164057,-10.592081664967196,0.28707067863908264,-7.8722935790656265,-2.432717407262487,6.998988872272463,21.932388630805416,-16.5450469625865,2.7197880859015715,11,3.2450103759765625,3.6750106811523438,10.625007629394531,14.855003356933594,15.45001220703125,0,0.052041253797556086,-4.666641734109234,142.24000549316406,1.2755533854166667,144.4499969482422,-4.304275715659933,146.27000427246094,0.052041253797556086
7649,2016-11-08,146.08999633789062,146.6300048828125,143.8000030517578,143.88999938964844,3505200.0,0.0177651049953349,-1.3781631671742267,13.75097758702909,40.93849148378441,38.04089525509243,1.596228976078379,2.8810128818902854,5.777204241321385,13.133045597980981,21.911984633859674,3.0900115966796875,-0.7461090126021475,-2.3565025329589844,-7.799791222002426,3.0867861560844574,-5.0781468774807195,0.3651418115627507,3.437508034748191,76.09940686150085,35.706141025312235,2.7216443445217213,11,0.69500732421875,1.1250076293945312,7.635002136230469,12.305000305175781,14.020004272460938,1,0.053118009173447556,3.549914171275987,143.5399932861328,-4.666641734109234,142.24000549316406,1.2755533854166667,144.4499969482422,0.053118009173447556
7650,2016-11-09,146.7899932861328,147.38999938964844,143.5399932861328,143.5399932861328,3170200.0,0.00479154607289578,-1.3692345252403846,1.4772747764931093,41.28684616165021,36.59657752913889,0.2675074281605987,1.9942147055485577,4.692838612905405,12.404549705136958,21.932377905377713,3.850006103515625,-1.2117936605501427,-1.4730049133300724,-6.877797286061451,3.9317874594013063,-4.175401099695762,1.229391273035617,1.8474106350315367,88.63624541224749,48.14432391693033,2.702396186365688,11,-0.30499267578125,0.42501068115234375,6.732505798339844,11.605003356933594,13.620010375976562,2,0.07357451833045414,-1.3781631671742267,146.08999633789062,3.549914171275987,143.5399932861328,-4.666641734109234,142.24000549316406,0.07357451833045414
7651,2016-11-10,146.6999969482422,150.0,146.61000061035156,147.05999755859375,3944200.0,-0.0006130958648877805,-11.55570940122637,-0.11076941856971154,43.57665979573737,36.14646055279636,-0.3292761737453702,1.9046313636816876,4.385305060531266,12.453738080625726,21.296474776669758,3.3899993896484375,-1.6008466397905181,-1.3870010375976562,-6.75257450272278,3.9785724275274674,-4.069787770160218,1.2957856949649056,-4.589996337890625,58.1748630286668,14.375770419195256,2.682786732562561,11,-0.6449966430664062,0.5150070190429688,6.682502746582031,11.694999694824219,16.760009765625,3,0.0886162254290066,-1.3692345252403846,146.7899932861328,-1.3781631671742267,146.08999633789062,3.549914171275987,143.5399932861328,0.0886162254290066
7652,2016-11-11,149.36000061035156,149.6199951171875,145.3800048828125,146.61000061035156,3218000.0,0.018132268012574393,1.593274911106756,-7.638875937778154,41.96740938638804,36.69326319449065,-3.4106523806224516,-0.8617748217013741,1.5400434194954187,9.75329020956167,20.62921217048799,4.239990234375,-1.994763707554398,1.312502288818365,-4.0004991917788,6.6255037694155305,-1.3439984514802177,3.969003029116948,-7.09220001220703,91.17242221174568,51.61142226685282,2.6565007402985827,11,-3.3050003051757812,-2.1449966430664062,3.595001220703125,9.034996032714844,14.5,4,0.07344671381812273,-11.55570940122637,146.6999969482422,-1.3692345252403846,146.7899932861328,-1.3781631671742267,146.08999633789062,0.07344671381812273
7653,2016-11-14,152.0,152.13999938964844,149.5,150.9199981689453,3890800.0,0.017675410945770187,2.882350301248752,0.3927279385653409,52.70196682578598,38.64537181579323,-6.038180785648677,-3.4170648004558473,-1.3154173098928936,7.105191614655894,19.52831113352314,2.779998779296875,-2.3090080020828623,3.787501525878895,-1.8082664527254622,9.383269504483252,0.9896175365767306,6.585385515181059,-9.577555413818345,98.37210127570482,59.48883540344737,2.7978839893021763,11,-4.875,-4.784996032714844,0.13249969482421875,6.394996643066406,11.039993286132812,0,0.051118449160927115,1.593274911106756,149.36000061035156,-11.55570940122637,146.6999969482422,-1.3692345252403846,146.7899932861328,0.051118449160927115
7654,2016-11-15,151.14999389648438,152.0,150.2899932861328,151.97999572753906,2799900.0,-0.005592145417865901,2.9310030341827877,-0.7685189109764196,50.435223534026036,40.390904450087326,-5.011280151195052,-2.5364357658053223,-0.6977711300995679,7.965545272270731,18.290327133430083,1.7100067138671875,-2.4988381056222977,2.835495758056652,-2.9017368808376034,8.572728396950907,-0.03312056139046149,5.7041120775037655,-8.33884711816404,88.48831638899239,50.713488004115035,2.8686163194471233,11,-4.024993896484375,-3.9349899291992188,0.9825057983398438,7.245002746582031,10.920013427734375,1,0.051869083117852766,2.882350301248752,152.0,1.593274911106756,149.36000061035156,-11.55570940122637,146.6999969482422,0.051869083117852766
7655,2016-11-16,152.13999938964844,152.5500030517578,151.8000030517578,152.19000244140625,2152300.0,0.006549821588759608,-1.0548065466858971,0.06024450776725802,53.13725284868214,42.896620145375934,-5.678183302292581,-3.493704065799051,-1.8354076449019772,7.012506559331939,18.07516196351239,1.4000091552734375,-2.365915541501778,3.6910011291503793,-2.2796909544232165,9.661693212723975,0.7056550873635672,6.676347170937191,-8.955698506874967,94.2816768923989,57.083667535982215,2.985346041786804,11,-4.80999755859375,-4.80999755859375,-0.29000091552734375,6.254997253417969,9.94000244140625,2,0.052385968533436245,2.9310030341827877,151.14999389648438,2.882350301248752,152.0,1.593274911106756,149.36000061035156,0.052385968533436245
7656,2016-11-17,151.1999969482422,151.39999389648438,149.5500030517578,151.22999572753906,2098700.0,-0.006178535856299017,9.000082481029363,0.5999389685688129,53.557320000482484,45.61628897746023,-4.11247105615908,-2.5954091690212806,-0.9870467377323848,7.962988842224007,17.832187182648585,2.589996337890625,-2.1089906680174693,2.692998504638666,-3.364671309278407,8.75066831855574,-0.33583640231987033,5.721833411597203,-7.453753935329644,81.17145818303317,39.52707446856091,3.0288349069585396,11,-3.5499954223632812,-3.8699951171875,0.9775009155273438,7.194999694824219,10.850006103515625,3,0.06091274404601932,-1.0548065466858971,152.13999938964844,2.9310030341827877,151.14999389648438,2.882350301248752,152.0,0.06091274404601932
7657,2016-11-18,150.36000061035156,151.1999969482422,149.52000427246094,150.83999633789062,2020500.0,-0.005555531447385964,1.799994913724044,16.000508646998984,56.48777268444343,48.232104746775555,-2.2345062550520822,-1.7348867699635093,-0.1610430356504935,8.785055565404605,17.13666159109868,1.67999267578125,-1.811001990436779,1.7835021972656193,-4.328188369471121,7.89519276400236,-1.272343086102751,4.83934748063399,-6.085531995108312,28.196713110038274,-16.024937877776516,3.055845283368373,11,-2.31500244140625,-3.029998779296875,0.5724983215332031,8.034996032714844,10.649993896484375,4,0.08712427540794887,9.000082481029363,151.1999969482422,-1.0548065466858971,152.13999938964844,2.9310030341827877,151.14999389648438,0.08712427540794887
7658,2016-11-21,151.1699981689453,151.2899932861328,150.1199951171875,150.5500030517578,1181200.0,0.005387054770588984,1.72097232079489,-1.2916679912261182,62.00105406680574,50.57238947822238,-2.0655860947938436,-2.7612770041133956,-1.0078252044681335,7.962295285786183,17.506487961814422,1.1699981689453125,-1.2100569943198138,2.6409996032714957,-3.3686481647304447,8.650647371273436,-0.36382428072946027,5.645823487272452,-6.3989974875111955,54.455266046914495,5.1166081918064705,3.0048238840009684,11,-3.125,-3.839996337890625,-0.5550003051757812,7.224998474121094,9.960006713867188,0,0.0839452443944868,1.799994913724044,150.36000061035156,9.000082481029363,151.1999969482422,-1.0548065466858971,152.13999938964844,0.0839452443944868
7659,2016-11-22,152.6699981689453,153.0500030517578,151.2100067138672,151.92999267578125,1954200.0,0.009922603811396646,1.45330349422715,1.1935666469777515,66.08039160658996,53.32722786099345,-2.8318561227595467,-4.352097173883834,-2.4973121759539367,6.472974753285712,17.87794521190474,1.8800048828125,-0.2896094289669122,4.056999969482433,-2.141481487183455,10.255481426148322,0.9577592411494891,7.156240697815377,-7.4322573452917595,89.2349854328224,32.60571307258596,3.099240728332938,11,-3.4549942016601562,-5.089996337890625,-2.1274948120117188,5.724998474121094,7.44000244140625,1,0.06792424996109592,1.72097232079489,151.1699981689453,1.799994913724044,150.36000061035156,9.000082481029363,151.1999969482422,0.06792424996109592
7660,2016-11-23,151.60000610351562,153.33999633789062,151.17999267578125,152.75,2166900.0,-0.00700852871070079,-1.170835314143753,-1.5540342701610408,68.66845203993903,56.11520477701587,-1.1262477509922917,-3.4080040066614856,-1.427411732983444,7.561264512263222,18.309026761023055,2.160003662109375,0.5354941085448957,2.956007385253912,-3.2982692489024714,9.210284019410295,-0.17113093182427974,6.083145702332104,-5.737284301613727,54.45042281313537,-8.39674412505989,3.127138317078198,11,-2.2400054931640625,-3.8750076293945312,-1.1125030517578125,6.794990539550781,8.129989624023438,2,0.06906332980985486,1.45330349422715,152.6699981689453,1.72097232079489,151.1699981689453,1.799994913724044,150.36000061035156,0.06906332980985486
7661,2016-11-25,151.8800048828125,153.4199981689453,151.7100067138672,151.88999938964844,886800.0,0.001846957572717356,-8.771635348999434,0.00869092163575087,77.99072952489479,60.117795903516615,-0.6640187246051994,-3.802631419377832,-1.7680813595583516,7.289242422236214,18.55888311643398,1.8199920654296875,1.1049954857755324,3.1850059509277457,-3.161313962452766,9.531325864308258,0.011845994237489776,6.358165907618002,-5.269555627311718,60.51293086583982,-9.641405046741042,3.1731599566902533,11,-0.42000579833984375,-4.1150054931640625,-1.3925018310546875,6.514991760253906,7.8799896240234375,4,0.06715826060258756,-1.170835314143753,151.60000610351562,1.45330349422715,152.6699981689453,1.72097232079489,151.1699981689453,0.06715826060258756
7662,2016-11-28,151.25,152.42999267578125,151.00999450683594,151.0500030517578,1733500.0,-0.004148043603887208,-9.142335567544004,-20.010687022900765,73.29306734794919,62.405695961534754,0.29309897023583176,-3.2203864617927707,-1.1970030582889137,7.800854114926722,18.50508147298858,1.4199981689453125,1.6512465873336453,2.4805007934570256,-3.952845674162063,8.913847261076114,-0.7361724403525329,5.697174027266584,-3.8224048748858763,34.242540539790724,-40.27609370509447,3.2166732338095447,11,0.220001220703125,-3.4850006103515625,-0.7624969482421875,7.144996643066406,11.660003662109375,0,0.07140497885459718,-8.771635348999434,151.8800048828125,-1.170835314143753,151.60000610351562,1.45330349422715,152.6699981689453,0.07140497885459718
7663,2016-11-29,151.47999572753906,152.22000122070312,151.3300018310547,151.6199951171875,1496800.0,0.0015206329093491178,-3.0455696202531644,-0.7000076295109483,68.93886510175568,64.46165613572694,-0.020580772467752695,-3.337161052977393,-1.4664140863617945,7.424817733664412,17.503000157795228,0.970001220703125,2.1999679658474918,2.52999649047851,-3.998948386512751,9.058941367469771,-0.7344759480171206,5.7944689289741405,-3.333312237165188,19.502095706018665,-52.55216499962427,3.2644724384956367,11,-0.0099945068359375,-3.714996337890625,-0.99249267578125,6.915000915527344,11.350006103515625,1,0.06291258943813349,-9.142335567544004,151.25,-8.771635348999434,151.8800048828125,-1.170835314143753,151.60000610351562,0.06291258943813349
7664,2016-11-30,150.11000061035156,151.5399932861328,150.07000732421875,151.1300048828125,2750500.0,-0.009044066251834737,-1.6727239939519205,7.285776566757493,61.14096873892713,65.3509579013097,1.3257992360924504,-1.7870726486029298,-0.16481695820732511,8.61888517792218,16.273889295998796,1.4699859619140625,2.5862599555817383,0.9875015258789119,-5.468588626068623,7.443591677826447,-2.2405435500948556,4.2155466018526795,-1.330519358549111,1.1938326994465827,-65.92239323007868,3.22804507597377,11,1.3600006103515625,-2.345001220703125,0.5850028991699219,8.284996032714844,10.860000610351562,2,0.0734128587546019,-3.0455696202531644,151.47999572753906,-9.142335567544004,151.25,-8.771635348999434,151.8800048828125,0.0734128587546019
7665,2016-12-01,151.74000549316406,152.8800048828125,150.11000061035156,150.11000061035156,2305200.0,0.010858736101424737,-2.398768067101026,-1.5980373090789415,65.32849086514722,66.65886577516135,-0.41003077327781057,-3.147648682867498,-1.8627753080973264,6.8276705529927995,14.810351395961655,2.7700042724609375,2.59251475177345,2.3440063476562614,-4.0665736033985525,8.754586298711075,-0.8612836278711313,5.549296323183654,-2.4036622113044643,49.85082784850486,-17.63648320522546,3.2052899755274007,12,-0.2700042724609375,-3.975006103515625,-1.0450019836425781,6.564994812011719,9.919998168945312,3,0.055160108173085476,-1.6727239939519205,150.11000061035156,-3.0455696202531644,151.47999572753906,-9.142335567544004,151.25,0.055160108173085476
7666,2016-12-02,152.08999633789062,152.8699951171875,151.42999267578125,151.99000549316406,1829200.0,0.0023065166209073062,-1.3606278531674068,0.06134389275818168,59.66028921527866,67.01136761192082,-0.6934191425547453,-3.052422025598446,-2.292560715105111,6.308884938334302,12.610588157596258,1.44000244140625,2.7258219316405814,2.311997222900402,-3.759159717404856,8.38315416320566,-0.7235812472522412,5.347575693053045,-2.2636144695807445,71.88579248028844,7.0890299957332275,3.0355784701526325,12,-0.34499359130859375,-4.3249969482421875,-1.3949928283691406,6.1450042724609375,9.449996948242188,4,0.050233411622123025,-2.398768067101026,151.74000549316406,-1.6727239939519205,150.11000061035156,-3.0455696202531644,151.47999572753906,0.050233411622123025
7667,2016-12-05,151.77000427246094,152.22999572753906,150.77999877929688,152.08999633789062,2432100.0,-0.0021039652385734797,3.8333969125912364,-3.20021364260644,49.02626557051289,65.56972444566605,-0.17029252176976684,-2.088961347572706,-2.0377393850623093,6.453953055470663,9.69760326658156,1.4499969482421875,2.710642413867106,1.515505218505865,-3.4620378065249326,6.493048243536663,-0.9732662940095338,4.004276731021264,-1.660003662109375,60.498164599578615,-0.049414133460075504,2.488771512515402,12,-0.02500152587890625,-4.0050048828125,-1.0750007629394531,6.2299957275390625,10.099990844726562,0,0.05264538452559564,-1.3606278531674068,152.08999633789062,-2.398768067101026,151.74000549316406,-1.6727239939519205,150.11000061035156,0.05264538452559564
7668,2016-12-06,151.00999450683594,152.0800018310547,150.4199981689453,151.85000610351562,2245400.0,-0.005007641458984247,1.5538457926922309,2.6251013304086595,49.40273226391487,63.716651185368825,0.6309891309960278,-0.7806478807601138,-1.3098767178745163,7.041306159951688,6.686873008493663,1.660003662109375,2.7360889177264767,0.38199539184569176,-3.4673197611870137,4.231310544878397,-1.542662184670661,2.3066529683620445,2.410003662109375,33.451530224374984,-22.58842221757167,1.92465757651635,12,0.7350082397460938,-3.2449951171875,-0.3149909973144531,6.94500732421875,10.850006103515625,1,0.07880279178961724,3.8333969125912364,151.77000427246094,-1.3606278531674068,152.08999633789062,-2.398768067101026,151.74000549316406,0.07880279178961724
7669,2016-12-07,153.85000610351562,153.91000366210938,150.47999572753906,150.60000610351562,2811300.0,0.01880677902118011,1.0356159669649,-3.8689942053731996,56.30069164971557,62.34245558645511,-2.261898455612169,-3.1721274691375356,-4.125840794937631,4.02583586907943,5.389571732282327,3.4300079345703125,2.837519819317748,2.8340065002441293,-0.6349172279157642,6.302930228404023,1.0995446361641825,4.568468364324076,-3.4300079345703125,98.42111814710263,45.26793968031308,1.7344618640799396,12,-1.8600006103515625,-5.840003967285156,-3.5074996948242188,4.055000305175781,9.959991455078125,2,0.058368510700591125,1.5538457926922309,151.00999450683594,3.8333969125912364,151.77000427246094,-1.3606278531674068,152.08999633789062,0.058368510700591125
7670,2016-12-08,157.58999633789062,160.89999389648438,156.60000610351562,156.63999938964844,5504300.0,0.024309327825821514,-7.3496244500081485,0.29230675330528844,69.51743204610639,61.400978088811954,-5.657835203245668,-6.389095248941487,-7.76430146714992,0.12061353948860187,5.1880129714334196,7.04998779296875,2.861770411383503,6.03399658203125,2.0160080415484742,10.051985122514026,4.025002311789876,8.042990852272624,-7.1699981689453125,68.41604095414063,18.030089227400424,2.008994270241388,12,-2.1049957275390625,-6.084999084472656,-7.607490539550781,-0.05499267578125,6.6800079345703125,3,0.021448092907911498,1.0356159669649,153.85000610351562,1.5538457926922309,151.00999450683594,3.8333969125912364,151.77000427246094,0.021448092907911498
7671,2016-12-09,159.6999969482422,159.8300018310547,157.25999450683594,157.27999877929688,2614700.0,0.013389178624177989,-1.0894311464529616,2.5473746767535617,76.47393633861394,61.75440797666359,-7.3107157082472725,-7.879203004761507,-9.684264054785388,-2.1427496831946655,6.167776492089524,2.57000732421875,2.721327287009842,7.493997192382807,2.6603643952906566,12.327629989474957,5.077180793836732,9.910813590928882,-9.220001220703125,88.54964277238334,33.8963444587666,2.4168163985460684,12,-4.214996337890625,-8.194999694824219,-9.847496032714844,-2.2949981689453125,4.0,4,0.012273054172333042,-7.3496244500081485,157.58999633789062,1.0356159669649,153.85000610351562,1.5538457926922309,151.00999450683594,0.012273054172333042
7672,2016-12-12,160.3300018310547,161.27999877929688,158.55999755859375,158.60000610351562,2299200.0,0.003944927331568371,-2.0055049274580385,0.7148748084768312,76.23140934998925,62.56469067091177,-7.283175903599158,-8.058381778896205,-10.274826040486687,-2.908203376904055,6.86171839855675,2.720001220703125,2.644962977057048,7.575502014160151,1.7200199975273165,13.430984030792985,4.6477610058437335,10.503243022476568,-9.433206176757807,91.25233061831814,35.06314906231702,2.9277410083164237,12,-4.654998779296875,-8.635002136230469,-11.467498779296875,-4.035003662109375,3.910003662109375,0,0.007546881065673139,-1.0894311464529616,159.6999969482422,-7.3496244500081485,157.58999633789062,1.0356159669649,153.85000610351562,0.007546881065673139
7673,2016-12-13,159.77000427246094,162.0399932861328,159.13999938964844,160.85000610351562,3583300.0,-0.0034927808407552163,-1.4786149783182811,-0.6242800568016441,71.48913688029602,63.71448713106386,-6.060948607695593,-7.258579581890075,-9.632722696596034,-2.4949922639983697,8.135577122529561,2.899993896484375,2.3978948152569046,6.627004241943354,0.0018358779027778382,13.25217260598393,3.3144200599230658,9.939588423963642,-8.250216430664068,80.36341268961293,27.183016065707193,3.3125841820202884,12,-3.69500732421875,-7.375007629394531,-12.010002136230469,-4.775001525878906,3.239990234375,1,0.01314383669381014,-2.0055049274580385,160.3300018310547,-1.0894311464529616,159.6999969482422,-7.3496244500081485,157.58999633789062,0.01314383669381014
7674,2016-12-14,158.99000549316406,160.4499969482422,158.25,160.0500030517578,2119100.0,-0.004882010129803271,1.3656067467349216,0.9814775569024711,72.76648593662007,64.54093102789417,-4.34586893896801,-6.1778530646611785,-8.76090288370645,-1.8757893645887407,9.31938588218145,2.1999969482421875,2.3183148554825834,5.455004882812489,-1.588217699508732,12.49822746513371,1.9333935916518783,8.976616173973099,-6.628601215820311,43.93391582401863,-8.710504720830528,3.5216112911606117,12,-2.760009765625,-6.20001220703125,-11.990001678466797,-4.230003356933594,4.67999267578125,2,0.018051418441588085,-1.4786149783182811,159.77000427246094,-2.0055049274580385,160.3300018310547,-1.0894311464529616,159.6999969482422,0.018051418441588085
7675,2016-12-15,160.11000061035156,161.5,159.07000732421875,159.35000610351562,1811100.0,0.007044437250715463,-2.6818292161327983,-0.7169776011976737,74.10661849165862,66.14607872526972,-4.641863020611169,-7.030603586911184,-9.758050414833463,-3.145313314192663,10.447563802806329,2.5099945068359375,2.4230710895186576,6.176499938964838,-1.4149318829318531,13.76793176086153,2.3807840280164783,9.972215849913198,-6.974309212304689,59.623573877457204,7.645049964664125,3.7957159109483527,12,-3.8800048828125,-7.32000732421875,-13.109996795654297,-6.230003356933594,4.029998779296875,3,0.023109093336690423,1.3656067467349216,158.99000549316406,-1.4786149783182811,159.77000427246094,-2.0055049274580385,160.3300018310547,0.023109093336690423
7676,2016-12-16,160.41000366210938,161.25,159.85000610351562,160.49000549316406,3767100.0,0.0018737308763612237,-1.3333290947700367,-0.10526632802618106,77.35964458121254,69.2942319486808,-4.065042672131511,-6.96219333781039,-9.912745805082523,-3.5719451759075014,11.683073699563447,1.399993896484375,2.815081252918219,6.016002655029297,-1.983649488155578,14.015654798214172,2.0161765834368452,10.015828726621749,-6.561968113015638,56.992282018350835,2.6558382675438565,3.999826071592443,12,-4.1800079345703125,-6.700004577636719,-13.560001373291016,-6.935005187988281,3.660003662109375,4,0.024063340952739765,-2.6818292161327983,160.11000061035156,1.3656067467349216,158.99000549316406,-1.4786149783182811,159.77000427246094,0.024063340952739765
7677,2016-12-19,163.4600067138672,164.52999877929688,161.64999389648438,162.00999450683594,3231900.0,0.019013795786591903,-1.6543659555318042,-18.124737745565515,80.62375378739418,72.76323434017851,-5.903220977309559,-9.46577136459382,-12.795767820896117,-6.735320604012742,13.224994396851736,4.1199951171875,3.112067124098985,8.411005401611334,-0.31056321316751223,17.13257401639018,4.050221094221911,12.771789709000757,-8.95661454581031,82.96190647429574,23.218683785410875,4.360784307389422,12,-5.955009460449219,-8.5050048828125,-16.82500457763672,-10.265007019042969,-1.4000091552734375,0,0.0014681893094199427,-1.3333290947700367,160.41000366210938,-2.6818292161327983,160.11000061035156,1.3656067467349216,158.99000549316406,0.0014681893094199427
7678,2016-12-20,163.86000061035156,164.9499969482422,163.5,164.32000732421875,2204600.0,0.0024470444148736448,-1.4576054207130202,-0.31724333880540473,86.98225580597449,76.17229702420728,-4.792762808737848,-9.345463355962636,-13.030038710854399,-7.261403252030277,14.917298205608413,1.489990234375,3.5987173975473468,8.176499176025402,-1.1801487941893356,17.53314714624014,3.498175190918033,12.85482316113277,-8.353947781170689,83.73139053180321,15.897075827436382,4.678323985107363,12,-3.0849990844726562,-6.635002136230469,-17.224998474121094,-11.519996643066406,-0.6100006103515625,1,0.0023190826400405484,-1.6543659555318042,163.4600067138672,-1.3333290947700367,160.41000366210938,-2.6818292161327983,160.11000061035156,0.0023190826400405484
7679,2016-12-21,163.0399932861328,164.02999877929688,163.02000427246094,163.60000610351562,1313400.0,-0.005004316618847593,-2.366699727880776,1.2174013998076094,81.77724569398316,77.53449854063803,-2.8296308355358235,-8.125317479142637,-12.073953632133623,-6.578961831932702,16.661753678995012,1.0099945068359375,4.349041217475332,6.837992095947271,-2.954674562878779,16.63065875477332,1.941658766534232,11.73432542536031,-6.4006671626645755,67.51688720153834,-2.485135807008348,4.896333329413026,12,-1.93499755859375,-5.80499267578125,-15.869991302490234,-12.344993591308594,0.910003662109375,2,-0.00018399644585498365,-1.4576054207130202,163.86000061035156,-1.6543659555318042,163.4600067138672,-1.3333290947700367,160.41000366210938,-0.00018399644585498365
7680,2016-12-22,162.07000732421875,163.6699981689453,161.9199981689453,163.66000366210938,1965900.0,-0.005949374398045659,1.1739328228068846,2.8392141903490367,77.11960406746377,77.60623939939912,-1.2933328895494753,-6.672847730092144,-10.958625145749977,-5.736653652753802,18.18098855879656,1.75,5.218033014447371,5.344506072998058,-4.531372167121674,15.22038431311779,0.4065669529381921,10.282445193057924,-4.433400701777629,43.52951384214007,-25.150516223859675,4.93793912005987,12,-0.47000885009765625,-4.8350067138671875,-14.900005340576172,-11.375007629394531,-0.2100067138671875,3,0.0098722204752284,-2.366699727880776,163.0399932861328,-1.4576054207130202,163.86000061035156,-1.6543659555318042,163.4600067138672,0.0098722204752284
7681,2016-12-23,162.0800018310547,162.6699981689453,161.52999877929688,162.1699981689453,1254100.0,6.166783725713998e-05,1.0917490270739423,0.05660160073703,78.4964058754363,77.85790568000434,-1.0395387852620956,-6.19723893742281,-10.812427064918353,-5.869496440343653,19.67820270908015,1.1399993896484375,5.84496472783249,4.844500732421864,-5.03126926373713,14.720270728580857,-0.09338426565761893,9.782385730501346,-3.565788369517435,16.08196918793752,-51.41748743801537,4.937884998079492,12,-0.48000335693359375,-4.845001220703125,-14.75,-11.950004577636719,6.0699920654296875,4,0.012709757745073436,1.1739328228068846,162.07000732421875,-2.366699727880776,163.0399932861328,-1.4576054207130202,163.86000061035156,0.012709757745073436
7682,2016-12-27,162.0500030517578,162.75999450683594,161.8000030517578,162.05999755859375,1301100.0,-0.0001850862472727588,-2.7647129222391764,0.11105459477789081,81.7972864646692,79.00325563382358,-0.8268521978993704,-5.6039635954234654,-10.621107042993401,-5.970633563891454,21.58527241116617,0.959991455078125,5.952378221402796,4.274501800537109,-5.402303448586025,13.951307049660244,-0.5639008240244721,9.11290442509869,-2.76349557181598,15.204811428928359,-54.26333019314061,4.838402624561568,12,-0.45000457763671875,-4.81500244140625,-14.560001373291016,-12.060005187988281,6.2700042724609375,1,0.01246531462153544,1.0917490270739423,162.0800018310547,1.1739328228068846,162.07000732421875,-2.366699727880776,163.0399932861328,0.01246531462153544
7683,2016-12-28,161.00999450683594,162.85000610351562,160.5500030517578,162.02000427246094,1281000.0,-0.006417824901797098,-1.3834318965244616,101.05648854961832,73.00770099015531,79.03005730643862,0.45544088931123383,-4.019464329625208,-9.381791263831218,-5.087501961927956,23.360577500565054,2.3000030517578125,5.708526431160294,2.757993316650385,-6.544866143867125,12.060852777167895,-1.893436413608356,7.409423046909126,-1.0438682906980716,13.218161489049173,-50.415282848741,4.65142973025875,12,1.0000076293945312,-3.4999923706054688,-13.322494506835938,-12.209991455078125,6.0200042724609375,2,0.006521353254957285,-2.7647129222391764,162.0500030517578,1.0917490270739423,162.0800018310547,1.1739328228068846,162.07000732421875,0.006521353254957285
7684,2016-12-29,161.1300048828125,161.44000244140625,160.64999389648438,160.64999389648438,858200.0,0.000745359791757938,-2.2916269311462902,-0.475253807106599,64.82415335463259,77.99867229121351,0.7497577266344706,-3.44835178434289,-9.310208256806106,-5.360493878745729,24.977912156896643,0.790008544921875,5.428655088486153,2.3270034790039062,-6.220065939096344,10.874072897104156,-1.9465312300462188,6.600538188054031,-0.5800018310546875,18.589831370554403,-42.60293200602827,4.273534709050132,12,1.2699966430664062,-3.6200027465820312,-13.4425048828125,-12.650001525878906,6.3899993896484375,3,0.01315704743340218,-1.3834318965244616,161.00999450683594,-2.7647129222391764,162.0500030517578,1.0917490270739423,162.0800018310547,0.01315704743340218
7685,2016-12-30,160.11000061035156,160.99000549316406,159.6699981689453,160.88999938964844,1472300.0,-0.00633031863433986,1.6938622987575125,-1.6249602644796237,51.88941673487412,75.16864697495367,1.977742781123851,-1.8647435702925463,-8.11747367470673,-4.508300516641469,26.71322600982149,1.4600067138671875,5.292297539721403,0.8884994506835824,-6.9964412133618055,8.77344011472897,-3.0539708813390973,4.830969782706262,4.839996337890625,13.836520237038458,-42.082492411829584,3.9424703320226873,12,2.1999969482421875,-2.5999984741210938,-11.71249771118164,-11.629997253417969,8.30999755859375,4,0.02398348837207087,-2.2916269311462902,161.1300048828125,-1.3834318965244616,161.00999450683594,-2.7647129222391764,162.0500030517578,0.02398348837207087
7686,2017-01-03,159.72999572753906,160.99000549316406,158.50999450683594,160.64999389648438,2099000.0,-0.0023733987968515002,2.0999723438140743,1.1794866778825464,47.169784160234464,71.45153923860259,2.5156969900714614,-0.9307415228705338,-7.584613102780224,-4.3068856605503925,28.339175477813892,2.480010986328125,5.193444844675412,0.1264945983886605,-7.008299320038674,7.261288516815995,-3.4409023608249925,3.6938915576023135,5.114401245117193,28.110552092452544,-22.37492206629384,3.567396959213663,1,2.0,-2.2199935913085938,-11.187496185302734,-11.249992370605469,11.230010986328125,1,0.01333503374310352,1.6938622987575125,160.11000061035156,-2.2916269311462902,161.1300048828125,-1.3834318965244616,161.00999450683594,0.01333503374310352
7687,2017-01-04,159.75999450683594,160.49000549316406,158.94000244140625,159.8000030517578,2163600.0,0.0001878093038207851,1.1830822462444393,0.043487635380558276,49.95029911447568,67.33687738399162,2.1296078694904566,-0.34937113568685163,-7.42376173156191,-4.510566760544236,30.144758472669587,1.5500030517578125,4.9630501037231625,-0.2430061340332088,-6.351997267966425,5.865984999900007,-3.297501700999817,2.8114894329333993,4.831026367187519,28.801766358327445,-17.16473930751123,3.0544955669666147,1,1.5100021362304688,-2.2499923706054688,-10.14749526977539,-11.279991149902344,12.240005493164062,2,0.052516272396901265,2.0999723438140743,159.72999572753906,1.6938622987575125,160.11000061035156,-2.2916269311462902,161.1300048828125,0.052516272396901265
7688,2017-01-05,162.91000366210938,163.35000610351562,160.6300048828125,160.9499969482422,2880900.0,0.019717133597789704,-1.0923159988966682,-48.98970251716247,65.75559723232455,65.5566942215851,-1.3067484098700959,-2.7006122968890054,-10.443931692749004,-7.836226051522431,32.2223068264689,3.5900115966796875,4.72913880038206,2.312002563476568,-2.224746018300465,6.848751145253601,0.043628272588051686,4.580376854365085,1.4377761572265797,90.9090622487744,42.83953788999899,2.268374290888511,1,-1.82000732421875,-5.400001525878906,-13.292503356933594,-14.430000305175781,9.050003051757812,3,0.03320854177457533,1.1830822462444393,159.75999450683594,2.0999723438140743,159.72999572753906,1.6938622987575125,160.11000061035156,0.03320854177457533
7689,2017-01-06,162.8300018310547,162.9499969482422,161.1300048828125,162.6699981689453,2167000.0,-0.0004910799168639235,8.100099183642328,0.0816342418509782,61.9298043666813,63.868938699275944,-1.4077012189022469,-2.0167574733616505,-10.195914776617201,-7.929173020665303,34.11104370681465,1.8199920654296875,4.074927579083379,1.7830009460449219,-1.5629877348365824,5.128989626926426,0.11000660560418396,3.45599528648566,1.2842665757812597,89.2561358155078,40.88637112855141,1.6729943404407452,1,-1.9000015258789062,-5.319999694824219,-13.212501525878906,-14.349998474121094,10.800003051757812,4,0.02579375361427516,-1.0923159988966682,162.91000366210938,1.1830822462444393,159.75999450683594,2.0999723438140743,159.72999572753906,0.02579375361427516
7690,2017-01-09,160.97000122070312,162.47999572753906,160.72000122070312,162.3300018310547,2318300.0,-0.011422960077599353,1.120490123082297,-8.499809269502194,52.16048074523046,60.942724795919744,0.3127424887454424,0.11536279114994841,-8.18572564966479,-6.249583472801419,33.80327025520704,2.1100006103515625,3.1934165025330117,-0.24599990844725994,-3.1718598561296574,2.6798600392351375,-1.7089298822884587,1.2169300653939388,2.9200962301328275,50.8264632166333,3.4008500025721915,1.462929973841201,1,-0.04000091552734375,-3.44000244140625,-11.352500915527344,-12.489997863769531,14.029998779296875,0,0.04069083060251222,8.100099183642328,162.8300018310547,-1.0923159988966682,162.91000366210938,1.1830822462444393,159.75999450683594,0.04069083060251222
7691,2017-01-10,161.66000366210938,162.41000366210938,160.50999450683594,160.5800018310547,1477900.0,0.004286528149181068,-2.1147270339566004,-0.794118637031718,41.50943667831226,56.46629704188008,-0.49517491329160634,-0.4429840006378072,-8.710556730832565,-7.110631046701229,33.43846074837219,1.9000091552734375,2.496574625391901,0.3460021972656193,-2.4961580751039207,3.1881624696351594,-1.0750779389191507,1.7670823334503893,2.014889670966568,61.67798099746034,17.973031242497235,1.4210801361847736,1,-0.7300033569335938,-3.975006103515625,-12.042503356933594,-13.180000305175781,14.089996337890625,1,0.0418161224403113,1.120490123082297,160.97000122070312,8.100099183642328,162.8300018310547,-1.0923159988966682,162.91000366210938,0.0418161224403113
7692,2017-01-11,161.5399932861328,162.3800048828125,160.35000610351562,161.47000122070312,1378300.0,-0.0007423628186190578,1.3199783763046151,0.06480735811469504,38.75969565333104,52.660963115566275,-0.5086024304085299,-0.23998012137516866,-8.387902140055644,-7.16074693323452,32.68111239963277,2.029998779296875,1.9182347015497783,0.16549224853514488,-2.6397479372091084,2.970732434279398,-1.2371278443369818,1.5681123414072715,1.92830409389353,39.66623942057292,0.9820497590552009,1.4026200928721337,1,-0.6099929809570312,-3.8549957275390625,-11.784992218017578,-13.059989929199219,14.32000732421875,2,0.05831381589232132,-2.1147270339566004,161.66000366210938,1.120490123082297,160.97000122070312,8.100099183642328,162.8300018310547,0.05831381589232132
7693,2017-01-12,161.8699951171875,161.9600067138672,160.6699981689453,161.35000610351562,1296900.0,0.0020428491071566857,2.6856744267154937,7.429256594724221,44.04885900956349,50.35259707722526,-0.7864922486010641,-0.4264538171944423,-8.446317370273306,-7.664994436042491,31.712167231712975,1.290008544921875,1.2983162162363726,0.39049453735350426,-2.3173935816842004,3.098382656391209,-0.9634495221653481,1.7444385968723566,1.3999701479112332,58.461321767913,22.45664181956421,1.3539440595188517,1,-0.9399948120117188,-4.18499755859375,-12.114994049072266,-13.389991760253906,15.07000732421875,3,0.06258111563837865,1.3199783763046151,161.5399932861328,-2.1147270339566004,161.66000366210938,1.120490123082297,160.97000122070312,0.06258111563837865
7694,2017-01-13,161.86000061035156,162.1300048828125,161.35000610351562,161.99000549316406,1250100.0,-6.174403618597335e-05,2.804838109415705,-0.25001467222254825,48.81620211007265,50.01112878558065,-0.7398626592144524,-0.20071274241908554,-8.12024526320431,-7.829795293869267,31.170539588079265,0.779998779296875,0.6046199852318637,0.2370002746582145,-2.2067016926062024,2.6807022419226314,-0.984850708973994,1.458851258290423,1.2195658244166623,70.89210622461334,34.35878399905559,1.221850983632214,1,-0.9300003051757812,-4.1450042724609375,-12.104999542236328,-13.379997253417969,14.649993896484375,4,0.062399642069874695,2.6856744267154937,161.8699951171875,1.3199783763046151,161.5399932861328,-2.1147270339566004,161.66000366210938,0.062399642069874695
7695,2017-01-17,163.80999755859375,164.25,161.6699981689453,161.85000610351562,2430500.0,0.01204742951247395,-1.2241324879640103,-15.076291079812206,58.00179829966108,51.21468591218362,-2.3577647965797155,-1.9597815946022763,-9.712415871345854,-9.93576205121866,30.625797580562487,2.5800018310546875,0.2565139107476,2.001997375488287,-0.5184356078279961,4.52243035880457,0.7417808838301312,3.2622138671464427,-5.3000030517578125,88.7178684612074,47.54876243631612,1.2602164916581482,1,-2.214996337890625,-3.0349960327148438,-13.809993743896484,-15.329994201660156,12.040008544921875,1,0.059947545757738085,2.804838109415705,161.86000061035156,2.6856744267154937,161.8699951171875,1.3199783763046151,161.5399932861328,0.059947545757738085
7696,2017-01-18,164.27000427246094,164.3800048828125,162.58999633789062,163.64999389648438,1834700.0,0.002808172399261899,3.2618662694592286,0.31633320358115996,59.875405224889626,52.31747548000739,-2.3535466694533227,-2.230118856730428,-9.743200070404612,-10.554000302333066,30.067300218424375,1.790008544921875,0.13293567285913355,2.2690040588378793,-0.38813552463531664,4.926143642311075,0.9404342671012671,3.5975738505744914,-5.645209655761732,97.27045549202984,50.63522334660967,1.3285697917366015,1,-1.904998779296875,-3.165008544921875,-10.775005340576172,-12.765007019042969,13.289993286132812,2,0.06531926370283725,-1.2241324879640103,163.80999755859375,2.804838109415705,161.86000061035156,2.6856744267154937,161.8699951171875,0.06531926370283725
7697,2017-01-19,163.6999969482422,164.8000030517578,163.55999755859375,164.17999267578125,1980400.0,-0.003469941616811134,-2.2631959363141725,-0.7741737011788448,62.488346986367745,51.95444767490107,-1.3028879198923278,-1.7299032414655358,-8.670498597684059,-10.103874397723388,28.811873077000204,1.2400054931640625,0.2779595383213973,1.686997222900402,-0.9998857808262755,4.3738802266270795,0.3435557210370632,3.0304387247637408,-4.844993920898446,73.36550113794225,21.573648901391067,1.3434415018633408,1,-1.1249923706054688,-2.0999984741210938,-10.204998016357422,-12.194999694824219,13.919998168945312,3,0.07361028269027847,3.2618662694592286,164.27000427246094,-1.2241324879640103,163.80999755859375,2.804838109415705,161.86000061035156,0.07361028269027847
7698,2017-01-20,164.24000549316406,164.77000427246094,163.22999572753906,164.38999938964844,1897100.0,0.0032987694257111677,2.3846205439484893,0.31249006580411354,63.89627886237286,52.17294484108902,-1.8264681505338274,-2.3610345475390204,-8.733082487160743,-10.746991723754434,27.326367250162225,1.540008544921875,0.5533922302678036,2.208005523681635,-0.5385823516278663,4.954593398991136,0.8347115860268843,3.5812994613363855,-5.028302464355477,83.76817234928062,26.629069712314234,1.3732939376547486,1,-1.6650009155273438,-2.6400070190429688,-10.555004119873047,-12.545005798339844,12.939987182617188,4,0.0707500896769706,-2.2631959363141725,163.6999969482422,3.2618662694592286,164.27000427246094,-1.2241324879640103,163.80999755859375,0.0707500896769706
7699,2017-01-23,163.00999450683594,164.35000610351562,162.1699981689453,164.0500030517578,1421600.0,-0.007489107070075662,1.6585225158168961,6.933672431332655,62.719210187468036,53.34613700133764,-0.6350192336342388,-1.1946358274973647,-7.112303015533911,-9.629087159290464,25.775432851664913,2.1800079345703125,0.7908941618736378,0.9794944763183651,-1.7648074227226118,3.723796375359342,-0.3926564732021234,2.3516454258388535,-3.4629934766504107,42.811317811317814,-18.987134986672558,1.3721509495204949,1,-0.43498992919921875,-1.4099960327148438,-8.77499771118164,-10.93499755859375,14.850006103515625,0,0.08545493162375473,2.3846205439484893,164.24000549316406,-2.2631959363141725,163.6999969482422,3.2618662694592286,164.27000427246094,0.08545493162375473
7700,2017-01-24,163.6699981689453,163.82000732421875,162.9600067138672,163.22999572753906,1347400.0,0.004048853962029364,1.324260794259557,-0.42307579447753746,66.86637124672095,56.16357417560528,-0.974198752278312,-1.8220433268958232,-7.3883785388571255,-10.366244015704098,24.73141102562521,0.8600006103515625,0.5753878725481911,1.5594985961914176,-1.2812411563016042,4.400238348684439,0.13912871994492093,2.9798684724379143,-3.807817017465453,57.03411464376885,-8.652791521192988,1.4203698762465053,1,-1.0949935913085938,-1.94000244140625,-9.160003662109375,-11.595001220703125,14.30999755859375,1,0.07845051922489032,1.6585225158168961,163.00999450683594,2.3846205439484893,164.24000549316406,-2.2631959363141725,163.6999969482422,0.07845051922489032
7701,2017-01-25,164.13999938964844,164.75,163.89999389648438,164.1999969482422,1299200.0,0.002871639432768802,-2.1481209381181126,-0.13635733111388543,68.0692433589324,59.42019058733876,-1.1794491219067993,-2.2448988561087333,-7.458173104156089,-10.913524234667705,23.973890729566456,1.0800018310546875,0.4454738913981373,1.926499938964838,-1.0554570665876497,4.908456944517326,0.4355214361885942,3.417478441741082,-3.9815489241518947,74.90485031329774,4.364174433767445,1.4909785027762477,1,-1.404998779296875,-2.410003662109375,-9.6300048828125,-12.06500244140625,6.1199951171875,2,0.07134157888028891,1.324260794259557,163.6699981689453,1.6585225158168961,163.00999450683594,2.3846205439484893,164.24000549316406,0.07134157888028891
7702,2017-01-26,164.07000732421875,164.44000244140625,163.39999389648438,164.33999633789062,1180000.0,-0.00042641687394873173,3.425556782027141,4.5,56.41592173490332,60.794308667932064,-0.7966047928105411,-2.1247508705318126,-7.066289291141231,-10.828116050784956,23.03101880205925,1.040008544921875,0.5958891893456268,1.755507659912098,-1.337887360316273,4.848902680140469,0.20881014979789825,3.3022051700262978,-3.633063703546526,73.07710365388452,4.901683383913351,1.5466975101141898,1,-0.9950027465820312,-2.3400115966796875,-9.10000991821289,-11.995010375976562,2.6599884033203125,3,0.08222094003883007,-2.1481209381181126,164.13999938964844,1.324260794259557,163.6699981689453,1.6585225158168961,163.00999450683594,0.08222094003883007
7703,2017-01-27,162.05999755859375,164.5800018310547,160.7100067138672,164.55999755859375,2341100.0,-0.012250927505921383,2.047229998438082,9.259636034814061,46.49042400334941,60.535888878296156,1.3892898329133345,-0.03377588933858533,-4.836215648514695,-8.842483445776423,22.153747736911235,3.8699951171875,0.8106057260435477,-0.3070022583007699,-3.3422722233540867,2.728267706752547,-1.8246372408274283,1.2106327242258885,-1.3612703720563957,33.41567050025494,-30.76744482592789,1.517634982526652,1,0.69500732421875,-0.3300018310546875,-5.829998016357422,-8.739997863769531,4.94000244140625,4,0.09601380842282148,3.425556782027141,164.07000732421875,-2.1481209381181126,164.13999938964844,1.324260794259557,163.6699981689453,0.09601380842282148
7704,2017-01-30,163.25,163.2899932861328,160.60000610351562,162.02999877929688,2149800.0,0.007342974573203875,3.138480679844124,-0.48800048828125,61.06790277086444,60.8765671528743,0.4662222577997568,-1.113921510200953,-5.760386610455981,-10.051468124539326,21.209027170512996,2.6899871826171875,1.1146378846154334,0.7770004272460938,-2.2242595451886302,3.7782603996808177,-0.723629558971254,2.2776304134634415,1.5500030517578125,63.85536852787399,-1.933941975511246,1.5006299862173553,1,-0.5499954223632812,-1.595001220703125,-4.25,-9.720001220703125,2.9900054931640625,0,0.0853292047521057,2.047229998438082,162.05999755859375,3.425556782027141,164.07000732421875,-2.1481209381181126,164.13999938964844,0.0853292047521057
7705,2017-01-31,163.9499969482422,164.0,162.35000610351562,162.49000549316406,1796600.0,0.0042878832970425496,1.1153801009429163,1.196713110038272,61.10564336023466,61.01326027902375,-0.23672110025182747,-1.5931677011544139,-6.212852903268924,-10.727929102784174,20.85921701285784,1.649993896484375,1.3622264674360167,1.2849975585937443,-1.5673844676503847,4.137379584837873,-0.14119345452832022,2.711188571715809,0.7660061645507881,80.72278967842514,13.818019979944012,1.4261910131220705,1,-1.2499923706054688,-2.2949981689453125,-4.779998779296875,-10.419998168945312,1.82000732421875,1,0.08484296383671586,3.138480679844124,163.25,2.047229998438082,162.05999755859375,3.425556782027141,164.07000732421875,0.08484296383671586
7706,2017-02-01,161.86000061035156,163.9499969482422,161.80999755859375,163.83999633789062,2219700.0,-0.012747766860589982,-1.0576899094010197,-1.356169394452457,51.30295830931032,59.77043931490626,1.6488604811673042,0.7005001561661288,-3.864204579560891,-8.591662396335579,20.96830866458202,2.1399993896484375,1.5186791437705551,-0.9114990234375,-3.4435390085847644,1.6205409617097644,-2.177519016011132,0.3545209691361322,2.773682562255857,31.658187422603735,-37.09374353523435,1.2660199925736284,2,0.8250045776367188,-0.2050018310546875,-2.4425010681152344,-8.330001831054688,3.5099945068359375,2,0.09959220966515048,1.1153801009429163,163.9499969482422,3.138480679844124,163.25,2.047229998438082,162.05999755859375,0.09959220966515048
7707,2017-02-02,168.14999389648438,168.8800048828125,166.16000366210938,166.83999633789062,5816300.0,0.0388607022267029,-1.0374671391016117,-0.6616163562241352,67.2148893488085,60.13917381339911,-4.40695686900645,-5.195060771597554,-9.79004302903823,-14.754110493703081,21.77398421243935,7.0200042724609375,1.5734939766877574,4.958994293212896,1.8203469571244284,8.097641629301364,3.3896706251686624,6.52831796125713,-7.54998779296875,91.18344089429785,20.25696613458267,1.569323668044229,2,-3.4099884033203125,-4.454994201660156,-8.732494354248047,-14.6199951171875,-3.5999908447265625,3,0.012548324037707115,-1.0576899094010197,161.86000061035156,1.1153801009429163,163.9499969482422,3.138480679844124,163.25,0.012548324037707115
7708,2017-02-03,168.32000732421875,168.83999633789062,167.14999389648438,167.72000122070312,3227700.0,0.0010110819738657906,1.0609985299317068,0.45802077994688534,67.55432822082074,60.67640915043829,-4.400073701307406,-5.205898206558913,-9.612530602743163,-14.810102813881826,21.633646594049765,1.69000244140625,1.5775201267524608,4.858507537841803,0.9771861885567148,8.73982888712689,2.9178468631992587,6.799168212484346,-7.554401245117191,93.23674346433533,21.384486715540618,1.9406606746425412,2,-3.5800018310546875,-4.625007629394531,-8.902507781982422,-14.790008544921875,-3.0800018310546875,4,-0.009446361261243319,-1.0374671391016117,168.14999389648438,-1.0576899094010197,161.86000061035156,1.1153801009429163,163.9499969482422,-0.009446361261243319
7709,2017-02-06,167.02999877929688,168.17999267578125,166.7100067138672,168.17999267578125,2172800.0,-0.007664023816473908,1.5565108935063556,-1.9166369971008597,59.07551272479555,59.8107582035577,-2.771290241942694,-3.778846601697154,-8.03117786716416,-13.397248190798877,21.39884615636887,1.6100006103515625,1.5726824986727763,3.358499145507807,-0.8219191137125392,7.538917404728153,1.2682900158976338,5.44870827511798,-6.102104724121091,73.83303837354859,3.944216038922818,2.090209129610172,2,-2.2899932861328125,-3.3349990844726562,-7.269996643066406,-13.5,-0.4900054931640625,0,-0.00017960114659709703,1.0609985299317068,168.32000732421875,-1.0374671391016117,168.14999389648438,-1.0576899094010197,161.86000061035156,-0.00017960114659709703
7710,2017-02-07,167.52000427246094,168.0800018310547,166.52999877929688,167.52999877929688,2732600.0,0.002933637650393228,1.792796755790776,0.00869092163575087,59.14460001820402,58.81913116569899,-2.9700753750562114,-3.955797887038244,-8.183644057166077,-13.759512683951186,21.33711822771211,1.5500030517578125,1.5205914850468503,3.5210044860839957,-0.7924573592672459,7.834466331435237,1.364273563408375,5.677735408759617,-6.433068000732419,80.76380195968403,13.746260445488474,2.1567309226756146,2,-2.779998779296875,-3.8250045776367188,-7.56500244140625,-13.990005493164062,-0.4600067138671875,1,-0.007640871219266709,1.5565108935063556,167.02999877929688,1.0609985299317068,168.32000732421875,-1.0374671391016117,168.14999389648438,-0.007640871219266709
7711,2017-02-08,168.4199981689453,168.57000732421875,167.5,167.5,2089900.0,0.005372456265107184,-1.3261075083343008,-92.05038167938932,63.03865102461297,59.55498997566673,-3.575060744808326,-4.557024092335325,-8.737707892104368,-14.55685019421071,21.45102818712815,1.07000732421875,1.609643958367002,4.082998657226568,-0.5091622771986124,8.675159591651749,1.786918190013978,6.3790791244391585,-7.177200524995101,83.08799605066814,16.17640480051493,2.296080467212592,2,-3.67999267578125,-4.724998474121094,-8.509998321533203,-14.889999389648438,-0.6100006103515625,2,-0.015734437271671897,1.792796755790776,167.52000427246094,1.5565108935063556,167.02999877929688,1.0609985299317068,168.32000732421875,-0.015734437271671897
7712,2017-02-09,170.9600067138672,171.4199981689453,168.1699981689453,168.4499969482422,2606900.0,0.01508139515815654,-1.1172587924213204,2.72827691440134,66.71639049067926,61.80231958537004,-5.626643556815338,-6.698563006951304,-10.874828878074538,-16.97328077832421,21.982930253676926,3.25,1.670213102556744,6.152006530761724,0.884991543699698,11.41902151782375,3.5184990372307254,8.785514024292723,-9.564464925139731,90.59322060342434,24.747529008542244,2.6335074935310114,2,-4.950004577636719,-5.780006408691406,-11.340007781982422,-17.430007934570312,-3.5200042724609375,3,-0.03269777361459514,-1.3261075083343008,168.4199981689453,1.792796755790776,167.52000427246094,1.5565108935063556,167.02999877929688,-0.03269777361459514
7713,2017-02-10,172.0,172.27000427246094,170.27000427246094,171.64999389648438,2070000.0,0.006083254827390361,3.494308051021808,0.1394441202217683,72.57658701601673,63.08106227927586,-5.708699015198107,-7.3158154819145125,-11.498957707822683,-17.87345219761778,22.625739371591063,2.0,1.718991814248085,6.685499572753912,0.7077511794688576,12.663247966038966,3.6966253761113705,9.674373769396453,-10.20347995606383,95.29609731589119,25.44050813866079,2.9888741966425294,2,-4.959999084472656,-5.689994812011719,-12.610000610351562,-18.470001220703125,-5.220001220703125,4,-0.04331393574559417,-1.1172587924213204,170.9600067138672,-1.3261075083343008,168.4199981689453,1.792796755790776,167.52000427246094,-0.04331393574559417
7714,2017-02-13,171.9600067138672,172.49000549316406,170.77999877929688,172.49000549316406,2272200.0,-0.00023251910542332332,5.452870386364945,-1.5142558200366205,71.48783015211322,64.23463858948459,-4.808975629595807,-6.830565006642303,-10.990824672074325,-17.698517698924718,23.254436561462565,1.7100067138671875,2.0033055830621436,6.140505981445301,-0.29725578978505496,12.578267752675657,2.921625095830109,9.359386867060493,-9.535077616219525,91.10741304932219,18.819098787405977,3.2188808856151807,2,-4.810005187988281,-5.540000915527344,-12.66000747680664,-18.430007934570312,-4.2800140380859375,0,-0.03907886112080039,3.494308051021808,172.0,-1.1172587924213204,170.9600067138672,-1.3261075083343008,168.4199981689453,-0.03907886112080039
7715,2017-02-14,173.6300048828125,173.63999938964844,171.5500030517578,171.66000366210938,2244700.0,0.009711549800786479,1.1005091399828242,-3.71699199631485,73.15764506829964,66.66293711826118,-5.54453057271752,-8.144736599943371,-12.21617350805792,-19.23095631691683,23.226382227915398,2.089996337890625,2.6539588477452867,7.3195037841796875,0.0791645387829476,14.559843029576427,3.6993341614813176,10.939673406878057,-10.399869673523511,99.83722299952036,26.728193744849037,3.6201696226983744,2,-3.7300033569335938,-6.635002136230469,-14.410003662109375,-20.100006103515625,-6.730010986328125,1,-0.040834022906725886,5.452870386364945,171.9600067138672,3.494308051021808,172.0,-1.1172587924213204,170.9600067138672,-0.040834022906725886
7716,2017-02-15,175.0,175.0,173.05999755859375,173.17999267578125,2346500.0,0.007890313187010278,1.1318622354874408,0.9238610134308243,75.08028542817729,67.53687001596883,-5.42511021101879,-9.138169413469853,-13.127715100549239,-20.46121406484582,23.269050941626652,1.94000244140625,3.129959741925859,8.152999114990223,0.014797357215883267,16.291200872764563,4.083898236103039,12.222099993877407,-10.72887837267507,100.0,25.77626092971984,4.06910087888717,2,-4.2350006103515625,-7.3249969482421875,-15.770000457763672,-21.470001220703125,-8.979995727539062,2,-0.04537144252232139,1.1005091399828242,173.6300048828125,5.452870386364945,171.9600067138672,3.494308051021808,172.0,-0.04537144252232139
7717,2017-02-16,175.75,175.8300018310547,174.50999450683594,175.10000610351562,2206500.0,0.004285714285714226,2.2592871675081003,0.3571380663335457,83.34145946275385,69.29099570951695,-5.569353944092285,-9.422207784045952,-13.390778312823471,-21.05579728656025,23.23320955910247,1.32000732421875,3.638550391340715,8.300498962402344,-0.6047766836138351,17.205774608418523,3.84786113939424,12.753136785410447,-10.19141296795405,98.56111751468248,18.383314895704288,4.452637823008091,2,-4.569999694824219,-7.659996032714844,-16.442501068115234,-22.220001220703125,-9.600006103515625,3,-0.04517782327969422,1.1318622354874408,175.0,1.1005091399828242,173.6300048828125,5.452870386364945,171.9600067138672,-0.04517782327969422
7718,2017-02-17,175.86000061035156,176.5,174.47999572753906,175.47000122070312,2424400.0,0.0006258925197812903,1.4191694458403765,0.6000046950561059,82.41645909741699,71.88443419536378,-5.0258512246470275,-9.082707283179872,-12.978023202161296,-20.986767727799844,23.478056925586618,2.0200042724609375,4.514551498448071,7.829499816894526,-1.6892143284879069,17.348213962276958,3.0701427442033093,12.588856889585742,-8.863415506444397,88.81120186946802,6.297374019468009,4.75935707269122,2,-4.345001220703125,-7.30999755859375,-16.552501678466797,-22.330001831054688,-9.089996337890625,4,-0.04787898407666491,2.2592871675081003,175.75,1.1318622354874408,175.0,1.1005091399828242,173.6300048828125,-0.04787898407666491
7719,2017-02-21,176.94000244140625,177.0,176.0,176.5500030517578,2317000.0,0.006141259111261066,2.921610866768393,1.0,82.75341475970295,74.5076358333081,-5.0872679430177925,-9.555515410290553,-13.603497575803488,-21.867825904380737,24.486591742859204,1.1399993896484375,4.647000406266642,8.213001251220703,-1.7854154165910927,18.2114179190325,3.213792917314805,13.212209585126601,-8.422870954124221,98.8991267488122,15.491243543578705,4.999208333905897,2,-4.69000244140625,-8.139999389648438,-17.632503509521484,-23.410003662109375,-9.510009765625,1,-0.05742061445643909,1.4191694458403765,175.86000061035156,2.2592871675081003,175.75,1.1318622354874408,175.0,-0.05742061445643909
7720,2017-02-22,176.50999450683594,177.08999633789062,175.07000732421875,177.07000732421875,1815200.0,-0.0024302471382224855,5.733399455761552,-1.4359325482217613,90.31365731993047,77.53819208834337,-3.6296152747904387,-8.552749381855676,-12.835157052134207,-21.222749347755666,25.325805416492532,2.019989013671875,4.782944202325837,7.140993499755865,-3.1352747709267135,17.417261770438444,2.002859364414576,12.279127635097154,-6.465946687264676,85.60789065162243,-4.166453039219462,5.138134135341287,2,-3.8799972534179688,-7.6649932861328125,-17.187496185302734,-22.979995727539062,-8.6199951171875,2,-0.05002550623677415,2.921610866768393,176.94000244140625,1.4191694458403765,175.86000061035156,2.2592871675081003,175.75,-0.05002550623677415
7721,2017-02-23,175.85000610351562,177.0399932861328,175.2100067138672,176.52000427246094,2599900.0,-0.003739099336353746,1.1403649667603624,1.1963979183128526,80.70178213773787,79.0921244935721,-2.0169472652280263,-7.347189782178731,-11.90555153075212,-20.318689807310193,25.817398586607666,1.829986572265625,5.250340211588394,5.895504760742199,-4.46040158090301,16.251411102387408,0.7175515899195943,11.073457931564803,-4.3967685802804795,52.49080672789669,-35.57251415532672,5.177953170822612,2,-2.1700057983398438,-7.0050048828125,-14.66500473022461,-22.32000732421875,-8.160003662109375,3,-0.0508957173522232,5.733399455761552,176.50999450683594,2.921610866768393,176.94000244140625,1.4191694458403765,175.86000061035156,-0.0508957173522232
7722,2017-02-24,177.55999755859375,177.7100067138672,175.1199951171875,175.22000122070312,1684300.0,0.009724147828982899,-1.0393723492448728,-3.492541392425243,82.81249661336922,80.22944778216683,-3.0086688716858987,-8.426771487463526,-13.340806744453118,-21.852343661148666,26.743223755773105,2.5900115966796875,5.786439684282897,6.930996704101574,-3.5674251597955617,17.42941856799871,1.681785772153006,12.180207636050142,-4.97940827242752,95.35576950331158,7.6185755334437175,5.249210931948575,2,-3.3149948120117188,-8.404991149902344,-15.824996948242188,-24.029998779296875,-10.860000610351562,4,-0.06499207842309573,1.1403649667603624,175.85000610351562,5.733399455761552,176.50999450683594,2.921610866768393,176.94000244140625,-0.06499207842309573
7723,2017-02-27,177.6199951171875,177.85000610351562,176.5500030517578,177.3300018310547,2340400.0,0.0003379001994745501,2.4666042764429434,0.12392894870691341,91.2062897204252,82.42038773420148,-2.444723053904852,-7.653691925392479,-13.101653261543106,-21.70991379838722,29.325927409081302,1.3000030517578125,6.232756333393951,6.212994384765636,-3.911188231737299,16.33717700126857,1.1509030765141688,11.275085693017104,-4.0135223454810784,91.7262198803447,2.138114670255561,5.062091308251472,2,-2.9199905395507812,-8.394989013671875,-15.532493591308594,-24.089996337890625,-10.3699951171875,0,-0.06457606990212794,-1.0393723492448728,177.55999755859375,1.1403649667603624,175.85000610351562,5.733399455761552,176.50999450683594,-0.06457606990212794
7724,2017-02-28,177.17999267578125,177.8699951171875,175.47999572753906,176.9499969482422,2992100.0,-0.0024772123268889112,1.968942215651152,0.7931070770849776,87.73441066973115,84.04002835658278,-1.3258211498715866,-6.4471283615038715,-12.336299259906667,-21.05952487586336,31.833049479456587,2.3899993896484375,6.405820447695447,5.0764923095703125,-4.591241764254534,14.744226383395159,0.24262527265790368,9.910359346482721,-2.7248132377129934,75.35694822888284,-14.713387889425618,4.833867036912421,2,-1.714996337890625,-7.9449920654296875,-15.092491149902344,-23.649993896484375,-10.17999267578125,1,-0.058753746662408846,2.4666042764429434,177.6199951171875,-1.0393723492448728,177.55999755859375,1.1403649667603624,175.85000610351562,-0.058753746662408846
7725,2017-03-01,177.86000061035156,178.7100067138672,177.22000122070312,177.3699951171875,2352300.0,0.0038379498966039094,-2.772197863751376,2.1304982418894713,87.51992256580814,85.42221026076399,-1.500496850590821,-6.357557119053524,-12.712452152482001,-21.515072656879966,34.2106600105067,1.5300140380859375,6.4104497631857384,5.061000061035145,-4.1264330844188635,14.248433206489153,0.4672834883081407,9.654716633762149,-2.7218580364594516,76.32302624588247,-14.02615687347739,4.593716572727004,3,-1.2649993896484375,-8.204994201660156,-15.772499084472656,-24.01000213623047,-7.839996337890625,2,-0.05864167265702391,1.968942215651152,177.17999267578125,2.4666042764429434,177.6199951171875,-1.0393723492448728,177.55999755859375,-0.05864167265702391
7726,2017-03-02,177.97999572753906,178.25,176.50999450683594,177.5,3190300.0,0.00067466050138143,2.411761185991892,0.9795721358951204,84.54728134517995,85.55619046992243,-1.2888634983492295,-5.489406364350856,-12.5306045159071,-21.399487932811667,36.84096620137509,1.7400054931640625,6.496254565980536,4.37499542236327,-3.5074392309599034,12.257430075686443,0.43377809570168324,8.316212749024857,-2.5,79.66549782169801,-10.212759348680095,3.9412173266615813,3,-1.3849945068359375,-8.324989318847656,-15.827495574951172,-23.735000610351562,-7.3600006103515625,3,-0.05669174390439313,-2.772197863751376,177.86000061035156,1.968942215651152,177.17999267578125,2.4666042764429434,177.6199951171875,-0.05669174390439313
7727,2017-03-03,170.25999450683594,171.88999938964844,169.89999389648438,170.6999969482422,10396500.0,-0.04337566808643656,-2.4310331219910024,-0.916679912261182,44.83370710159701,81.38032913705355,6.225121798367979,2.5263006026592905,-4.690570044140827,-13.494709633815205,36.76045063463608,8.080001831054688,6.210532604593709,-3.450505828857416,-11.077881041959387,4.176869384244554,-7.2641934354084015,0.3631817776935691,8.45001220703125,4.0862665902285,-81.5910014806695,3.813687606550979,3,4.045005798339844,-0.6049880981445312,-8.027496337890625,-16.014999389648438,0.9600067138671875,4,-0.015094515143582399,2.411761185991892,177.97999572753906,-2.772197863751376,177.86000061035156,1.968942215651152,177.17999267578125,-0.015094515143582399
7728,2017-03-06,166.72999572753906,170.3300018310547,166.11000061035156,169.41000366210938,5793600.0,-0.02073299009272045,-1.1530628530056326,6.0908933277847135,37.13720009667158,76.31186084116116,9.30204242337527,6.251594567711493,-1.091977054071691,-9.803215019453376,37.092330768964445,4.220001220703125,5.625277299540386,-6.901004028320301,-14.793487766271681,0.9914797096310792,-10.847245897296006,-2.9547621593445967,11.803810729980455,4.920593784589599,-76.76219672680772,3.9462418689756915,3,5.6800079345703125,2.9250106811523438,-4.327495574951172,-11.564994812011719,3.9000091552734375,0,-0.0001799243091561431,-2.4310331219910024,170.25999450683594,2.411761185991892,177.97999572753906,-2.772197863751376,177.86000061035156,-0.0001799243091561431
7729,2017-03-07,167.0,168.6199951171875,166.5399932861328,166.5399932861328,2811900.0,0.0016194103003646099,-8.043354230935085,-0.17164378804010544,32.48809443203106,69.88679829806125,8.352080082077208,6.3023525198429695,-1.2624000470729584,-9.920169807911122,37.69106961880732,2.0800018310546875,4.773282099327076,-6.629499816894537,-14.527275276564296,1.2682756427752224,-10.578387546729402,-2.6806120870596715,11.036854223632787,7.063483797838097,-69.33530898830006,3.948887729834877,3,5.410003662109375,2.6550064086914062,-4.757499694824219,-11.834999084472656,3.1699981689453125,1,0.0014970059880239361,-1.1530628530056326,166.72999572753906,-2.4310331219910024,170.25999450683594,2.411761185991892,177.97999572753906,0.0014970059880239361
7730,2017-03-08,166.24000549316406,167.41000366210938,166.16000366210938,167.0,2375900.0,-0.004550865310394836,-1.7173967127195529,-1.6521378578299666,26.09170769411446,63.81901224876975,8.383711789137351,7.33774598070076,-0.37833198217703057,-9.001209622577903,38.46442166531474,1.25,3.9041555319381303,-7.325494384765619,-15.449239210414362,0.7982504408831232,-11.387366797589976,-3.2636219719412622,11.319774585937466,1.0708804723940337,-69.35412351944689,4.061872412824369,3,6.1699981689453125,4.019996643066406,-4.062503814697266,-9.015007019042969,2.5999908447265625,2,0.00457167036647621,-8.043354230935085,167.0,-1.1530628530056326,166.72999572753906,-2.4310331219910024,170.25999450683594,0.00457167036647621
7731,2017-03-09,165.77000427246094,166.7899932861328,165.1199951171875,166.39999389648438,1993700.0,-0.002827244978179766,1.3688112115145283,0.8289397072700624,22.33924766698611,57.099762365838295,8.128271762384287,8.009698409267571,0.21251726720555553,-8.369529703178841,39.20300082251548,1.6699981689453125,2.8498023669100405,-7.662995910644526,-16.21524748217894,0.8892556608898872,-11.939121696411746,-3.386870124877305,11.331784627890585,9.601310857624544,-54.89911980007513,4.276125785767206,3,6.144996643066406,4.489997863769531,-3.5925025939941406,-8.535003662109375,3.92999267578125,3,0.025637931413783788,-1.7173967127195529,166.24000549316406,-8.043354230935085,167.0,-1.1530628530056326,166.72999572753906,0.025637931413783788
7732,2017-03-10,165.3699951171875,166.5,164.97999572753906,166.49000549316406,2164200.0,-0.0024130370088908393,1.6666755899399017,1.7778235279870178,21.385694366402376,49.341918437613536,7.3949429655533265,8.400123989524502,0.7321850326675872,-7.807408671494102,39.076135758762256,1.5200042724609375,1.632544547587031,-7.783504486083984,-17.014501757747524,1.4474927855795556,-12.399003121915769,-3.1680058502522,11.012886156174176,7.289699901317102,-51.89929665983316,4.615498635831774,3,6.475006103515625,6.475006103515625,-3.199993133544922,-8.134994506835938,4.760009765625,4,0.03174699253198643,1.3688112115145283,165.77000427246094,-1.7173967127195529,166.24000549316406,-8.043354230935085,167.0,0.03174699253198643
7733,2017-03-13,164.5500030517578,165.11000061035156,164.3000030517578,164.85000610351562,2127700.0,-0.004958529900473185,-1.0249861717751625,0.26785738613915344,15.716644078244613,41.33994437189281,6.890607070495008,9.099921341378746,1.6983021435863748,-6.805274834803868,38.776122182126194,1.0699920654296875,0.7953683853755535,-8.230996704101557,-18.22750340279285,1.7655099945897348,-13.229250053447203,-3.232743354755911,10.920647377938053,5.787047666142733,-46.38040267823802,4.998253349345646,3,6.9550018310546875,6.9550018310546875,-0.3325004577636719,-5.349998474121094,5.5099945068359375,0,0.04053477997716781,1.6666755899399017,165.3699951171875,1.3688112115145283,165.77000427246094,-1.7173967127195529,166.24000549316406,0.04053477997716781
7734,2017-03-14,165.24000549316406,165.32000732421875,164.10000610351562,164.2100067138672,1974400.0,0.004193269089087792,1.0504180130276453,-3.433294339046844,19.25805436561518,33.755292349649146,4.837520645120037,8.306540695768774,1.1615865331831117,-7.313820624627567,38.36182532018512,1.220001220703125,-0.3340283348901494,-7.204994201660156,-17.754155689069535,3.344167285749222,-12.479574945364845,-1.930413457955467,9.113580198737992,34.44109457690251,-12.938844053872664,5.274580743704692,3,5.93499755859375,6.165000915527344,-1.0225028991699219,-6.040000915527344,4.9099884033203125,1,0.03261921574961102,-1.0249861717751625,164.5500030517578,1.6666755899399017,165.3699951171875,1.3688112115145283,165.77000427246094,0.03261921574961102
7735,2017-03-15,166.5399932861328,166.5399932861328,164.8300018310547,165.57000732421875,2079700.0,0.00786727033256196,2.5258066038477875,0.9417350597019347,25.461202670169413,27.190172496870193,1.9701017832132095,6.796618657582826,0.0660348026013935,-8.428378988742878,37.402333885675745,1.709991455078125,-1.6229870062985015,-5.5505058288574105,-16.40411826250724,5.3031066047924185,-10.97731204568234,-0.12369961203248181,6.583162855162868,90.70627541961869,42.15635509651829,5.426806216824917,3,1.4550094604492188,4.865013122558594,-2.322490692138672,-7.0649871826171875,4.230010986328125,2,0.02179659558755831,1.0504180130276453,165.24000549316406,-1.0249861717751625,164.5500030517578,1.6666755899399017,165.3699951171875,0.02179659558755831
7736,2017-03-16,167.05999755859375,167.6699981689453,166.25999450683594,166.77999877929688,2726600.0,0.003122398783621305,-1.1363573311138855,0.2886627129575737,20.47243891763857,24.483364920874816,-0.2925691801205801,5.956671394470504,-0.2270253162221536,-8.767468075961489,35.86982139753178,1.410003662109375,-2.91664656643394,-4.633501434326178,-15.619069547513106,6.352066678860751,-10.126285490919656,0.8592826222673011,4.980380578168337,82.91311019263729,38.61973215862754,5.492784056593468,3,0.15500640869140625,4.345008850097656,-2.8424949645996094,-7.584991455078125,5.2700042724609375,3,0.010654847392012945,2.5258066038477875,166.5399932861328,1.0504180130276453,165.24000549316406,-1.0249861717751625,164.5500030517578,0.010654847392012945
7737,2017-03-17,167.80999755859375,168.35000610351562,167.07000732421875,168.05999755859375,3976000.0,0.004489405069798114,2.084270902272226,-0.8928610354223433,23.443430129290746,22.96183492449917,-1.5943073227350055,4.828907355101961,-0.7376540985122801,-9.31327026817425,33.95539063967558,1.290008544921875,-4.344761756245333,-3.4865013122558537,-14.428617514646817,7.455614890135109,-8.957559413451321,1.9845567889396136,3.2775359341787578,87.29391659007352,46.97631500703745,5.471058101195475,3,-1.4499969482421875,3.5950088500976562,-3.5924949645996094,-8.334991455078125,4.8699951171875,4,0.011262734146626263,-1.1363573311138855,167.05999755859375,2.5258066038477875,166.5399932861328,1.0504180130276453,165.24000549316406,0.011262734146626263
7738,2017-03-20,167.44000244140625,168.2899932861328,166.8000030517578,167.75999450683594,1603300.0,-0.0022048454953246255,1.159422373091255,1.27996826171875,23.532626453109884,21.966782926841258,-1.2438057486248795,4.780871761796703,-0.2292015698453156,-8.78945221130084,31.823590027559025,1.489990234375,-5.767055054752831,-3.4354965209960824,-14.28585917622172,7.414866134229555,-8.860677848608901,1.9896848066167365,2.80902776465544,78.58814912683823,40.93878106617986,5.425181327612816,3,-1.214996337890625,3.9650039672851562,-1.845001220703125,-6.694999694824219,9.360000610351562,0,0.016065470629383016,2.084270902272226,167.80999755859375,-1.1363573311138855,167.05999755859375,2.5258066038477875,166.5399932861328,0.016065470629383016
7739,2017-03-21,166.77999877929688,168.8000030517578,166.64999389648438,167.50999450683594,2241900.0,-0.003941732277150001,-3.3434287387678983,2.2812932144389872,19.858519896625367,21.274206504898025,-0.6909521052482432,4.891474735848703,0.5670239881317514,-7.959859145356717,29.3820455201304,2.1500091552734375,-6.170440510276819,-3.5875000000000057,-14.190904536620963,7.015904536620951,-8.88920226831047,1.7142022683104585,2.731148534459294,49.118295935859294,15.68503423476416,5.301702268310471,3,-0.32999420166015625,4.625007629394531,-0.1049957275390625,-5.609992980957031,10.669998168945312,1,0.01966661951855131,1.159422373091255,167.44000244140625,2.084270902272226,167.80999755859375,-1.1363573311138855,167.05999755859375,0.01966661951855131
7740,2017-03-22,167.67999267578125,167.97000122070312,167.0399932861328,167.32000732421875,1534200.0,0.005396293938551677,-1.0217268716621886,-0.4931335047344328,23.121061362508755,21.36107469328943,-1.5256403062599873,3.4741631234995225,-0.12351885145602637,-8.683148684864534,27.44985212731612,1.19000244140625,-6.090685516195833,-2.2460060119628906,-12.502165964028023,8.010153940102242,-7.374085987995443,2.8820739640696615,1.1818176927460513,55.905251649025004,27.15018454965119,5.128079976032562,3,-1.2299880981445312,3.7250137329101562,-0.894989013671875,-6.399986267089844,9.840011596679688,2,0.014730446854676504,-3.3434287387678983,166.77999877929688,1.159422373091255,167.44000244140625,2.084270902272226,167.80999755859375,0.014730446854676504
7741,2017-03-23,166.89999389648438,168.4199981689453,166.42999267578125,168.0,1430500.0,-0.004651710480480853,1.0515494730218657,-3.0556968463886065,36.25202753577766,23.012889489886685,-0.6353050885348068,3.741077140744949,0.8389415135756622,-7.72727128602682,25.504814212457937,1.9900054931640625,-5.960814310598039,-2.5785041809081974,-12.52260675247183,7.365598390655435,-7.550555466690014,2.393547104873619,-2.79998779296875,19.83118831323517,-11.546777867096836,4.972051285781815,3,-0.44998931884765625,4.505012512207031,1.5475082397460938,-5.044990539550781,10.960006713867188,3,0.02318760046436452,-1.0217268716621886,167.67999267578125,-3.3434287387678983,166.77999877929688,1.159422373091255,167.44000244140625,0.02318760046436452
7742,2017-03-24,166.02000427246094,167.4600067138672,165.66000366210938,167.3699951171875,1410400.0,-0.005272556358325797,1.3529235771060426,1.227257594673325,46.29052677230388,26.40998756700438,0.3873151143849043,3.912802806611893,1.8987980146873724,-6.657170623663518,23.388692402702148,1.8000030517578125,-5.656810387461604,-2.8814941406249943,-12.16868462919686,6.405696347946872,-7.5250893849109275,1.7621011036609389,-1.8335983276367074,11.464989819372834,-22.298823634733864,4.643595244285932,3,0.43000030517578125,5.385002136230469,3.1999969482421875,-3.4650039672851562,12.569992065429688,4,0.03800745329603905,1.0515494730218657,166.89999389648438,-1.0217268716621886,167.67999267578125,-3.3434287387678983,166.77999877929688,0.03800745329603905
7743,2017-03-27,166.14999389648438,166.32000732421875,165.32000732421875,165.52999877929688,1212300.0,0.0007829756696675627,1.0832856507088817,-0.45925875690888746,45.49305665677457,29.324987821577643,0.5678694645452254,3.035059348163344,1.9432556509136703,-6.56418537987571,21.169862898744853,1.0,-5.2229211834051625,-2.178004455566395,-10.571950958382331,6.215942047249541,-6.374977706974363,2.018968795841573,-1.87891610717773,23.850218139565474,-12.741969638039915,4.196973251407972,3,0.665008544921875,5.255012512207031,3.4850082397460938,-3.024993896484375,13.670013427734375,0,0.03930182978739816,1.3529235771060426,166.02000427246094,1.0515494730218657,166.89999389648438,-1.0217268716621886,167.67999267578125,0.03930182978739816
7744,2017-03-28,166.77000427246094,167.0500030517578,165.14999389648438,166.11000061035156,1446400.0,0.0037316304469010575,2.1147659904445057,1.0645304193738925,52.8525297785253,32.368468611394974,0.2097729089514644,1.6813763880639385,1.508816036654764,-6.936031759538309,19.47027772930135,1.9000091552734375,-4.6876708227330255,-1.0374946594238281,-8.34038888171628,6.265399562868623,-4.68894177057004,2.6139524517223833,-2.4159480755615164,49.5415369826834,8.106828192652557,3.65144711114622,3,0.20499420166015625,4.635002136230469,3.2624969482421875,-3.3100051879882812,15.67999267578125,1,0.06014270265838895,1.0832856507088817,166.14999389648438,1.3529235771060426,166.02000427246094,1.0515494730218657,166.89999389648438,0.06014270265838895
7745,2017-03-29,167.42999267578125,167.47999572753906,166.14999389648438,166.27999877929688,1216700.0,0.0039574766829295616,1.1280029296875,1.7424053266749897,58.755245227989356,36.6221137569895,-0.3472048917790289,0.21073830840515484,0.9830297373106873,-7.33527177801551,17.338380375907057,1.3300018310546875,-3.919415947193528,0.14399414062501137,-5.418639120823485,5.706627402073508,-2.637322490099251,2.925310771349274,-2.994617639440918,69.7246422121949,23.26093397533638,2.781316630724253,3,-0.45499420166015625,3.9750137329101562,3.0950088500976562,-3.7199935913085938,12.770004272460938,2,0.05984593388750903,2.1147659904445057,166.77000427246094,1.0832856507088817,166.14999389648438,1.3529235771060426,166.02000427246094,0.05984593388750903
7746,2017-03-30,167.88999938964844,168.17999267578125,166.75999450683594,167.3000030517578,1034000.0,0.002747457050648938,1.4273827534039334,0.5130430167449513,63.20762110711424,41.040357198969886,-0.7566658606159535,-1.100359880957285,0.6505077421446117,-7.500147693715462,15.459870070989512,1.4199981689453125,-3.216603873443745,1.1085006713867074,-1.314701280929853,3.531702623703268,-0.10310030477157284,2.3201016475449876,-3.3749318906560006,90.42926062827962,37.398828387926685,1.2116009761582838,3,-0.9150009155273438,3.5150070190429688,2.8474998474121094,-4.105003356933594,4.75,3,0.05735901434166224,1.1280029296875,167.42999267578125,2.1147659904445057,166.77000427246094,1.0832856507088817,166.14999389648438,0.05735901434166224
7747,2017-03-31,167.69000244140625,168.1699981689453,167.1300048828125,167.58999633789062,1720300.0,-0.0011912380068452855,-1.0392244861323041,0.16950292246418042,67.60095727010378,45.93683840085809,-0.643110138589094,-1.1623674678548355,0.9966697369530664,-6.96789943141161,15.984066212663816,1.0399932861328125,-2.7034051110128985,1.037003326416027,-0.81469658596302,2.888703238795074,0.11115337022650351,1.9628532826055505,-3.0968363290147636,83.82869862116894,23.79691252134363,0.925849956189521,3,-0.7150039672851562,3.7150039672851562,3.572498321533203,-0.845001220703125,4.989990234375,4,0.06064761178889522,1.4273827534039334,167.88999938964844,1.1280029296875,167.42999267578125,2.1147659904445057,166.77000427246094,0.06064761178889522
7748,2017-04-03,166.6999969482422,168.3000030517578,166.39999389648438,167.74000549316406,1547900.0,-0.005903783640947791,-1.3170636397469297,-10.399450717119317,57.91754931815173,50.16561944769436,0.25802018291878426,-0.18416697761662704,2.1069411801201454,-5.668783475297573,15.47274936688632,1.9000091552734375,-2.1558273520536773,0.04849777221679119,-1.8029881179916742,1.8999836624252566,-0.8772451728874557,0.9742407173210381,-2.0302941947196302,49.206303072578336,-13.481624648422802,0.9257429451042365,4,0.08499908447265625,4.705009460449219,5.000007629394531,0.785003662109375,4.6500091552734375,0,0.07132573249740437,-1.0392244861323041,167.69000244140625,1.4273827534039334,167.88999938964844,1.1280029296875,167.42999267578125,0.07132573249740437
7749,2017-04-04,167.25,167.32000732421875,166.11000061035156,166.60000610351562,1322400.0,0.0032993584992599967,2.063275002897207,-0.6249889961559905,54.19130986202212,53.61786928097362,-0.24395663777286813,-0.753091748580232,1.7257277823687787,-5.944055950689631,14.984736864145216,1.2100067138671875,-1.6759113351554333,0.5860008239746151,-1.2787201468147202,2.4507217947639504,-0.3463596614200526,1.5183613093692827,-2.505291338169002,52.05470862016108,-6.796243698661044,0.9323604853946714,4,-0.46500396728515625,4.155006408691406,4.712505340576172,0.8000030517578125,4.0099945068359375,1,0.07515699446468616,-1.3170636397469297,166.6999969482422,-1.0392244861323041,167.69000244140625,1.4273827534039334,167.88999938964844,0.07515699446468616
7750,2017-04-05,167.0,168.39999389648438,166.72000122070312,167.2899932861328,1715200.0,-0.001494768310911776,-2.952966520061036,-0.4461477064650923,49.63416041116946,55.10477293379494,-0.11237473793477193,-0.46718853380195924,2.123815345570449,-5.429166948433306,14.13975314374451,1.67999267578125,-1.1625900376836285,0.29800109863282387,-1.5613067379369738,2.1573089352026216,-0.6316528196520608,1.2276550169177085,-2.18178554802671,38.864716112395634,-16.242656416160393,0.9296539182848945,4,-0.225006103515625,4.405006408691406,5.349998474121094,1.05999755859375,3.8800048828125,2,0.09251495178588143,2.063275002897207,167.25,-1.3170636397469297,166.6999969482422,-1.0392244861323041,167.69000244140625,0.09251495178588143
7751,2017-04-06,170.02000427246094,172.11000061035156,169.30999755859375,169.67999267578125,3313800.0,0.018083857918927748,-4.185182045521977,-1.1724809260720863,60.55400991895488,56.68960439453394,-2.953896850954976,-3.322831433930787,-0.7251072677015884,-8.162594850742096,13.439382421984813,5.1100006103515625,-0.41602959852258437,3.1055053710937557,0.7813397640690312,5.42967097811848,1.9434225675813934,4.267588174606118,-5.129754146148201,65.16672770182291,13.54701037978139,1.1620828035123638,4,-1.3900070190429688,1.154998779296875,3.104999542236328,-1.5400009155273438,1.5500030517578125,3,0.059875264204014345,-2.952966520061036,167.0,2.063275002897207,167.25,-1.3170636397469297,166.6999969482422,0.059875264204014345
7752,2017-04-07,170.6199951171875,171.0,169.42999267578125,169.6999969482422,1510000.0,0.003528942651742639,-1.1506850746736619,2.7057846789032,64.85980428786968,58.841465242433394,-3.1656622094408533,-3.698987898501912,-1.141260775316539,-8.512083701988985,12.660905781716398,1.57000732421875,0.2646123464974721,3.442996215820301,0.7043689120217209,6.181623519618881,2.073682563921011,4.812309867719591,-5.440954971513207,75.16657511393228,25.844568308195853,1.3693136518992914,4,-1.9899978637695312,-2.5149917602539062,2.5050086975097656,-2.0099945068359375,0.3800048828125,4,0.011839200153965113,-4.185182045521977,170.02000427246094,-2.952966520061036,167.0,2.063275002897207,167.25,0.011839200153965113
7753,2017-04-10,171.22000122070312,171.57000732421875,169.85000610351562,170.1999969482422,2002300.0,0.0035166224398466284,-1.0000177429227917,1.1087025027781003,70.86470424579306,60.8428179610187,-3.3199886285387663,-3.9776073097593496,-1.4818685544933032,-8.89770892297173,11.72015188860664,1.720001220703125,0.6179971425881945,3.7095024108886605,0.7061465878175284,6.712858233959793,2.2078244993531086,5.211180322424212,-5.763722656441729,85.16667683919272,34.33926008568863,1.501677911535565,4,-2.1100006103515625,-3.1149978637695312,0.7600021362304688,-2.6100006103515625,-2.07000732421875,0,0.008526991266611272,-1.1506850746736619,170.6199951171875,-4.185182045521977,170.02000427246094,-2.952966520061036,167.0,0.008526991266611272
7754,2017-04-11,170.6300048828125,171.44000244140625,169.6300048828125,170.7899932861328,1191400.0,-0.0034458377157123854,1.4794373086128152,-0.15685071880563076,64.27887725890935,61.45655485334314,-2.374582701147858,-3.123231063098615,-0.6723446745502315,-8.081013891539726,10.789421413183323,1.80999755859375,0.8869619578631216,2.850006103515625,-0.26090061884650595,5.960912825877756,1.2945527423345595,4.4054594646966905,-4.9075774367074985,72.54182012744911,21.433182488585445,1.5554533611810666,4,-1.5200042724609375,-2.5250015258789062,0.4025001525878906,-2.0200042724609375,0.089996337890625,1,0.004219663600183443,-1.0000177429227917,171.22000122070312,-1.1506850746736619,170.6199951171875,-4.185182045521977,170.02000427246094,0.004219663600183443
7755,2017-04-12,170.1699981689453,171.4499969482422,169.69000244140625,171.42999267578125,1422300.0,-0.002695930965852744,1.7076775003814688,7.875536480686695,66.3336966380342,61.80389657900091,-1.6595520260264607,-2.5058035710874833,-0.016196000861953053,-7.410489475765303,10.421858290933546,1.7599945068359375,1.1731001617106642,2.208499145507801,-1.0191741146909976,5.4361724057066,0.5946625154084018,3.8223357756072005,-4.192067796270436,30.714274036653748,-23.344846200051364,1.6138366300993994,4,-1.05999755859375,-2.0649948120117188,0.8625068664550781,-1.55999755859375,1.470001220703125,2,0.006405337895158736,1.4794373086128152,170.6300048828125,-1.0000177429227917,171.22000122070312,-1.1506850746736619,170.6199951171875,0.006405337895158736
7756,2017-04-13,168.83999633789062,170.6199951171875,168.8000030517578,170.0500030517578,1422500.0,-0.007815724542314828,-1.8217078104115163,0.9603269754768392,63.479876937799325,61.34599876430041,-0.20184811174956963,-1.0915769892807816,1.565914211889094,-5.860557462498264,10.371451806422476,1.8199920654296875,1.319058255672502,0.7894973754882812,-2.4316674207676385,4.010662171744201,-0.8210850226396644,2.400079773616227,-2.6167831557086743,1.4437987165009503,-55.60714050250138,1.610582398127955,4,0.2700042724609375,-0.7349929809570312,2.495006561279297,-0.2299957275390625,3.55999755859375,3,0.01208249578991527,1.7076775003814688,170.1699981689453,1.4794373086128152,170.6300048828125,-1.0000177429227917,171.22000122070312,0.01208249578991527
7757,2017-04-17,169.6999969482422,169.75,168.7100067138672,168.77000427246094,1504100.0,0.005093583445894501,1.0194068323901515,-0.7685847236409035,65.86236566764256,62.22875613646607,-0.8345040939913702,-1.900145043397174,0.770436886887552,-6.479981907941749,10.606735998922085,1.0399932861328125,1.3817833174040288,1.5549980163574162,-1.7463553060638617,4.856351338778694,-0.09567864485322275,3.205674677568055,-3.2413122689334557,34.61503577278281,-25.53528339631383,1.6506766612106414,4,-0.589996337890625,-1.5949935913085938,1.3875045776367188,-1.089996337890625,2.7700042724609375,0,0.011019507422542318,-1.8217078104115163,168.83999633789062,1.7076775003814688,170.1699981689453,1.4794373086128152,170.6300048828125,0.011019507422542318
7758,2017-04-18,170.1300048828125,170.32000732421875,169.47000122070312,170.0500030517578,1542700.0,0.0025339301255347113,2.6956247719507744,0.08602415173590602,65.27270886132138,63.46002269194376,-0.8122112291595442,-2.2327668795937825,0.4057984183363885,-6.677404177183433,10.847156443221122,0.850006103515625,1.3781812802764932,1.8505058288574219,-1.547678152851745,5.248689810566589,0.15141383800283847,3.5495978197120053,-3.4452675662620607,51.82493540051679,-9.267976210623345,1.6990919908545867,4,-0.7150039672851562,-2.0250015258789062,1.714996337890625,-1.5200042724609375,2.8799896240234375,1,0.00511370770715458,1.0194068323901515,169.6999969482422,-1.8217078104115163,168.83999633789062,1.7076775003814688,170.1699981689453,0.00511370770715458
7759,2017-04-19,170.05999755859375,170.92999267578125,169.82000732421875,170.8800048828125,1441300.0,-0.0004114931065039018,1.413056458568301,-10.249856952126645,62.63206651109886,64.90423448082481,-0.33714191789562165,-2.0073487826181804,0.5832966878200523,-6.396807744283109,11.441027158888806,1.1099853515625,1.3593104593819305,1.6164985656738224,-1.793551982679702,5.026549114027347,-0.08852670850293975,3.3215238398505846,-3.1582497102912725,49.269914461373965,-10.287848903675574,1.7050252741767606,4,0.350006103515625,-1.9549942016601562,1.44500732421875,-1.4499969482421875,4.6699981689453125,2,-0.005351074180721671,2.6956247719507744,170.1300048828125,1.0194068323901515,169.6999969482422,-1.8217078104115163,168.83999633789062,-0.005351074180721671
7760,2017-04-20,170.14999389648438,171.17999267578125,169.9499969482422,170.3300018310547,1933600.0,0.0005292034527968337,-3.241351187814054,0.21951991068105695,61.25492603912259,64.98211404973233,0.07451410817157011,-2.00564119005017,0.5882565325137534,-6.2564689845131625,12.107722161422247,1.2299957275390625,1.5395138379677178,1.5829948425293026,-1.8889756334583296,5.054965318516935,-0.15299039546451354,3.3189800805231187,-3.0399159376999307,58.29940756024785,2.5373493148249153,1.7359852379938163,4,-0.00998687744140625,-1.67999267578125,1.1400108337402344,-1.5399932861328125,7.7100067138671875,3,0.003350028472910438,1.413056458568301,170.05999755859375,2.6956247719507744,170.1300048828125,1.0194068323901515,169.6999969482422,0.003350028472910438
7761,2017-04-21,170.77000427246094,171.8800048828125,170.63999938964844,171.52000427246094,2257900.0,0.003643904779413454,-1.455432680686488,4.166483004153599,64.72270969454814,64.96688131714104,-0.47820954708524255,-2.446276260178877,0.043350772419785244,-6.644671307486533,12.660279291667178,1.730010986328125,1.7675105647876705,2.009504699707037,-1.5024216562627828,5.521431055676857,0.2535415217221271,3.765467877691947,-3.4599294076137994,64.98418764951937,12.24475719557396,1.755963177984916,4,-0.47499847412109375,-2.1400070190429688,-1.0699996948242188,-2.160003662109375,8.149993896484375,4,0.005094542925696999,-3.241351187814054,170.14999389648438,1.413056458568301,170.05999755859375,2.6956247719507744,170.1300048828125,0.005094542925696999
7762,2017-04-24,172.3300018310547,172.61000061035156,171.3300018310547,172.0,1906900.0,0.009135079461055629,1.8764037238328732,-0.44000244140625,75.52125987737666,65.484276387317,-1.9781582406544658,-3.698953602444078,-1.5037509629443093,-7.951376760579535,13.031578778067459,1.839996337890625,2.134297229275546,3.254002380371105,-0.35373653502651337,6.861741295768724,1.45013292267231,5.0578718380699,-4.827929936387363,91.08283969035344,36.33102737500582,1.8038694576988084,4,-1.6699981689453125,-3.4500045776367188,-3.0199966430664062,-3.720001220703125,8.099990844726562,0,0.0004061513647419801,-1.455432680686488,170.77000427246094,-3.241351187814054,170.14999389648438,1.413056458568301,170.05999755859375,0.0004061513647419801
7763,2017-04-25,172.67999267578125,173.0399932861328,172.2899932861328,172.91000366210938,1503000.0,0.0020309339117263736,2.0612855007473843,-0.6969991214685347,75.06917870366718,66.68319877006788,-2.345974249701129,-3.7256668108056488,-1.8700403978098166,-8.04714122462255,13.345834005216028,0.75,2.168169244072658,3.277493286132824,-0.39660294640964366,6.951589518675291,1.44044516986159,5.114541402404058,-4.871445058172867,88.81980807961142,32.33360971676033,1.8370481162712378,4,-1.80499267578125,-3.5849990844726562,-3.7974891662597656,-4.0699920654296875,7.95001220703125,1,-0.0012160728745941318,1.8764037238328732,172.3300018310547,-1.455432680686488,170.77000427246094,-3.241351187814054,170.14999389648438,-0.0012160728745941318
7764,2017-04-26,176.8000030517578,178.27000427246094,175.4199981689453,178.0500030517578,4591300.0,0.02385922255459083,2.372783415796887,5.434523019769139,83.33328143278723,68.57204152504043,-6.144935566855992,-7.437027325080862,-5.95752122461343,-11.864511688357254,14.649538630783859,5.5900115966796875,2.2091304877926063,6.896003723144531,2.15240624395571,11.639601202333353,4.524204983550135,9.267802462738928,-8.572939780667468,82.3317316509555,22.640959624176134,2.371798739594404,4,-3.30999755859375,-5.090003967285156,-7.984996795654297,-7.974998474121094,4.1699981689453125,2,-0.02143669954469607,2.0612855007473843,172.67999267578125,1.8764037238328732,172.3300018310547,-1.455432680686488,170.77000427246094,-0.02143669954469607
7765,2017-04-27,177.4499969482422,177.7899932861328,176.4199981689453,177.32000732421875,2148700.0,0.0036764360026289022,2.382777913833054,-0.10399169921875,80.12969333960349,70.42202112524089,-6.318076046091278,-7.69224358503908,-6.620599166428121,-12.231040060020746,16.25876912677563,1.3699951171875,2.1564663978392673,7.044997406005848,1.3754201853830637,12.714574626628632,4.210208795694456,9.87978601631724,-8.218639577014784,89.25285977121831,29.00496641070295,2.8347886103113913,4,-3.959991455078125,-5.739997863769531,-8.522491455078125,-7.919990539550781,4.6300048828125,3,-0.015328268624859365,2.372783415796887,176.8000030517578,2.0612855007473843,172.67999267578125,1.8764037238328732,172.3300018310547,-0.015328268624859365
7766,2017-04-28,177.52000427246094,178.07000732421875,176.92999267578125,178.07000732421875,2364500.0,0.00039451859917005727,3.14548481065335,-4.231130414367883,79.23724375328936,71.90811869031276,-5.618149364822216,-7.38229806749959,-6.747312603918374,-12.019885328118505,18.35468641572718,1.1400146484375,2.2588899413657373,6.633504486083979,0.27002778525735494,12.996981186910602,3.451766135670681,9.815242836497276,-7.384782211110178,89.19308737522536,29.558656127634592,3.1817383504133088,4,-3.6500015258789062,-5.810005187988281,-8.592498779296875,-7.989997863769531,3.92999267578125,4,0.0019152564764970403,2.382777913833054,177.4499969482422,2.372783415796887,176.8000030517578,2.0612855007473843,172.67999267578125,0.0019152564764970403
7767,2017-05-01,177.86000061035156,178.5,177.3300018310547,178.5,3328000.0,0.0019152564764970403,2.6562477648236893,1.1636287973366626,78.76943541274674,73.40775497380446,-5.22878567239286,-7.2953547403214145,-7.165411865968224,-12.068778774145926,20.600648099727962,1.1699981689453125,2.4111500240195767,6.465000915527355,-0.4264338141257724,13.356435645180483,3.0192835507008056,9.910718280353905,-6.911300327889791,89.69406283862313,31.914142756150746,3.4457173648265593,5,-3.6999969482421875,-6.035003662109375,-8.9324951171875,-8.329994201660156,4.339996337890625,0,0.005959729871563235,3.14548481065335,177.52000427246094,2.382777913833054,177.4499969482422,2.372783415796887,176.8000030517578,0.005959729871563235
7768,2017-05-02,178.58999633789062,178.94000244140625,177.94000244140625,178.72000122070312,2505300.0,0.0041043277017540625,2.5087268444158903,0.20313282311708747,84.07523822214559,75.79032960836523,-5.176941041068233,-7.472002486433553,-7.9701844076349175,-12.488336197267245,22.6324445906782,1.0800018310546875,2.7501137972201377,6.60049667358399,-0.6287235163791536,13.829716863547134,2.9858865786024182,10.215106768565562,-6.735140089324261,90.0566568553928,32.733563691873556,3.6146100949815754,5,-4.144996643066406,-6.5449981689453125,-9.662490844726562,-9.059989929199219,2.82000732421875,1,0.010302908201024641,2.6562477648236893,177.86000061035156,3.14548481065335,177.52000427246094,2.382777913833054,177.4499969482422,0.010302908201024641
7769,2017-05-03,179.82000732421875,180.4600067138672,178.6999969482422,178.74000549316406,2900500.0,0.0068873453807623,-2.0344501006274416,-8.307394366197183,88.75497135153354,78.8458901986331,-5.450029303009529,-8.128782365489087,-9.297038122701423,-13.442951681854623,24.749032002125297,1.8700103759765625,3.0610217983129075,7.202007293701172,-0.4646869856723299,14.868701573074674,3.368660154014435,11.035354433387909,-6.973230608654802,84.1584644554059,22.500032361165445,3.8333471396867456,5,-4.2700042724609375,-7.015007019042969,-10.710002899169922,-10.290000915527344,0.55999755859375,2,0.0045044907440878745,2.5087268444158903,178.58999633789062,2.6562477648236893,177.86000061035156,3.14548481065335,177.52000427246094,0.0045044907440878745
7770,2017-05-04,182.4499969482422,183.17999267578125,180.0,180.0500030517578,3762200.0,0.014625678550226784,-1.543994140625,2.222212803232597,99.49085638887563,82.70901760911393,-6.874730572640061,-10.05760842799296,-11.981443891664583,-15.839173653541877,27.787350410038446,3.3599853515625,3.471897851104501,9.059497070312489,0.6945630650263581,17.42443107559862,4.877030067669409,13.241964072955568,-8.385103432949734,88.320068359375,18.258165345101304,4.182467002643065,5,-5.194999694824219,-7.805000305175781,-13.259994506835938,-12.794990539550781,-2.80999755859375,3,-0.008111788173714829,-2.0344501006274416,179.82000732421875,2.5087268444158903,178.58999633789062,2.6562477648236893,177.86000061035156,-0.008111788173714829
7771,2017-05-05,180.1999969482422,182.9199981689453,179.75999450683594,182.7700042724609,3713600.0,-0.012332145999642274,1.2020968908170644,-1.070839108375813,84.67632047860546,83.726246564806,-3.516178727588482,-7.384449545072698,-9.791850522140919,-13.399807079614106,29.523669006018633,3.160003662109375,3.942473763480848,6.300497436523443,-2.431717228194856,15.032712101241742,1.9343901041642937,10.666604768882593,-4.494385584061746,49.05982237176728,-24.43307591429705,4.366107332359149,5,-2.4650039672851562,-5.555000305175781,-11.009994506835938,-10.544990539550781,0.3099975585937784,4,0.010432879659551197,-1.543994140625,182.4499969482422,-2.0344501006274416,179.82000732421875,2.5087268444158903,178.58999633789062,0.010432879659551197
7772,2017-05-08,172.63999938964844,174.6999969482422,171.60000610351562,174.66000366210938,3538000.0,-0.041953372289818436,1.9523851044504996,0.7859916403448445,55.63537051032315,81.56693454332334,4.57335330590837,0.35272543194309947,-2.436479449637119,-5.702540858887858,29.849034606188606,8.599990844726562,4.301839348030967,-1.3605003356933594,-9.978988933642285,7.257988262255566,-5.669744634667808,2.948743963281089,10.539993286132812,8.980954162966166,-64.47465208463478,4.309244298974458,5,4.75,2.0049972534179688,-3.4499969482421875,-2.9849929809570312,9.029998779296875,0,0.05103103330479963,1.2020968908170644,180.1999969482422,-1.543994140625,182.4499969482422,-2.0344501006274416,179.82000732421875,0.05103103330479963
7773,2017-05-09,172.67999267578125,173.9199981689453,172.30999755859375,173.61000061035156,2662100.0,0.00023165712624084733,1.0774160522144889,0.46039899382851274,55.89027937867061,78.51771209286595,5.066116267571147,0.450833720310726,-2.6867876478078188,-5.594697781008733,29.968994799723127,1.6100006103515625,4.608286938144914,-1.3935066223144474,-9.937240926258198,7.150227681629303,-5.665373774286309,2.8783605296574137,10.2684002685547,9.326319728662048,-64.41312153890937,4.2718671519718745,5,4.7100067138671875,1.9650039672851562,-3.489990234375,-3.0249862670898438,7.3800048828125,1,0.05513090500493245,1.9523851044504996,172.63999938964844,1.2020968908170644,180.1999969482422,-1.543994140625,182.4499969482422,0.05513090500493245
7774,2017-05-10,171.35000610351562,172.08999633789062,170.66000366210938,172.02999877929688,2554500.0,-0.007702030511217206,2.575036240177005,0.7311686820128304,52.555394389335994,75.45390109839178,6.192978769226585,1.9368289107476926,-1.5727220216474507,-4.110653431288142,30.015402269349522,2.019989013671875,4.6381003590163346,-2.75949325561524,-11.248023865831868,5.729037354601388,-7.003758560723554,1.484772049493074,11.371419104003905,5.511206444772154,-67.28217833325418,4.244265305108309,5,5.5699920654296875,3.2949905395507812,-2.2550048828125,-1.6949996948242188,-4.2400054931640625,2,0.058710225855004294,1.0774160522144889,172.67999267578125,1.9523851044504996,172.63999938964844,1.2020968908170644,180.1999969482422,0.058710225855004294
7775,2017-05-11,171.25999450683594,171.5500030517578,170.10000610351562,170.77999877929688,2106000.0,-0.0005253083949429138,1.7358102175070895,-0.7058836729198457,51.06751770220404,72.32393153716009,5.936931432019918,2.2268594957193386,-1.7260511779977037,-3.883426573817445,29.998687879682883,1.4499969482421875,4.669970132385259,-2.9040046691894474,-11.299524468121376,5.491515129742481,-7.101764568655398,1.2937552302765027,10.978973838867176,9.048277076928388,-62.05886852316702,4.197759899465958,5,5.3800048828125,3.69000244140625,-2.1649932861328125,-1.6049880981445312,-6.9199981689453125,3,0.05325242711958933,2.575036240177005,171.35000610351562,1.0774160522144889,172.67999267578125,1.9523851044504996,172.63999938964844,0.05325242711958933
7776,2017-05-12,170.8800048828125,171.85000610351562,170.32000732421875,171.2899932861328,1586800.0,-0.0022187880194535214,-1.0000199463443338,-0.8541501096735226,46.669731979082044,68.75729782230844,5.89601439943425,2.917077725054469,-1.6027033719405779,-3.3718284670453613,30.56761682011565,1.529998779296875,4.104526951379171,-3.3859947204589957,-11.555696201212129,4.783706760294137,-7.470845460835562,0.6988560199175708,10.630625728359377,16.956528950292736,-49.49129870366751,4.084850740376566,5,5.7599945068359375,5.064994812011719,-1.7900047302246094,-1.2249984741210938,-7.980010986328125,4,0.051264011332650794,1.7358102175070895,171.25999450683594,2.575036240177005,171.35000610351562,1.0774160522144889,172.67999267578125,0.051264011332650794
7777,2017-05-15,171.57000732421875,171.97999572753906,170.3000030517578,170.3000030517578,1733600.0,0.004037935520188274,-1.6456488567961456,-3.097659012244594,47.48985507246377,64.69225525012159,4.7158700706284264,2.5026680467689175,-2.2977443507524526,-3.973573832188123,31.239839347391264,1.67999267578125,3.617286739020784,-2.789492797851551,-10.780003657412408,5.201018061709306,-6.7847482276319795,1.2057626319288772,9.255985816493762,38.48178727925639,-24.097787490125846,3.9952554297804226,5,5.0699920654296875,4.374992370605469,-1.6675071716308594,-1.9150009155273438,-8.420013427734375,0,0.052106934784488024,-1.0000199463443338,170.8800048828125,1.7358102175070895,171.25999450683594,2.575036240177005,171.35000610351562,0.052106934784488024
7778,2017-05-16,171.0,171.9600067138672,170.6300048828125,171.9600067138672,1129200.0,-0.00332230168377623,1.7708177700071526,-0.7559082553375546,34.374976877486446,58.65003364189412,4.577372932103117,3.310949181034914,-1.6257031604475856,-3.324114755252566,31.672136304029546,1.3300018310546875,3.1046674630422615,-3.4029998779296875,-11.305551358648444,4.499551602789069,-7.35427561828908,0.5482758624297048,9.182433918480712,45.22604588394062,-14.241368580916735,3.951275740359378,5,5.6399993896484375,4.944999694824219,-2.6324996948242188,-1.3449935913085938,-11.210006713867188,1,0.062397650110791236,-1.6456488567961456,171.57000732421875,-1.0000199463443338,170.8800048828125,1.7358102175070895,171.25999450683594,0.062397650110791236
7779,2017-05-17,169.14999389648438,171.5,169.05999755859375,170.66000366210938,2201400.0,-0.010818749143366224,-1.887572682292607,1.5729158388301676,28.997962147999473,50.817489837352326,5.313432805922957,5.364315798181281,0.2982389174516129,-1.391514805476021,31.95542629209524,2.44000244140625,2.4900743023974314,-5.207505798339838,-13.224986921522287,2.809975324842611,-9.216246359931063,-1.1987652367486135,10.427494353098439,3.082068298800721,-50.444105253128654,4.008740561591231,5,6.840003967285156,6.795005798339844,-0.5424919128417969,0.5050125122070312,-12.019989013671875,2,0.06449898939272813,1.7708177700071526,171.0,-1.6456488567961456,171.57000732421875,-1.0000199463443338,170.8800048828125,0.06449898939272813
7780,2017-05-18,170.72000122070312,171.02000427246094,169.69000244140625,170.0800018310547,1589700.0,0.009281746265858981,1.145154740663262,-0.4238379143088116,34.007514560807294,45.18762251315253,2.1283646171651753,4.046676757209866,-1.1535637675323187,-2.8534723482824234,32.13732457282745,1.8700103759765625,1.7170508445661596,-3.665998840332037,-11.624338545538677,4.292340864874603,-7.645168692935357,0.3131710122712832,8.01608777360056,56.849476131999054,7.5112745394016684,3.9791698526033206,5,1.1599960327148438,5.224998474121094,-2.112499237060547,-1.0649948120117188,-10.520004272460938,3,-0.02114573913155393,-1.887572682292607,169.14999389648438,1.7708177700071526,171.0,-1.6456488567961456,171.57000732421875,-0.02114573913155393
7781,2017-05-19,171.63999938964844,172.42999267578125,170.80999755859375,171.35000610351562,1871800.0,0.005388930191934316,-1.3649384641087041,0.4531149417066018,35.76006807768569,42.97925557619281,-0.1492583790667652,3.367870799277398,-1.9270778522729302,-3.6591336323999144,31.88495151860392,1.709991455078125,0.6942636974985987,-2.7895004272460824,-10.673786079505987,5.094785225013823,-6.731643253376035,1.15264239888387,6.322002289798462,76.55802876082153,30.989277472172546,3.9421428261299503,5,-0.15000152587890625,4.305000305175781,-3.0324974060058594,-1.9849929809570312,-12.3800048828125,4,-0.04253089651431263,1.145154740663262,170.72000122070312,-1.887572682292607,169.14999389648438,1.7708177700071526,171.0,-0.04253089651431263
7782,2017-05-22,172.39999389648438,173.24000549316406,171.6300048828125,172.24000549316406,1594100.0,0.004427840302601238,-1.3333517619611008,0.5516969218626677,35.848185131642836,40.75235621541195,-1.0581541395720535,2.7546195567301197,-2.515841424255825,-4.298732157818819,31.413089496015544,1.6100006103515625,-0.858820912028591,-2.033005523681652,-9.91342855152692,5.847417504163616,-5.973217037604286,1.907205990240982,4.849847453294274,79.90406693412085,38.31191707827813,3.940211513922638,5,-1.2499923706054688,3.5450057983398438,-3.792491912841797,-2.1399917602539062,-12.229995727539062,0,-0.05510441030354196,-1.3649384641087041,171.63999938964844,1.145154740663262,170.72000122070312,-1.887572682292607,169.14999389648438,-0.05510441030354196
7783,2017-05-23,172.47000122070312,173.5399932861328,172.32000732421875,172.97000122070312,1788000.0,0.0004060749808423303,-2.0500114442664223,-3.1252265140677156,32.25492724258612,38.496748754661965,-1.2975304729681625,2.812259579967389,-2.3838390719462836,-4.230108156553797,30.775521714103977,1.2199859619140625,-2.167091346638472,-1.952498626708973,-9.843308646888659,5.938311393470713,-5.897903636798816,1.9929063833808698,4.124652625780726,76.11622576217384,38.25985241573355,3.945405010089837,5,-1.1700057983398438,3.649993896484375,-3.862499237060547,-2.2099990844726562,-13.790008544921875,1,-0.05403842557113625,-1.3333517619611008,172.39999389648438,-1.3649384641087041,171.63999938964844,1.145154740663262,170.72000122070312,-0.05403842557113625
7784,2017-05-24,173.00999450683594,173.1300048828125,171.8000030517578,172.9499969482422,1420800.0,0.003130940350848599,7.866137727596379,-0.1199951171875,24.650899793490026,35.56156898702708,-1.7626535108508676,2.080434958034431,-2.733627154728879,-4.62883889351167,28.39811004340268,1.3300018310546875,-2.463576167556198,-1.2230049133300724,-9.055227623877244,6.609217797217099,-5.139116268603658,2.693106441943513,2.9818868366166953,86.23376520432954,52.49860144984122,3.916111355273581,5,-1.7099990844726562,3.1100006103515625,-4.249992370605469,-1.6049880981445312,-13.080001831054688,2,-0.07641177758768603,-2.0500114442664223,172.47000122070312,-1.3333517619611008,172.39999389648438,-1.3649384641087041,171.63999938964844,-0.07641177758768603
7785,2017-05-25,174.72999572753906,175.0500030517578,173.3000030517578,173.47000122070312,2726900.0,0.009941629242899985,-1.187512517047026,21.000762970498474,34.88114337191472,34.25172580845293,-3.2840215499975614,0.15411121599862554,-4.2814238922643995,-6.179855156634858,26.15598634235451,2.040008544921875,-2.7425490174641425,0.6329963684082145,-7.057197615771827,8.323190352588256,-3.212100623681806,4.478093360498235,0.7073349131248676,92.45266722567503,58.15033418053689,3.845096992090016,5,-2.6749954223632812,1.3899993896484375,-5.472492218017578,-3.3249893188476562,-15.909988403320312,3,-0.10072678575561045,7.866137727596379,173.00999450683594,-2.0500114442664223,172.47000122070312,-1.3333517619611008,172.39999389648438,-0.10072678575561045
7786,2017-05-26,177.86000061035156,180.33999633789062,177.52000427246094,180.25,4471300.0,0.017913380411759494,1.1945531298426024,-1.8968331819557978,69.1068807513667,36.65361755055326,-5.944967354416974,-3.1084898740202505,-7.216066735010401,-9.11489109302434,24.26786067106015,5.6100006103515625,-2.756702612707784,3.7460014343261605,-3.977484042792952,11.469486911445273,-0.11574130423340989,7.607744172885731,-8.800003051757812,71.5270016012109,32.61628373442605,3.8617427385595566,5,-3.160003662109375,-1.7400054931640625,-8.554996490478516,-6.454994201660156,-19.839996337890625,4,-0.09929159789444841,-1.187512517047026,174.72999572753906,7.866137727596379,173.00999450683594,-2.0500114442664223,172.47000122070312,-0.09929159789444841
7787,2017-05-30,178.9199981689453,179.38999938964844,177.5,177.67999267578125,2086300.0,0.005959729871563235,-1.3625127554669694,-0.5188308827754403,71.25341321672354,40.75122158824627,-6.540532715754239,-4.305762012103656,-8.088535488060842,-9.972255502821724,22.169047747556082,1.8899993896484375,-2.6744738783496587,4.752999114990246,-3.0923079291542876,12.59830615913478,0.830345592917979,8.675652637062512,-9.634400634765626,83.37237370840681,39.03735085800005,3.9226535220722734,5,-4.220001220703125,-2.8000030517578125,-9.457496643066406,-7.514991760253906,-21.830001831054688,1,-0.10988153288234115,1.1945531298426024,177.86000061035156,-1.187512517047026,174.72999572753906,7.866137727596379,173.00999450683594,-0.10988153288234115
7788,2017-05-31,180.42999267578125,180.47000122070312,178.77999877929688,179.24000549316406,2456200.0,0.008439495429740207,1.6614122141990364,0.9596628314772657,80.55173915097149,46.47941903302093,-7.344571809539673,-5.977299994733471,-9.37766061012988,-11.319075809379058,19.94121762878897,1.69000244140625,-2.374272400813936,6.170993804931641,-1.9316361415727954,14.273623751436077,2.1196788316794084,10.222308778183873,-10.923307165527348,99.53854033020238,48.21503179441931,4.051314973252223,5,-5.3499908447265625,-4.30999755859375,-10.659992218017578,-9.024986267089844,-26.319992065429688,2,-0.11228728775288255,-1.3625127554669694,178.9199981689453,1.1945531298426024,177.86000061035156,-1.187512517047026,174.72999572753906,-0.11228728775288255
7789,2017-06-01,180.6300048828125,181.1000061035156,179.86000061035156,180.80999755859372,2028300.0,0.0011085308161080665,2.2631304208161023,-0.15125597856050543,81.29592538796729,51.73368690270537,-6.420026734698325,-6.443899909383731,-9.328648278838358,-11.351816777061515,17.29886308119527,1.240005493164034,-2.1016820626940103,6.3305061340332145,-1.8963050410049789,14.557317309071408,2.2171005465141036,10.443911721552325,-10.684786744140638,93.97434568186253,35.7623436470235,4.1134055875190985,6,-4.6750030517578125,-4.510009765625,-10.645008087158203,-9.224998474121094,-29.6300048828125,3,-0.12151919179358817,1.6614122141990364,180.42999267578125,-1.3625127554669694,178.9199981689453,1.1945531298426024,177.86000061035156,-0.12151919179358817
7790,2017-06-02,180.97000122070312,181.25,179.8699951171875,180.5800018310547,2239900.0,0.0018822805109881546,1.905282770362518,-2.166751441166839,83.79096002469201,57.07045267459497,-5.758751255857078,-7.273368224828005,-9.439548876953381,-11.491167736456646,14.018030012596942,1.3800048828125,-1.4375047827679737,6.74450225830077,-1.1952374693974548,14.684241985998995,2.7746323944516575,10.714372122149882,-10.355495804140645,92.53336588541666,27.900616327137,3.969869863849118,6,-4.529998779296875,-4.850006103515625,-8.369998931884766,-9.564994812011719,-29.860000610351562,4,-0.11626241036083318,2.2631304208161023,180.6300048828125,1.6614122141990364,180.42999267578125,-1.3625127554669694,178.9199981689453,-0.11626241036083318
7791,2017-06-05,182.0800018310547,182.2100067138672,180.6000061035156,181.1000061035156,1561100.0,0.006133616637366668,1.5967636743986184,2.5128134903557204,84.23446215080037,62.446705676723575,-5.846971118361324,-8.680347963047836,-10.277686446482022,-12.40304874900346,10.820834567207912,1.610000610351591,-0.37329036958198003,7.76050262451173,-0.514498869461022,16.035504118484482,3.623001877525354,11.898003371498106,-10.614656847817201,97.23981533975865,28.088827474549248,4.137500746986382,6,-5.0749969482421875,-5.9600067138671875,-9.479999542236328,-10.674995422363281,-30.330001831054688,0,-0.12774601424058651,1.905282770362518,180.97000122070312,2.2631304208161023,180.6300048828125,1.6614122141990364,180.42999267578125,-0.12774601424058651
7792,2017-06-06,181.4499969482422,182.72000122070312,181.00999450683597,181.6999969482422,2248900.0,-0.0034600443567496253,-2.0265474775846326,-0.255103152977805,83.9065026522139,68.18576961112667,-4.24458397625591,-7.754031977370772,-9.34916497158764,-11.574660143237253,11.804580313101049,1.710006713867159,0.5565633360360778,6.68999786376952,-2.1286643065820385,15.508660034121078,2.2806667785937407,11.099328948945299,-8.910185791941728,67.76640899725807,-4.228712439494771,4.409331085175784,6,-4.189994812011719,-5.3300018310546875,-8.659996032714844,-10.044990539550781,-27.849990844726562,1,-0.12912644293107678,1.5967636743986184,182.0800018310547,1.905282770362518,180.97000122070312,2.2631304208161023,180.6300048828125,-0.12912644293107678
7793,2017-06-07,182.1999969482422,182.2400054931641,181.13999938964844,181.44000244140625,1246200.0,0.004133370143918791,1.6190259940781089,-3.03997802734375,95.59745409838338,76.06872008944815,-3.876939250483332,-8.173297603173069,-9.789969143760686,-12.125170364449218,12.841488901496648,1.1000061035156534,1.4841512013252043,6.963997650146496,-2.393210989417412,16.321206289710403,2.285393330364542,11.64260196992845,-8.438562984213405,81.81803631164203,1.0601944776641403,4.678604319781959,6,-4.189994812011719,-6.0800018310546875,-9.207496643066406,-10.794990539550781,-29.199996948242188,2,-0.13781559292498013,-2.0265474775846326,181.4499969482422,1.5967636743986184,182.0800018310547,1.905282770362518,180.97000122070312,-0.13781559292498013
7794,2017-06-08,181.41000366210938,182.5,180.83999633789062,181.9199981689453,1823600.0,-0.004335857845031876,-1.0121144865214777,-0.6710502539803642,89.50481672534853,82.13801712871857,-1.9781185133391261,-6.947176903279342,-8.713572718220064,-11.138096228536284,14.48212794724466,1.660003662109375,2.4167825400330116,5.671004486083973,-3.886077632761129,15.228086604929075,0.8924634266614078,10.449545545506538,-6.573541627279667,54.035271820021634,-28.518007136233905,4.778541059422552,6,-1.3000030517578125,-5.290008544921875,-8.16500473022461,-9.889999389648438,-28.57000732421875,3,-0.15048785899704986,1.6190259940781089,182.1999969482422,-2.0265474775846326,181.4499969482422,1.5967636743986184,182.0800018310547,-0.15048785899704986
7795,2017-06-09,180.3800048828125,181.92999267578125,179.9199981689453,181.7100067138672,2167600.0,-0.0056777396973947125,1.2712139107045872,2.6078748167429615,82.03814473700402,83.57482423823383,-0.06971350799690867,-5.479852432789556,-7.424511117085331,-9.946141079682377,16.19457799564707,2.0099945068359375,3.475718235693364,4.185005187988281,-5.342499153665159,13.712509529641721,-0.578746982838453,8.948757358815016,-4.597518145677981,16.428793303578725,-64.11998316748101,4.763752170826725,6,-0.2700042724609375,-4.260009765625,-6.202503204345703,-8.099998474121094,-28.8800048828125,4,-0.1628783905505481,-1.0121144865214777,181.41000366210938,1.6190259940781089,182.1999969482422,-2.0265474775846326,181.4499969482422,-0.1628783905505481
7796,2017-06-12,179.63999938964844,180.8699951171875,178.7899932861328,179.5800018310547,2395200.0,-0.0041024807247611594,-1.5365649423148493,-0.04511088420545415,76.5785608575388,84.16650730943552,1.0609030914914968,-4.268783513359637,-6.443530076528134,-9.054183095365943,17.690593381137514,2.0800018310546875,4.695873558871824,3.006999969482422,-6.294446867759831,12.308446806724675,-1.6437234491386903,7.657723388103534,-3.0250109144856765,21.628610365860762,-56.5644174362413,4.650723418621125,6,1.1100006103515625,-3.6500015258789062,-3.69000244140625,-6.0,-28.399993896484375,0,-0.15881762901487118,1.2712139107045872,180.3800048828125,-1.0121144865214777,181.41000366210938,1.6190259940781089,182.1999969482422,-0.15881762901487118
7797,2017-06-13,180.50999450683597,180.7899932861328,179.02999877929688,179.89999389648438,1745400.0,0.004842992207434005,2.008542326903765,10.167090539166292,77.87792755566235,83.86941713217894,0.49189568041487064,-4.674331882739892,-7.051024347443416,-9.756522698816127,19.218925528980925,1.7599945068359375,5.646747616613766,3.4299957275390796,-5.704742725904254,12.564734180982413,-1.137373499182587,7.997364954260746,-3.162404502208375,46.36113498862867,-30.768799719754817,4.567369226721672,6,0.24500274658200283,-4.619995117187528,-4.319999694824247,-6.869995117187528,-29.519989013671903,1,-0.1593263275277914,-1.5365649423148493,179.63999938964844,1.2712139107045872,180.3800048828125,-1.0121144865214777,181.41000366210938,-0.1593263275277914
7798,2017-06-14,181.6699981689453,181.9600067138672,180.22999572753903,180.8300018310547,1440400.0,0.006426257256716195,1.4366121510391323,1.3770417990343806,78.78988943471495,83.5909686929287,-0.5293861294358635,-5.263860754084021,-7.8977199015996575,-10.749045807342384,20.96635113114696,1.7300109863281534,5.780949612872405,4.056499481201172,-4.825956765217626,12.93895572761997,-0.3847286420082128,8.497727604410557,-3.677718818388655,77.62802347628312,1.5815162590979668,4.441228123209396,6,-0.9150009155273438,-5.779998779296875,-5.652500152587891,-8.029998779296875,-31.229995727539062,2,-0.1545108842866052,2.008542326903765,180.50999450683597,-1.5365649423148493,179.63999938964844,1.2712139107045872,180.3800048828125,-0.1545108842866052
7799,2017-06-15,180.05999755859375,181.3300018310547,178.3699951171875,180.38999938964844,1753800.0,-0.008862226160504139,1.6787309697241688,-0.3928610354223433,67.84996315612503,81.81974681864347,1.1077473753208267,-2.9456257050381396,-6.004390751562482,-8.959586654407076,22.123671472302554,3.3000030517578125,5.752465566511432,1.900998687744135,-6.088055297268426,9.890052672756696,-2.0935283047621454,5.895525680250415,2.660003662109375,47.07512485389438,-25.785062757081874,3.994526992506283,6,0.4850006103515625,-4.1699981689453125,-4.042499542236328,-6.4199981689453125,-29.05999755859375,3,-0.150283227399179,1.4366121510391323,181.6699981689453,2.008542326903765,180.50999450683597,-1.5365649423148493,179.63999938964844,-0.150283227399179
7800,2017-06-16,167.11000061035156,170.60000610351562,165.0,170.39999389648438,24233000.0,-0.07192045498072441,2.035219101100364,9.969621306699958,28.282828282828277,75.602898611091,13.281655815718409,10.24533581925391,7.092355741393618,4.085848757857605,23.76561641341289,15.05999755859375,5.10049980637578,-10.868498229980474,-19.685452511180102,-2.0515439487808464,-15.276975370580288,-6.46002108938066,15.523000488281241,12.44103640965154,-58.084971147092624,4.408477140599817,6,6.75,6.75,8.672496795654297,6.529998779296875,-13.94000244140625,4,-0.08539288026055447,1.6787309697241688,180.05999755859375,1.4366121510391323,181.6699981689453,2.008542326903765,180.50999450683597,-0.08539288026055447
7801,2017-06-19,164.33999633789062,167.3800048828125,162.38999938964844,167.0500030517578,13809100.0,-0.01657593359071141,1.9614184743974608,0.8237119283160106,22.44898312249184,68.77428533001078,14.8301544029012,13.112695739190286,9.882588865168032,6.928648385374743,26.003895246977464,4.9900054931640625,4.28407944029118,-13.273502349853516,-23.65999576835401,-2.887008931353023,-18.466749059103762,-8.08025564060327,17.587684716796872,9.964211642521871,-56.502197877597084,5.193246709250248,6,8.105003356933594,8.215003967285156,11.455001831054688,9.300003051757812,-12.25,0,-0.07813068409403512,2.035219101100364,167.11000061035156,1.6787309697241688,180.05999755859375,1.4366121510391323,181.6699981689453,-0.07813068409403512
7802,2017-06-20,162.89999389648438,165.5,162.42999267578125,165.5,7337600.0,-0.008762337066416492,1.3615385518269423,0.9594094694346379,16.786682362954295,60.01753291496312,14.93242475320045,14.550501898038817,11.307161821287309,8.434929244429838,28.039979375256408,3.07000732421875,3.2806320146623023,-14.238504791259771,-26.353919134054365,-2.1230904484651774,-20.296211962657082,-8.18079761986246,17.85542625830078,2.6060005925741105,-57.211811210442086,6.057707171397301,6,9.545005798339844,9.655006408691406,13.392505645751953,10.740005493164062,-10.379989624023438,1,-0.07157758649598056,1.9614184743974608,164.33999633789062,2.035219101100364,167.11000061035156,1.6787309697241688,180.05999755859375,-0.07157758649598056
7803,2017-06-21,163.14999389648438,163.77000427246094,162.75,163.49000549316406,3421700.0,0.0015346839126271217,1.2666531034365833,0.1307733840393441,16.944006482099212,51.95522066571319,13.07050857592543,14.299618700822663,11.024976285856383,8.285428396330275,30.06693036743525,1.0200042724609375,2.0727803107101863,-13.522504425048822,-27.030870473599094,-0.014138376498550542,-20.27668744932396,-6.7683214007736865,16.503501012392576,4.01264207429273,-49.357822277231506,6.754183024275136,6,9.025009155273438,9.405006408691406,13.142505645751953,10.490005493164062,-10.259994506835938,2,-0.07453257038449901,1.3615385518269423,162.89999389648438,1.9614184743974608,164.33999633789062,2.035219101100364,167.11000061035156,-0.07453257038449901
7804,2017-06-22,159.7899932861328,163.3000030517578,159.00999450683594,163.1699981689453,8043100.0,-0.020594549408830654,1.3571380663335457,9.940851770407935,14.0529478823903,44.401309904089445,14.573785192959974,17.516509132956458,14.332104519495942,11.70840926022521,32.654746762840446,4.290008544921875,0.7155967876831824,-16.221504974365246,-31.64279851452963,-0.800211434200861,-23.932151744447424,-8.510858204283068,18.827691891590433,6.729922336922678,-39.96466384834857,7.7106467700821915,6,10.69500732421875,11.075004577636719,16.502506256103516,13.850006103515625,-1.279998779296875,3,-0.058514245181697455,1.2666531034365833,163.14999389648438,1.3615385518269423,162.89999389648438,1.9614184743974608,164.33999633789062,-0.058514245181697455
7805,2017-06-23,157.1300048828125,159.8000030517578,156.55999755859375,159.39999389648438,9506700.0,-0.016646777114241007,1.1107477285830731,0.6715934125464986,9.771039393860363,36.97825196368073,15.185889662678505,19.80579789586062,16.922050794731547,14.40537264688399,34.746465635298954,3.2400054931640625,-1.0678083069396394,-18.001493835449224,-35.587420973449326,-0.41556669744912256,-26.794457404449275,-9.208530266449173,19.919065041239747,5.268086306585813,-33.58569667407238,8.792963569000047,6,12.129997253417969,12.509994506835938,18.837493896484375,16.509994506835938,2.589996337890625,4,-0.03901231268581873,1.3571380663335457,159.7899932861328,1.2666531034365833,163.14999389648438,1.3615385518269423,162.89999389648438,-0.03901231268581873
7806,2017-06-26,160.1999969482422,160.99000549316406,158.10000610351562,158.14999389648438,6473900.0,0.019537911092915028,-1.6883982370600634,-0.9030894155922724,18.23615600557983,30.351388458116006,10.134041319894038,16.17418497287173,13.85912255438015,11.423954078576344,35.2368480872438,3.8600006103515625,-2.7304787304884144,-14.048501586914057,-32.792871656801026,4.695868482972912,-23.420686621857527,-4.6763165519705865,14.800165739264202,40.71586572269292,5.291337428620878,9.372185034943477,6,9.060005187988281,9.44000244140625,13.712501525878906,13.44000244140625,1.0800018310546875,0,-0.04388263990771579,1.1107477285830731,157.1300048828125,1.3571380663335457,159.7899932861328,1.2666531034365833,163.14999389648438,-0.04388263990771579
7807,2017-06-27,159.25999450683594,161.5500030517578,159.1999969482422,160.66000366210938,5533800.0,-0.005867680769743977,-2.092104602720474,-0.6829302786027436,15.903666374856556,23.364030340353963,8.652655271428443,16.40698483604146,14.767686919317697,12.34752990613913,35.689060254086435,2.350006103515625,-4.372840787085522,-14.005503845214832,-33.753525738073535,5.74251804764387,-23.87951479164417,-4.1314928987854955,13.89615166777918,37.44791170650667,7.565845972187283,9.874010946429346,6,9.685005187988281,10.3800048828125,14.457504272460938,14.3800048828125,-1.3499908447265625,1,-0.04502071088943527,-1.6883982370600634,160.1999969482422,1.1107477285830731,157.1300048828125,1.3571380663335457,159.7899932861328,-0.04502071088943527
7808,2017-06-28,160.1699981689453,160.5,159.5,159.58999633789062,3234400.0,0.005713950103585663,-1.6315979681570862,-0.4142843129775152,18.542640774329428,17.885438964598897,4.885963371427664,14.65257454147212,13.822308755899513,11.423509861174153,35.90215814189775,1.2400054931640625,-6.00125055871365,-12.082500457763672,-32.35467235342307,8.189671437895726,-22.218586405593356,-1.9464145099339873,11.326533144067668,53.56079626363724,25.62959681671593,10.136085947829693,6,3.410003662109375,9.470001220703125,13.37750244140625,13.470001220703125,-3.7299957275390625,2,-0.04776171557681641,-2.092104602720474,159.25999450683594,-1.6883982370600634,160.1999969482422,1.1107477285830731,157.1300048828125,-0.04776171557681641
7809,2017-06-29,158.67999267578125,160.47000122070312,157.8000030517578,160.2100067138672,3664200.0,-0.009302650372714716,1.6048723846102315,-2.6379469101049695,18.293378969982726,16.775500152060502,3.379691357309895,15.192765605205693,15.261153298751935,12.9112901234314,36.07418158015169,2.6699981689453125,-7.9524483762253055,-12.47500534057616,-33.20893219548054,8.258921514328222,-22.84196876802835,-2.1080419131239694,11.322885261789793,42.4848253191652,12.55755718079686,10.36696342745219,6,3.290008544921875,10.960006713867188,15.03000259399414,14.960006713867188,-1.7299957275390625,3,-0.036488489749070374,-1.6315979681570862,160.1699981689453,-2.092104602720474,159.25999450683594,-1.6883982370600634,160.1999969482422,-0.036488489749070374
7810,2017-06-30,159.92999267578125,160.5399932861328,158.7899932861328,159.60000610351562,4755100.0,0.007877489650217173,1.2580822996652885,-0.2156755193425816,21.62394307719684,16.683829035916617,1.1221009563452924,12.949614393444534,13.970561334844604,11.65848699997656,36.208980619157,1.8600006103515625,-10.200696017397917,-10.17300491333009,-30.945137269383338,10.599127442723159,-20.559071091356714,0.21306126469653464,8.728597223892052,56.79972330729167,24.756020400982536,10.386066178026617,6,1.100006103515625,9.710006713867188,13.78000259399414,13.710006713867188,-2.17999267578125,4,-0.008878873469493676,1.6048723846102315,158.67999267578125,-1.6315979681570862,160.1699981689453,-2.092104602720474,159.25999450683594,-0.008878873469493676
7811,2017-07-03,158.82000732421875,160.52999877929688,158.69000244140625,160.2100067138672,1994300.0,-0.006940445209753232,-1.2302862163036945,-4.212290761120873,18.987709622989442,16.928387620364965,1.5273489417841404,12.888470336586238,15.006231831792235,12.744815923157205,36.12494839855164,1.839996337890625,-12.364575536272895,-10.11999053955077,-30.67207028533369,10.432089206232149,-20.39603041244223,0.1560493333406896,8.628723341346586,27.200113932291664,-2.907259415500551,10.27603987289146,7,1.3449935913085938,10.819992065429688,15.26749038696289,14.819992065429688,-1.9600067138671875,0,0.005666753903663446,1.2580822996652885,159.92999267578125,1.6048723846102315,158.67999267578125,-1.6315979681570862,160.1699981689453,0.005666753903663446
7812,2017-07-05,158.02000427246094,159.5,157.86000061035156,158.92999267578125,3770400.0,-0.005037167956582822,-1.6666749370417695,0.6546682035237938,15.833568468389032,16.80500561884161,1.745932025593504,12.483175458265919,15.670800634053364,13.475713708888492,35.96589752505721,1.6399993896484375,-12.72168450009255,-9.748493957519543,-29.966468602386016,10.46948068734693,-19.857481279952765,0.36049336491367967,8.339853082407245,8.029270248596632,-15.40334675951356,10.108987322433235,7,1.9099960327148438,11.6199951171875,17.389991760253906,15.984992980957031,-1.3800048828125,2,0.020630264641779084,-1.2302862163036945,158.82000732421875,1.2580822996652885,159.92999267578125,1.6048723846102315,158.67999267578125,0.020630264641779084
7813,2017-07-06,157.08999633789062,161.35000610351562,157.0500030517578,161.11000061035156,6963400.0,-0.005885381024080871,-1.097567148125956,4.4176434092928885,16.150889803906765,17.038110276787886,1.9287594523588325,12.053542648060215,16.440492207598226,14.313901128882947,35.51171831453056,4.3000030517578125,-12.70549773915377,-9.42300186157226,-28.975239638406123,10.129235915261603,-19.19912074998919,0.3531170268446715,8.2898750373501,0.9300757616082043,-18.70590559678426,9.776118888416928,7,1.9650039672851562,12.550003051757812,18.31999969482422,17.074996948242188,-0.44000244140625,3,0.005219984361416463,-1.6666749370417695,158.02000427246094,-1.2302862163036945,158.82000732421875,1.2580822996652885,159.92999267578125,0.005219984361416463
7814,2017-07-07,154.11000061035156,157.5500030517578,154.08999633789062,157.36000061035156,7688400.0,-0.01896999043229508,-1.1033420835381746,0.8084568522138506,22.87144274576785,18.493710649222052,4.490546312762831,13.579660649710092,19.089417817894343,17.184454210815517,35.40683840884425,3.4600067138671875,-12.501726645610432,-11.037997436523426,-30.014584556883165,7.938589683836312,-20.526290996703295,-1.5497038763435569,10.387883383224477,0.27554057235094326,-19.43319730101438,9.488293560179866,7,3.7099990844726562,14.294998168945312,21.48999786376953,20.05499267578125,3.8000030517578125,4,0.015119082615188795,-1.097567148125956,157.08999633789062,-1.6666749370417695,158.02000427246094,-1.2302862163036945,158.82000732421875,0.015119082615188795
7815,2017-07-10,151.0,153.60000610351562,150.9600067138672,153.50999450683594,8999800.0,-0.020180394510638022,-1.0386244601943007,0.7723060021033654,22.551434075718802,18.9731859903486,7.419837015863607,15.15261119182071,21.80442943161262,20.139151481246557,36.020185511684375,3.149993896484375,-12.431128878110599,-12.678997802734386,-31.234854651647765,5.876859046178993,-21.956926227191076,-3.401069378277697,12.24893747489378,0.38492096710475104,-19.707268857022576,9.277928424456695,7,5.2550048828125,15.840003967285156,25.037498474121094,23.164993286132812,5.8800048828125,0,0.0394039532996171,-1.1033420835381746,154.11000061035156,-1.097567148125956,157.08999633789062,-1.6666749370417695,158.02000427246094,0.0394039532996171
7816,2017-07-11,151.11000061035156,153.08999633789062,150.92999267578125,151.4499969482422,6275600.0,0.0007284808632552764,-5.171331415119017,0.13545700477218153,24.336089482854945,19.910121891237313,6.576399852644357,13.487115075576412,21.290317333278438,19.851035593191966,37.308730459957914,2.160003662109375,-11.90349170382487,-11.142497253417957,-28.901392657573837,6.616398150737922,-20.021944955495883,-2.263049551340032,10.418486557998506,1.7275211382280498,-19.72655780057754,8.879447702077936,7,5.029998779296875,15.714996337890625,25.169998168945312,23.05499267578125,8.649993896484375,1,0.043941495353243765,-1.0386244601943007,151.0,-1.1033420835381746,154.11000061035156,-1.097567148125956,157.08999633789062,0.043941495353243765
7817,2017-07-12,151.75,152.89999389648438,151.4199981689453,151.4600067138672,5112200.0,0.004235321203516662,-6.99975256711617,-0.852930616641235,25.599312831500015,20.694196564256266,5.31836043250496,11.153879820315638,20.23435062588888,19.022858868049582,38.66690997837154,1.7899932861328125,-10.91664191119429,-9.064498138427723,-25.18024167918898,7.051245402333535,-17.122369908808338,-1.0066263680471081,8.082728049539071,7.869541914755904,-15.13846141826076,8.057871770380627,7,4.3899993896484375,15.074996948242188,24.8125,22.414993286132812,6.82000732421875,2,0.03367380962340394,-5.171331415119017,151.11000061035156,-1.0386244601943007,151.0,-1.1033420835381746,154.11000061035156,0.03367380962340394
7818,2017-07-13,153.60000610351562,153.92999267578125,152.6199951171875,153.22999572753906,5673500.0,0.012191144009987553,1.5437252781440276,1.2759273875295976,35.83526366989045,22.643294864246013,2.7249513870192175,7.476437181462359,17.95776454752712,16.991766314699703,39.544864134255214,2.17999267578125,-10.332040913924601,-5.810992431640614,-18.88050249342197,7.258517630140744,-12.345747462531278,0.7237625992500512,4.808284286222204,40.332465904035736,14.634797088946438,6.534755030890674,7,2.5399932861328125,13.114990234375,23.08999252319336,20.564987182617188,3.4799957275390625,3,0.019791622170145518,-6.99975256711617,151.75,-5.171331415119017,151.11000061035156,-1.0386244601943007,151.0,0.019791622170145518
7819,2017-07-14,153.0,154.27000427246094,152.89999389648438,154.25999450683594,4368400.0,-0.003906289581207867,1.1406177357635867,-3.4052950637139676,39.5654292583106,24.636793328814207,2.7206221938702413,6.266519543374216,18.075770400729596,17.38811398689859,41.436276706256,1.3700103759765625,-9.587693017201019,-5.0579986572265625,-14.11297706245017,3.9969797479970453,-9.585487859838366,-0.5305094546147586,4.211762755504765,61.97605200762023,32.30230664878699,4.527489202611808,7,3.1399993896484375,13.714996337890625,24.064998626708984,21.164993286132812,4.07000732421875,4,0.023856169258067883,1.5437252781440276,153.60000610351562,-6.99975256711617,151.75,-5.171331415119017,151.11000061035156,0.023856169258067883
7820,2017-07-17,152.83999633789062,153.44000244140625,152.52000427246094,153.0,3096500.0,-0.0010457755693422666,-1.3000305180437934,0.12698758704208296,28.199076338148103,25.660278519387393,1.9770537617074808,5.589196588107427,17.657191356983503,17.348327224226182,42.24634803060094,0.9199981689453125,-9.025207610646447,-4.504502105712902,-12.770757782785324,3.7617535713595203,-8.637629944249113,-0.37137426717669086,3.36668320485839,57.185539834894996,27.714366123168137,4.1331278385362085,7,3.3000030517578125,13.605003356933594,25.275001525878906,21.324996948242188,5.8600006103515625,0,0.03317199323278075,1.1406177357635867,153.0,1.5437252781440276,153.60000610351562,-6.99975256711617,151.75,0.03317199323278075
7821,2017-07-18,151.5,152.83999633789062,150.94000244140625,152.61000061035156,3256900.0,-0.00876731464274727,1.4203866227366826,6.9373450314705325,27.546330431987627,26.96169651534279,2.4244704181828354,6.237743264744012,18.463640314942523,18.489250945139304,42.756618536623236,1.899993896484375,-8.36384848516542,-5.202498626708973,-13.17019742722033,2.765200173802384,-9.186348026964652,-1.2186492264532944,3.862409644034159,16.816734254358835,-11.16437480955787,3.983849400255675,7,4.6399993896484375,14.944999694824219,26.61499786376953,22.664993286132812,7.8699951171875,1,0.0355115833849009,-1.3000305180437934,152.83999633789062,1.1406177357635867,153.0,1.5437252781440276,153.60000610351562,0.0355115833849009
7822,2017-07-19,151.24000549316406,152.16000366210938,150.89999389648438,151.80999755859375,4100000.0,-0.0017161353586530037,-1.0159910157346712,0.513506082892295,23.150961954886114,27.739482309896054,1.8121488325392079,5.880930056015558,18.419784296598408,18.51933626722115,43.29706872209956,1.260009765625,-7.9415610327824595,-4.879493713378906,-12.641508942364794,2.8825215156069817,-8.76050132787185,-0.9984860988859623,3.4132174359496332,10.08933382233753,-14.050687775698108,3.88100761449294,7,2.9849929809570312,15.189994812011719,27.129993438720703,23.404991149902344,0.089996337890625,2,0.05633422840662994,1.4203866227366826,151.5,-1.3000305180437934,152.83999633789062,1.1406177357635867,153.0,0.05633422840662994
7823,2017-07-20,150.99000549316406,152.19000244140625,150.8800048828125,151.47000122070312,3207400.0,-0.0016530017913236605,-2.742866485013624,0.8421094900281086,25.016284965580965,27.977798112097513,1.2358297160673146,5.452792112799216,18.355474709566323,18.534681271269847,43.861269942847905,1.30999755859375,-7.341619340574994,-4.521494293212896,-11.858104240925314,2.8151156544995217,-8.189799267069105,-0.8531893193566873,2.987636210076346,3.2448563468021803,-17.80737045960566,3.6683049738562143,7,1.5849990844726562,15.430000305175781,27.33249282836914,23.654991149902344,1.459991455078125,3,0.050202010433053834,-1.0159910157346712,151.24000549316406,1.4203866227366826,151.5,-1.3000305180437934,152.83999633789062,0.050202010433053834
7824,2017-07-21,150.44000244140625,151.22999572753906,150.0,150.94000244140625,4078000.0,-0.003642645418558632,1.2777981858769674,1.0416759385828274,17.699153651513825,27.438655842741404,1.3527530681459154,5.551004503871013,18.621172710151654,18.851474406717188,43.90812957892278,1.2299957275390625,-6.5871296616005,-4.603997802734369,-11.98414511970526,2.776149514236522,-8.2940714612198,-0.9139241442489379,2.918111897748588,12.790759567786235,-3.5851682904581317,3.690073658485444,7,1.6949996948242188,15.224998474121094,27.882495880126953,24.204994201660156,2.1100006103515625,4,0.044137192780454804,-2.742866485013624,150.99000549316406,-1.0159910157346712,151.24000549316406,1.4203866227366826,151.5,0.044137192780454804
7825,2017-07-24,151.0,151.47000122070312,150.11000061035156,150.4499969482422,3655600.0,0.0037223979626819226,-1.211390787629173,-1.100006103515625,22.347951828031242,27.217751658872103,0.8859193987747176,4.751845016554398,17.780417353420916,18.04829790934258,43.56769422983508,1.3600006103515625,-5.798687214575523,-3.7375000000000114,-11.260655876496457,3.7856558764964348,-7.499077938248234,0.024077938248211694,1.6864914713238761,35.2113130097463,19.369941869441064,3.761577938248217,7,1.1350021362304688,9.300003051757812,27.217498779296875,23.644996643066406,2.55999755859375,0,0.04019872400144875,1.2777981858769674,150.44000244140625,-2.742866485013624,150.99000549316406,-1.0159910157346712,151.24000549316406,0.04019872400144875
7826,2017-07-25,153.1699981689453,153.6999969482422,151.39999389648438,151.41000366210938,4605700.0,0.0143708488009624,-1.5842527109853843,3.1999722569010958,34.36491602260385,28.19170756899475,-1.074090346776245,2.1377779510497703,15.361338412570007,15.64335445460938,43.254259799740055,2.6999969482421875,-5.3507155950903496,-1.2160018920898494,-8.30917204021577,5.877168256036072,-4.76258696615281,2.330583181973111,-3.1699981689453125,85.67569685297526,66.00218415286231,3.5465850740629574,7,-1.0349960327148438,5.5200042724609375,20.69000244140625,20.919998168945312,1.2700042724609375,1,0.03610366811650234,-1.211390787629173,151.0,1.2777981858769674,150.44000244140625,-2.742866485013624,150.99000549316406,0.03610366811650234
7827,2017-07-26,152.08999633789062,153.5,151.5500030517578,153.41000366210938,3017200.0,-0.0070510011357671765,1.5999959309895833,-0.7500065023451792,34.03576363108428,27.99176312023851,0.0661703516371972,2.7964554469836855,16.152330005878753,16.603012038599047,43.13605671705088,1.9499969482421875,-4.654602048414347,-1.9375038146972656,-8.711019043192493,4.836011413797962,-5.3242614289448795,1.4492537995503483,-2.015996398925779,56.486434100534886,33.01923908156637,3.3867576142476117,7,0.04500579833984375,5.660003662109375,20.410003662109375,20.69499969482422,4.6500091552734375,2,0.0478663880241228,-1.5842527109853843,153.1699981689453,-1.211390787629173,151.0,1.2777981858769674,150.44000244140625,0.0478663880241228
7828,2017-07-27,152.52000427246094,152.99000549316406,151.44000244140625,152.00999450683594,3637900.0,0.00282732556331311,1.1379172454434483,-0.38636889073842884,43.93594808060728,28.477376322715923,-0.5958015827608847,1.8592692946640454,15.450725649447548,16.110302589059586,43.02185621957187,1.5500030517578125,-4.018564698196144,-1.1249961853027344,-7.273141943127882,5.023149572522414,-4.199069064215308,1.9490766936098396,-2.373484393310548,68.10827975569421,39.98460276734944,3.074072878912578,7,-0.6700057983398438,4.364997863769531,19.979995727539062,20.264991760253906,5.720001220703125,3,-0.007802271230470392,1.5999959309895833,152.08999633789062,-1.5842527109853843,153.1699981689453,-1.211390787629173,151.0,-0.007802271230470392
7829,2017-07-28,152.88999938964844,153.3000030517578,152.11000061035156,152.6699981689453,2779500.0,0.002425879273688869,1.2884474309692187,0.4313666826232647,59.1128133971151,31.912235995934477,-1.0985672993182334,1.089100309834464,14.86747410691737,15.674809703921511,42.56369088253471,1.19000244140625,-3.4149424878604293,-0.46550140380858807,-6.142625139925883,5.211622332308707,-3.30406327186725,2.3730604642500737,-2.6724099691162166,77.43737089521154,43.91277350474831,2.8385618680586493,7,-1.0400009155273438,3.7600021362304688,19.47500228881836,19.894996643066406,6.25,4,-0.0028779020417475376,1.1379172454434483,152.52000427246094,1.5999959309895833,152.08999633789062,-1.5842527109853843,153.1699981689453,-0.0028779020417475376
7830,2017-07-31,158.50999450683594,158.66000366210938,153.02999877929688,153.0800018310547,6937100.0,0.036758422000281676,-1.036168580683969,24.681647940074907,73.29972172897017,36.99594614004364,-6.51479135385668,-4.8936310922561574,9.044516740900434,10.033466815265655,41.28877653104097,5.7700042724609375,-3.1139868641339206,5.2254936218261605,-0.1319464245050881,10.582933668157409,2.546773598660536,7.904213644991785,-8.222756935749516,97.93376097118069,57.89252065014483,2.6787200231656265,7,-4.17999267578125,-2.7349929809570312,12.16500473022461,12.584999084472656,0.350006103515625,0,-0.03760009880525916,1.2884474309692187,152.88999938964844,1.1379172454434483,152.52000427246094,1.5999959309895833,152.08999633789062,-0.03760009880525916
7831,2017-08-01,159.72000122070312,159.97000122070312,157.91000366210938,159.10000610351562,4787500.0,0.007633630406914227,2.67858310626703,0.11417973360310234,74.22490974595294,42.670829227939954,-7.192542371112722,-6.358773014940709,7.611764691654685,8.816436312540503,39.989679621109396,2.05999755859375,-2.845912855191955,6.390500640869135,0.8261666263543361,11.954834655383934,3.6083336336117213,9.172667648126549,-9.097853005975793,97.06916722418796,50.77076557847211,2.782167007257401,8,-4.7350006103515625,-3.9449996948242188,9.729999542236328,10.149993896484375,-0.44000244140625,1,-0.0385675157464932,-1.036168580683969,158.50999450683594,1.2884474309692187,152.88999938964844,1.1379172454434483,152.52000427246094,-0.0385675157464932
7832,2017-08-02,161.27999877929688,161.5500030517578,158.44000244140625,159.1300048828125,5486300.0,0.009767077051534345,1.3122660132053638,3.4677594014569797,73.76234819113517,48.08705847522376,-8.022218036233795,-8.07608244256565,5.818055936372787,7.264801973569718,38.65173805844375,3.1100006103515625,-2.2960311554248563,7.787498474121094,1.5005557749264256,14.074441173315762,4.644027124523774,10.930969823718414,-10.096979384210982,97.32933475607824,48.199420999018,3.1434713495973337,8,-5.504997253417969,-5.504997253417969,8.170001983642578,8.589996337890625,-3.970001220703125,2,-0.04241069190018287,2.67858310626703,159.72000122070312,-1.036168580683969,158.50999450683594,1.2884474309692187,152.88999938964844,-0.04241069190018287
7833,2017-08-03,157.91000366210938,162.35000610351562,157.05999755859375,161.61000061035156,5562600.0,-0.020895307184365497,1.0424712130718723,-1.7209336985990262,62.96884723149196,53.11702442855466,-3.986629339427367,-4.892337252194011,8.908104709988208,10.6367417934934,37.887727857552974,5.290008544921875,-1.6575396765279606,4.376502990722656,-2.0189817321370924,10.771987713582405,1.178760629292782,7.574245352152531,-5.897625574489723,56.6406244179237,8.758276032016923,3.197742361429868,8,-1.6800003051757812,-1.7350006103515625,11.382495880126953,11.959991455078125,-0.5500030517578125,3,-0.0074092720018476,1.3122660132053638,161.27999877929688,2.67858310626703,159.72000122070312,-1.036168580683969,158.50999450683594,-0.0074092720018476
7834,2017-08-04,156.44000244140625,158.44000244140625,155.8300018310547,158.33999633789062,3117900.0,-0.009309107634805636,1.485707642451281,0.5135122874593271,58.89330000120623,57.177618670018546,-1.7612364386914976,-3.4138583008312082,10.057897896384532,12.089142102952536,36.46058076689864,2.6100006103515625,-0.9121747465111696,2.7900016784668082,-3.733309120013274,9.31331247694689,-0.4716537207732472,6.051657077706864,-3.393861552196995,36.58799337258266,-9.699617736026411,3.2616553992400434,8,0.43499755859375,-0.2649993896484375,10.169998168945312,13.42999267578125,3.5999908447265625,4,0.011506028021394332,1.0424712130718723,157.91000366210938,1.3122660132053638,161.27999877929688,2.67858310626703,159.72000122070312,0.011506028021394332
7835,2017-08-07,156.9499969482422,157.5800018310547,155.33999633789062,156.5,2629500.0,0.0032600006320440134,1.6198791794194545,-0.23684125989816734,64.03915560122101,60.47475640097602,-1.4957604818089578,-3.641963895846743,9.171570276315379,11.543576491695347,34.522660989170724,2.2400054931640625,-0.15688805076928247,3.0024963378906193,-3.554570890354057,9.559563566135296,-0.27603727623173313,6.281029952012972,-2.973469537602284,22.967166440288374,-25.930974503156058,3.278533614122342,8,-0.05499267578125,-0.774993896484375,8.855003356933594,12.919998168945312,6.040008544921875,0,0.013953504198719102,1.485707642451281,156.44000244140625,1.0424712130718723,157.91000366210938,1.3122660132053638,161.27999877929688,0.013953504198719102
7836,2017-08-08,157.75,159.44000244140625,157.02999877929688,157.10000610351562,2569200.0,0.005097184245385078,-5.101209101093213,1.444440676816656,66.31577820218548,64.06142468665392,-1.7631863543079191,-4.130797038620898,7.895866192673964,10.703990203802505,32.509600970705876,2.4900054931640625,0.8377802374355099,3.4704994201660213,-3.1536984265364367,10.09469726686848,0.15840049681477808,6.7825983435172645,-2.936124720072513,34.37946226447951,-18.62519221552722,3.3120989233512317,8,-0.8549957275390625,-1.5749969482421875,7.584999084472656,12.1199951171875,4.6199951171875,1,0.007036453948345844,1.6198791794194545,156.9499969482422,1.485707642451281,156.44000244140625,1.0424712130718723,157.91000366210938,0.007036453948345844
7837,2017-08-09,156.86000061035156,157.57000732421875,156.1999969482422,157.13999938964844,2157600.0,-0.005641834482715935,1.4034960916586359,-0.4307713977182027,64.2544831501142,66.31903969437691,-0.14014327412161265,-2.991727854897306,8.255842637332876,11.536853835909994,30.28552898809005,1.5500030517578125,1.7391615577022321,2.3249999999999886,-4.2825712266182165,8.932571226618194,-0.9787856133090997,5.628785613309077,-1.5200042724609375,21.68334029881935,-36.06173260403365,3.3037856133090995,8,0.37000274658203125,-0.68499755859375,8.042499542236328,13.009994506835938,5.44000244140625,2,0.015427758252766433,-5.101209101093213,157.75,1.6198791794194545,156.9499969482422,1.485707642451281,156.44000244140625,0.015427758252766433
7838,2017-08-10,156.63999938964844,157.57000732421875,155.3699951171875,156.1699981689453,2764600.0,-0.0014025323208407547,-1.1256081379920388,-1.67858310626703,65.30108250066466,67.00662515032688,0.8110271074074262,-2.6691492468860645,7.883657470916461,11.703767716273774,28.45503888006476,2.20001220703125,2.346654354776831,1.9529991149902344,-4.703690679882101,8.60968890986257,-1.375345782445919,5.281344012426388,5.7100067138671875,31.7073443047585,-30.413655114969593,3.3283448974361614,8,1.0500030517578125,-0.464996337890625,8.145000457763672,13.229995727539062,4.2700042724609375,3,0.004277312126889532,1.4034960916586359,156.86000061035156,-5.101209101093213,157.75,1.6198791794194545,156.9499969482422,0.004277312126889532
7839,2017-08-11,156.64999389648438,157.8000030517578,156.41000366210938,156.50999450683594,1887000.0,6.380558525842517e-05,-7.176922041201023,0.2978702681644049,64.3328167071039,66.0103023701195,1.5538848198319215,-2.5209238926912576,7.262935135787757,11.650743410134226,26.649823083472008,1.3899993896484375,3.0977430124866316,1.7804939270019418,-4.88158993585742,8.442577789861303,-1.5505480044277533,5.111535858431637,5.56041198730469,31.951112401283225,-32.18688309454443,3.3310419314296813,8,2.19500732421875,-0.4749908447265625,7.697505950927734,13.220001220703125,4.910003662109375,4,0.004532440099144663,-1.1256081379920388,156.63999938964844,1.4034960916586359,156.86000061035156,-5.101209101093213,157.75,0.004532440099144663
7840,2017-08-14,157.91000366210938,158.1999969482422,156.5399932861328,157.58999633789062,2028400.0,0.00804347152708873,2.688922044013428,2.285776566757493,62.606395541837074,64.71935634743997,0.22329823352993117,-3.564373526636018,5.3832863054996665,10.340223557108573,24.636072052230862,1.660003662109375,3.695357225839672,2.787003326416027,-3.9354883111394656,9.50949496397152,-0.5742424923617193,6.148249145193773,4.163594006347665,62.4079600497878,0.9532638106315261,3.3612458187777405,8,0.93499755859375,-1.7350006103515625,5.202495574951172,10.724990844726562,4.94000244140625,0,0.013488630071728291,-7.176922041201023,156.64999389648438,-1.1256081379920388,156.63999938964844,1.4034960916586359,156.86000061035156,0.013488630071728291
7841,2017-08-15,156.8800048828125,158.3800048828125,156.7899932861328,158.0,1869100.0,-0.006522694923754346,-1.4461372332683866,-3.499904634751097,62.773356119791664,63.498357228401794,0.903042708351876,-2.2247145864144784,5.733117617023709,11.325664424479754,22.238875244655254,1.5900115966796875,4.077573902311514,1.48800430297851,-5.052158362791488,8.028166968748508,-1.7820770299065032,4.758085635863523,5.059520734619156,50.16627463703463,-11.424599603565426,3.2700813328850002,8,1.964996337890625,-0.7050018310546875,4.667499542236328,10.189994812011719,4.5999908447265625,1,0.03894696851211643,2.688922044013428,157.91000366210938,-7.176922041201023,156.64999389648438,-1.1256081379920388,156.63999938964844,0.03894696851211643
7842,2017-08-16,159.75999450683594,159.8800048828125,157.11000061035156,157.27999877929688,3381800.0,0.01835791391117536,1.0367555074358097,-2.214291553133515,67.0754634141426,63.954647915362976,-2.4755663044533662,-4.673282172267307,2.2127127242259235,8.431462452175111,19.900801578200156,3.0,3.7853356997825074,3.9419944763183707,-2.5693074980532913,10.453296450690033,0.6863434891325255,7.197645463504216,2.048140500590847,97.3390218156228,35.06178099651832,3.2556509871858363,8,-2.149993896484375,-3.584991455078125,1.722503662109375,7.2949981689453125,1.529998779296875,2,0.01633700989041964,-1.4461372332683866,156.8800048828125,2.688922044013428,157.91000366210938,-7.176922041201023,156.64999389648438,0.01633700989041964
7843,2017-08-17,158.57000732421875,159.9499969482422,157.63999938964844,158.47999572753906,2650000.0,-0.007448593036639584,-1.610160432417521,0.0362950611890801,62.897399419721836,64.3995478507536,-1.3210327594406408,-3.042282986275609,2.711074466684636,9.598097718870747,17.460950688707516,2.30999755859375,3.3184318685568712,2.373007202148443,-3.8301701697753288,8.576184574072215,-0.728581483813457,5.474595888110343,3.109364885403238,61.01716832545249,0.6304179688007707,3.101588685961887,8,-0.9250106811523438,-2.3950042724609375,2.9124908447265625,8.4849853515625,3.7599945068359375,3,0.023522706408864336,1.0367555074358097,159.75999450683594,-1.4461372332683866,156.8800048828125,2.688922044013428,157.91000366210938,0.023522706408864336
7844,2017-08-18,157.0800018310547,158.69000244140625,156.9199981689453,157.97999572753906,2747900.0,-0.009396515257248717,-1.901643444980864,-9.998643837938634,46.00337075393326,62.39557175661052,0.30095211554979073,-1.0849451753026642,3.503348448577725,11.045950115713936,14.6045772235656,1.7700042724609375,2.6757613035132977,0.5510017395019418,-5.034871142180947,6.13687462118483,-2.2419347013395168,3.3439381803434003,4.473182836718621,15.83601070351444,-38.15714487491069,2.7929364408414448,8,0.5799942016601562,-0.904998779296875,4.347496032714844,9.974990844726562,6.9900054931640625,4,0.02438249163743955,-1.610160432417521,158.57000732421875,1.0367555074358097,159.75999450683594,-1.4461372332683866,156.8800048828125,0.02438249163743955
7845,2017-08-21,157.07000732421875,158.1699981689453,155.9600067138672,157.19000244140625,1857400.0,-6.362685713923177e-05,1.125005502002729,0.13332881217998713,42.06111936982649,59.70060966412619,0.3685134671084995,-0.6291408877615936,2.8343146141916122,11.00276732910902,11.614576564296316,2.209991455078125,2.423097361049372,0.23750686645507812,-4.706175601985166,5.181189334895322,-2.2343343677650296,2.709348100675186,4.359513552542836,27.819632258459283,-19.86858167235813,2.471841234220118,8,0.5899887084960938,-0.8950042724609375,4.357490539550781,9.9849853515625,7.3499908447265625,0,0.02858591726622195,-1.901643444980864,157.0800018310547,-1.610160432417521,158.57000732421875,1.0367555074358097,159.75999450683594,0.02858591726622195
7846,2017-08-22,158.6999969482422,159.4499969482422,157.52999877929688,157.52999877929688,2204600.0,0.010377472133549226,-2.282053288469815,-9.750381485249237,42.30308062502902,57.26156493911673,-1.2432931448766738,-1.9221440721647696,0.5540934160523534,9.321193859791322,9.780760524944409,2.3799896240234375,2.3977093253717783,1.5909965515136832,-3.1024380220610226,6.284431125088389,-0.7557207352736839,3.9377138383010504,2.6083334133279266,68.67160252095698,26.13646429938936,2.3467172867873582,8,-1.0400009155273438,-2.524993896484375,2.5925025939941406,8.354995727539062,5.1999969482421875,1,0.02615002668605526,1.125005502002729,157.07000732421875,-1.901643444980864,157.0800018310547,-1.610160432417521,158.57000732421875,0.02615002668605526
7847,2017-08-23,159.3699951171875,159.44000244140625,157.77999877929688,158.6199951171875,1731400.0,0.004221790685754234,2.730283911671924,0.6410266442349075,55.19201592300696,56.138335319376985,-1.698412136768809,-2.1278759789532273,-0.7998040901739785,8.606177543849924,7.847842788141149,1.660003662109375,2.2410787269324146,1.8969947814941293,-2.255527210082647,6.049516773070906,-0.17926621429427314,3.9732557772825317,1.8195685394949521,85.4635776785168,42.86565355195647,2.07626099578839,8,-1.4149932861328125,-3.1949920654296875,1.9225044250488281,7.68499755859375,4.9199981689453125,2,0.013239635282664253,-2.282053288469815,158.6999969482422,1.125005502002729,157.07000732421875,-1.901643444980864,157.0800018310547,0.013239635282664253
7848,2017-08-24,151.3300018310547,160.66000366210938,151.08999633789062,160.0,10301700.0,-0.05044860094411663,-1.0918027866022963,-11.55999755859375,37.61509757730186,53.169699860510086,6.156576314570003,6.132827460807647,6.411367804887902,16.569751046077613,6.2564059063810795,9.57000732421875,1.7482426690481248,-6.083498382568365,-10.556570800471576,-1.6104259646651542,-8.32003459151997,-3.8469621736167596,9.743170454837866,2.507892471060939,-39.16276589133234,2.2365362089516068,8,4.5449981689453125,4.845001220703125,8.99749755859375,15.579994201660156,14.55999755859375,3,0.06581637041277166,2.730283911671924,159.3699951171875,-2.282053288469815,158.6999969482422,1.125005502002729,157.07000732421875,0.06581637041277166
7849,2017-08-25,152.4499969482422,152.94000244140625,150.05999755859375,152.3699951171875,5703500.0,0.0074010117203187065,4.433905770919403,-0.009227433442978404,39.406759570166855,50.5919625303245,4.892675632940552,5.247205244739234,4.510380308757249,15.370291052688572,4.839194017570801,2.8800048828125,1.3584660788570204,-4.941503143310541,-9.51152939956603,-0.3714768870550529,-7.226516271438271,-2.6564900151828112,8.223848299730292,22.54715107056178,-20.601669390067627,2.2850131281277375,8,2.910003662109375,3.725006103515625,7.047508239746094,14.350006103515625,12.6300048828125,4,0.06480816714064508,-1.0918027866022963,151.3300018310547,2.730283911671924,159.3699951171875,-2.282053288469815,158.6999969482422,0.06480816714064508
7850,2017-08-28,152.5500030517578,153.27999877929688,151.1999969482422,151.89999389648438,3776400.0,0.000655992820712159,-1.0292670581842813,8.124928476063323,37.34175663598808,47.76622925434633,4.416877979912101,4.930591691745292,4.031922514795724,15.194586647647242,5.647567753600134,2.0800018310546875,0.9428540802393854,-4.543497467041021,-9.561725374867024,0.47473044078498106,-7.052611420954008,-2.0343835131280343,8.110000610351562,23.490604334069403,-19.90959774453647,2.5091139539129985,8,2.80999755859375,3.654998779296875,6.349998474121094,13.80999755859375,12.660003662109375,0,0.07551625068504508,4.433905770919403,152.4499969482422,-1.0918027866022963,151.3300018310547,2.730283911671924,159.3699951171875,0.07551625068504508
7851,2017-08-29,153.55999755859375,153.99000549316406,151.4600067138672,152.3800048828125,2446200.0,0.006620743930717987,1.4803805705566442,1.8153477781168572,42.01352909331145,44.98156988536508,3.2256232413304815,3.6210986350158407,2.736708867076885,14.065777546602476,6.215333041075017,2.529998779296875,0.5620484524307017,-3.2255027770996207,-8.320541825914603,1.8695362717153614,-5.773022301507126,-0.6779832526921155,6.464005737304689,33.01884891216413,-12.586069873071025,2.5475195244074915,8,1.8000030517578125,2.6450042724609375,2.6575050354003906,12.800003051757812,13.510009765625,1,0.07072154716730661,-1.0292670581842813,152.5500030517578,4.433905770919403,152.4499969482422,-1.0918027866022963,151.3300018310547,0.07072154716730661
7852,2017-08-30,154.44000244140625,154.74000549316406,152.8800048828125,153.7100067138672,2493500.0,0.0057306909143231,1.79698954831752,0.618644286970465,44.840523179874396,42.97525030315981,1.6892607543790064,2.3214038024264596,1.6222526612701529,13.061288882767542,6.197327451144179,1.8600006103515625,0.13838148857166743,-2.003498077392578,-6.733443563557614,2.726447408772458,-4.368470820475096,0.3614746656899399,4.98616051025391,41.32077698860774,-5.792498934273105,2.364972743082512,8,0.9199981689453125,1.7649993896484375,0.9724998474121094,11.919998168945312,2.649993896484375,2,0.061253504956833904,1.4803805705566442,153.55999755859375,-1.0292670581842813,152.5500030517578,4.433905770919403,152.4499969482422,0.061253504956833904
7853,2017-08-31,156.74000549316406,157.25999450683594,153.9499969482422,156.22000122070312,4567700.0,0.014892534417243475,3.2436347630459235,0.7123387889049142,50.19062200486912,43.44050044215269,-1.0031152434305568,-0.07457008417861744,-0.8983688357411097,10.63933228490913,6.335701955714478,3.30999755859375,-0.17831379932414393,0.3550048828124943,-4.327272214580404,5.0372819802053925,-1.9861336658839548,2.6961434315089434,2.1241875349121244,92.77792730455496,41.939606977828944,2.341138548696448,8,-1.3800048828125,-0.535003662109375,-1.7975044250488281,9.6199951171875,-2.1300048828125,3,0.04816886262836095,1.79698954831752,154.44000244140625,1.4803805705566442,153.55999755859375,-1.0292670581842813,152.5500030517578,0.04816886262836095
7854,2017-09-01,158.24000549316406,158.5500030517578,157.1999969482422,157.58999633789062,2833500.0,0.009569988180620603,1.1259867116819455,1.2500073358960064,50.691828888870404,44.399468166490905,-2.5940573027948517,-1.5102346162559002,-2.497786389793646,9.03428362841845,6.609877656566823,1.80999755859375,-0.8566996238445199,1.7650047302246037,-2.9903508488026205,6.520360309251828,-0.6126730592889942,4.142682519738202,-8.180007934570312,95.78234964396188,44.4904645254989,2.3776777895136094,9,-2.8800048828125,-2.035003662109375,-3.8725051879882812,8.1199951171875,-1.3700103759765625,4,0.0483442469092612,3.2436347630459235,156.74000549316406,1.79698954831752,154.44000244140625,1.4803805705566442,153.55999755859375,0.0483442469092612
7855,2017-09-05,159.13999938964844,159.72000122070312,157.47000122070312,157.9600067138672,3413000.0,0.005687524426452706,-1.0833298012122239,1.8153477781168572,54.76390967963558,45.78400472811386,-3.5420257342612445,-2.3586772786774475,-3.403037110950322,8.040753016951157,6.869588937423224,2.25,-1.3662540854505494,2.5554985046386776,-2.344565351310905,7.45556236058826,0.10546657666390047,5.005530432613455,-8.910201721191413,92.97818139497937,39.82777788190366,2.4500319279747864,9,-3.779998779296875,-2.93499755859375,-4.8899993896484375,7.220001220703125,-1.2700042724609375,1,0.037325640720045294,1.1259867116819455,158.24000549316406,3.2436347630459235,156.74000549316406,1.79698954831752,154.44000244140625,0.037325640720045294
7856,2017-09-06,158.86000061035156,159.94000244140625,158.08999633789062,159.19000244140625,2873700.0,-0.0017594494179387077,1.0218625709783125,-0.2796643045569751,47.86932906009459,44.970372854456926,-3.617346190744513,-2.0988662057062015,-3.2306273129215413,8.245873635855872,7.071171890563149,1.850006103515625,-1.3465194665301397,2.2199996948242244,-2.7601372354230307,7.20013662507148,-0.27006877029941734,4.710068159947866,-8.250594799804702,84.70251834945664,35.60739346532997,2.490068465123631,9,-3.5,-2.654998779296875,-3.8074989318847656,7.5,-1.6399993896484375,2,0.039972340923570826,-1.0833298012122239,159.13999938964844,1.1259867116819455,158.24000549316406,3.2436347630459235,156.74000549316406,0.039972340923570826
7857,2017-09-07,159.27999877929688,159.60000610351562,157.57000732421875,158.97000122070312,2479300.0,0.0026438258046812546,3.27362672663026,-0.9393813288944375,51.74445284241214,46.540301217246956,-4.527575819557484,-2.4540908700957402,-3.7252485749048674,7.738947639861493,7.506512828816408,2.029998779296875,-1.2384453612814923,2.518997955322277,-2.599323059623316,7.63731897026787,-0.04016255215051956,5.0781584627950735,-8.110757170898438,88.98158502754985,39.68455360006216,2.5591605074728028,9,-4.279998779296875,-3.0749969482421875,-3.8999977111816406,7.0800018310546875,0.57000732421875,3,0.04890763815057508,1.0218625709783125,158.86000061035156,-1.0833298012122239,159.13999938964844,1.1259867116819455,158.24000549316406,0.04890763815057508
7858,2017-09-08,157.30999755859375,158.5,155.02999877929688,158.3699951171875,3364600.0,-0.012368164463843478,4.257548434826837,-3.4193738924985233,50.55207883889465,47.778670024883375,-1.8104994711060556,-0.4546305804764188,-1.883637226325277,9.602817063409901,7.886553854112707,4.25,-1.3120175901025561,0.5154968261718693,-4.608257117288673,5.639250769632412,-2.046380145558402,3.0773737979021405,-5.614510300214846,46.435785718281316,-6.800800587677735,2.561876971730265,9,-1.7399978637695312,-1.1049957275390625,-1.5349960327148438,9.050003051757812,1.5,4,-0.0013985202728210577,3.27362672663026,159.27999877929688,1.0218625709783125,158.86000061035156,-1.0833298012122239,159.13999938964844,-0.0013985202728210577
7859,2017-09-11,157.36000061035156,158.0,157.05999755859375,157.88999938964844,2442500.0,0.0003178631525895259,1.5066731770833333,0.5,50.69476177768354,49.262337262849535,-1.218960663173732,-0.47296347768934766,-2.0160615518867644,9.447013326194963,8.37157405737547,0.94000244140625,-1.7139465754132743,0.5299995422363395,-4.599374301913372,5.659373386386051,-2.034687379838516,3.094686464311195,-5.169842440991005,47.454177051544214,-8.625806260513933,2.5646869220748547,9,-1.6599960327148438,-2.0,-1.1574974060058594,9.0,1.0200042724609375,0,-0.017475851482801175,4.257548434826837,157.30999755859375,3.27362672663026,159.27999877929688,1.0218625709783125,158.86000061035156,-0.017475851482801175
7860,2017-09-12,160.0399932861328,160.64999389648438,157.4499969482422,157.6699981689453,2988400.0,0.01703096508252644,-1.2775798779295815,-4.471699199631485,53.0565633727519,50.48934107167626,-3.044978979907171,-3.146524806003953,-4.789330501923303,6.6742928972585105,8.946436031022184,3.2899932861328125,-1.0283539348123156,3.1034927368164062,-2.2055970415235606,8.412582515156373,0.4489478476464228,5.75803762598639,-7.3848444604495,89.14588718260606,33.226945563962666,2.654544889169989,9,-3.274993896484375,-4.67999267578125,-3.5149917602539062,6.32000732421875,-2.489990234375,1,-0.01980753750268993,1.5066731770833333,157.36000061035156,4.257548434826837,157.30999755859375,3.27362672663026,159.27999877929688,-0.01980753750268993
7861,2017-09-13,162.99000549316406,163.9499969482422,160.00999450683594,160.13999938964844,4202000.0,0.018432968825217166,-1.533750699153166,1.2025366984290498,57.479361224133356,51.89365640992725,-5.047468420016742,-5.918779956891171,-7.764479118152906,3.637865925795154,9.823031260565381,3.94000244140625,-0.3243112665961121,5.748004913330078,-0.2108131922956602,11.706823018955816,2.7685958605171948,8.727413966142961,-9.695269061816674,89.23776174730277,35.525272015746935,2.979409052812874,9,-4.040008544921875,-5.985008239746094,-6.4550018310546875,3.3699951171875,-4.529998779296875,2,-0.03141303272237328,-1.2775798779295815,160.0399932861328,1.5066731770833333,157.36000061035156,4.257548434826837,157.30999755859375,-0.03141303272237328
7862,2017-09-14,162.3699951171875,162.67999267578125,161.63999938964844,162.67999267578125,2493300.0,-0.0038039778825736947,5.709686946249262,-0.10877084024885157,82.89625759869782,55.52761592035266,-3.5585087833678983,-5.368452561813456,-7.151537549157155,4.142070194469255,10.185046091754616,1.350006103515625,0.4742532325598745,4.997494506835949,-1.2983038778027378,11.293292891474636,1.8495953145166197,8.145393699155278,-8.009732634150623,82.28697135213085,21.18462180275432,3.147899192319342,9,-2.8799972534179688,-5.364997863769531,-5.834991455078125,3.9900054931640625,-1.5999908447265625,3,-0.03171764520142695,-1.533750699153166,162.99000549316406,-1.2775798779295815,160.0399932861328,1.5066731770833333,157.36000061035156,-0.03171764520142695
7863,2017-09-15,162.3000030517578,162.6699981689453,161.6999969482422,162.24000549316406,3757800.0,-0.00043106526781111487,1.4250400549324789,-0.19354203583382557,81.30959702468371,58.929590157665245,-2.9244247633977523,-5.275150417597388,-7.059591825694554,4.089085109807513,10.540998465082808,0.970001220703125,1.1502609581294507,4.741002655029291,-1.9148492497791665,11.396854559837749,1.4130767026250624,8.06892860743352,-6.980767122200405,76.05233610088075,9.656907456525005,3.3279259524042293,9,-2.8100051879882812,-5.295005798339844,-5.597499847412109,4.05999755859375,-0.260009765625,4,-0.01509548306946662,5.709686946249262,162.3699951171875,-1.533750699153166,162.99000549316406,-1.2775798779295815,160.0399932861328,-0.01509548306946662
7864,2017-09-18,160.91000366210938,163.4600067138672,160.75999450683594,162.17999267578125,2047100.0,-0.008564383016093746,-2.4394899506278427,-21.16734486266531,74.5593375786585,61.129082146445576,-1.2469910900627212,-3.7771619460562817,-5.567269188353009,5.2809912639961,11.09729929525589,2.70001220703125,1.7220135120843167,3.1595031738281136,-3.6567787159817158,9.975785063637943,-0.24863777107680107,6.567644118733028,-4.727691630683495,53.23087252103365,-17.82372274689454,3.408140944904908,9,-1.4200057983398438,-3.9050064086914062,-3.9775009155273438,5.4499969482421875,1.3799896240234375,0,-0.01305081135866093,1.4250400549324789,162.3000030517578,5.709686946249262,162.3699951171875,-1.533750699153166,162.99000549316406,-0.01305081135866093
7865,2017-09-19,161.55999755859375,161.66000366210938,159.9499969482422,160.9600067138672,1790800.0,0.004039487177250223,3.275000476835339,-0.4724378229003965,74.009598563879,64.03355653575494,-1.6959560156246312,-4.293668459575315,-6.005017213275551,4.424294183985609,11.8946859521975,1.7100067138671875,2.042666141891999,3.5849975585937557,-3.4297878141750857,10.599782931362597,0.0776048722093492,7.092390244978162,-4.600917035486248,40.25001525878906,-34.1445922529264,3.507392686384417,9,-2.0699996948242188,-4.555000305175781,-4.049995422363281,4.8000030517578125,0.6199951171875,1,-0.019683044836813268,-2.4394899506278427,160.91000366210938,1.4250400549324789,162.3000030517578,5.709686946249262,162.3699951171875,-0.019683044836813268
7866,2017-09-20,162.85000610351562,163.0399932861328,161.25999450683594,161.50999450683594,2432300.0,0.007984702676502753,1.0697829153396439,2.233386739909972,74.63386073120586,66.57682407895426,-2.6378609631591985,-5.54091297986912,-7.066960015544339,2.9318674833925797,12.458264105742838,1.779998779296875,2.299428412817207,4.667505645751959,-2.6754207866219986,12.010432078125916,0.9960424295649659,8.338968861938952,-5.191833937894643,82.62111358419698,3.8758813740144404,3.671463216186986,9,-3.3600082397460938,-5.845008850097656,-5.340003967285156,3.5099945068359375,-0.3899993896484375,2,-0.03254530459390259,3.275000476835339,161.55999755859375,-2.4394899506278427,160.91000366210938,1.4250400549324789,162.3000030517578,-0.03254530459390259
7867,2017-09-21,161.47999572753906,162.92999267578125,160.39999389648438,162.92999267578125,1738800.0,-0.00841271307724556,2.4896608332368695,-1.0820779102472131,64.68397129005666,68.14703435130559,-1.0314284687293025,-4.221141734785419,-5.500733565445557,4.0840093990089485,12.931063886142468,2.529998779296875,2.3565092184113325,3.191995239257807,-4.282226102586918,10.666216581102532,-0.5451154316645557,6.929105910180169,-3.192641083655957,43.58958753564721,-32.00168483848097,3.737110670922369,9,-0.9749984741210938,-4.474998474121094,-3.9699935913085938,4.8800048828125,0.9000091552734375,3,-0.0187019389000197,1.0697829153396439,162.85000610351562,3.275000476835339,161.55999755859375,-2.4394899506278427,160.91000366210938,-0.0187019389000197
7868,2017-09-22,161.2899932861328,162.0,160.3699951171875,160.89999389648438,1535900.0,-0.0011766314493024677,-1.248287328864428,-0.268965662390689,60.28315670336455,69.21241156527014,-0.24305187526400118,-3.4221587196320797,-5.1723176952930885,4.041170731139005,12.062141312569057,1.6300048828125,2.643376030200784,2.503993225097645,-4.316904556879251,9.324891007074541,-0.9064556658908032,5.914442116086093,-2.4363744118138015,38.17642762746053,-33.420745194035376,3.4104488909884467,9,-0.589996337890625,-4.284996032714844,-4.397491455078125,5.07000732421875,-1.05999755859375,4,-0.0032239384668421023,2.4896608332368695,161.47999572753906,1.0697829153396439,162.85000610351562,3.275000476835339,161.55999755859375,-0.0032239384668421023
7869,2017-09-25,162.3300018310547,162.6999969482422,160.52000427246094,160.8300018310547,1799600.0,0.006448066143055042,-1.05660160073703,3.8461598654094447,60.654628183749274,70.05664098871429,-0.563147095318925,-3.8831200605237655,-6.0396310868281375,2.752365058615851,10.966183093950281,2.17999267578125,2.846636612086627,3.050001525878912,-3.2499794164348543,9.349982468192678,-0.0999889452779712,6.199991997035795,-2.966745149343353,77.02290302509556,7.7944303471493726,3.1499904711568854,9,-0.3800048828125,-5.325004577636719,-5.420001983642578,4.029998779296875,-1.25,0,-0.0017865369411115273,-1.248287328864428,161.2899932861328,2.4896608332368695,161.47999572753906,1.0697829153396439,162.85000610351562,-0.0017865369411115273
7870,2017-09-26,164.07000732421875,164.72999572753906,162.58999633789062,162.7100067138672,2370400.0,0.010718939650939951,-1.6749635224444255,0.9066670735677084,65.85512635603696,70.98728155892582,-1.8677964438703896,-4.9706734849213206,-7.578003625358917,0.7291612118649766,10.183933497400895,2.399993896484375,3.305226761324917,4.214006805419928,-1.5814930583818239,10.009506669221679,1.3162568735190519,7.111756737320803,-4.24807661585433,84.86265341905317,16.86485493556475,2.8977499319008713,9,-1.730010986328125,-6.675010681152344,-7.152507781982422,2.17999267578125,-1.3800048828125,1,-0.010849112931216265,-1.05660160073703,162.3300018310547,-1.248287328864428,161.2899932861328,2.4896608332368695,161.47999572753906,-0.010849112931216265
7871,2017-09-27,164.4199981689453,165.32000732421875,163.3800048828125,164.49000549316406,2053100.0,0.002133179917734429,1.2427631462894035,-0.05147595058847289,65.70901470008049,69.07758790352389,-2.227898340843211,-4.706657061950295,-7.674938660311,0.13105819224591642,9.727559452963149,1.94000244140625,3.818817315128854,4.020997619628901,-1.3068948105636764,9.348890049821478,1.3570514045326263,6.684943834725175,-4.009099658279922,81.81804170108876,15.794004379345864,2.6639462150962863,9,-1.7849960327148438,-6.7299957275390625,-7.502498626708984,1.8300018310546875,0.529998779296875,2,-0.013623680319363674,-1.6749635224444255,164.07000732421875,-1.05660160073703,162.3300018310547,-1.248287328864428,161.2899932861328,-0.013623680319363674
7872,2017-09-28,163.89999389648438,164.9499969482422,163.5399932861328,164.47000122070312,1730200.0,-0.0031626583034419786,-1.1860377090676824,8.142109851787271,72.09919929918212,68.05421037846816,-1.6405628170707018,-3.627583841222389,-6.89432192814607,0.518119211893719,9.566551482622227,1.410003662109375,4.097662316986572,3.027993774414057,-1.7205972266242213,7.776584775452335,0.6536982738949177,5.402289274933196,-2.801820151921504,71.3129307900026,2.694987267894547,2.374295500519136,9,-1.2649917602539062,-6.209991455078125,-6.982494354248047,2.0800094604492188,2.540008544921875,3,-0.008785767152173607,1.2427631462894035,164.4199981689453,-1.6749635224444255,164.07000732421875,-1.05660160073703,162.3300018310547,-0.008785767152173607
7873,2017-09-29,164.2899932861328,165.07000732421875,163.75999450683594,163.89999389648438,1852300.0,0.0023794960596199566,-2.9104967091029175,-0.6842006638826427,72.72124199290393,67.84997753560653,-1.920564445270628,-3.607936442299888,-7.005744286472009,-0.004543848050104771,10.393866893481327,1.3100128173828125,4.037857952345064,3.040493774414074,-1.5217652510778805,7.602752799906028,0.7593642616680825,5.321623287160065,-2.6007628404181276,78.54138784956115,6.947030125392757,2.281129512745981,9,-1.6549911499023438,-6.5999908447265625,-7.2249908447265625,1.6900100708007812,0.760009765625,4,-0.011625713563660711,-1.1860377090676824,163.89999389648438,1.2427631462894035,164.4199981689453,-1.6749635224444255,164.07000732421875,-0.011625713563660711
7874,2017-10-02,165.88999938964844,166.4199981689453,164.2899932861328,164.9199981689453,2267100.0,0.009738913925993131,1.0985282400517145,2.4871865096443524,70.64215935424403,67.47581762342487,-3.061856387095304,-4.854322250489702,-8.28510653805148,-1.7080203988087703,11.652095013737037,2.1300048828125,3.598642106925979,4.25800018310548,-0.5195470793346146,9.035547445545575,1.869226551885447,6.646773814325513,-3.6924601809431863,86.16191838344561,16.094228066273814,2.388773631220043,10,-2.4950027465820312,-7.650001525878906,-9.864997863769531,0.09000396728515625,0.3899993896484375,0,-0.034119016715497996,-2.9104967091029175,164.2899932861328,-1.1860377090676824,163.89999389648438,1.2427631462894035,164.4199981689453,-0.034119016715497996
7875,2017-10-03,165.0800018310547,167.2899932861328,165.02999877929688,166.32000732421875,2839400.0,-0.004882738932870834,-2.3730969380202462,-1.2783545697656127,58.68658041603247,65.7038975884056,-1.8998235950269873,-3.769775924040033,-7.175319545405188,-1.0058166076117914,12.679129493018749,2.2599945068359375,3.2107021775405826,3.1510025024414006,-1.7120272511191956,8.014032256001997,0.7194876256610883,5.582517379221713,-2.206869188711039,43.47831177193701,-23.1662831380851,2.4315148767802994,10,-1.2500076293945312,-5.8350067138671875,-9.3125,0.9000015258789062,3.970001220703125,1,-0.024230675767096588,1.0985282400517145,165.88999938964844,-2.9104967091029175,164.2899932861328,-1.1860377090676824,163.89999389648438,-0.024230675767096588
7876,2017-10-04,165.2100067138672,165.92999267578125,164.69000244140625,165.22999572753906,1918600.0,0.0007875265408923138,-1.33960960442218,0.01612010090444841,62.30505086032154,65.43957309621281,-1.8549221573198622,-3.583384267843229,-7.067799547118653,-1.2378862785465117,13.62350575116558,1.239990234375,3.0245142070562565,2.9635070800781307,-1.8850012044138396,7.812015364570101,0.5392529378321456,5.387761222324116,-1.5418391556414974,44.53369140625,-19.30060568353467,2.424254142245992,10,-1.3800125122070312,-5.8350067138671875,-9.427505493164062,0.45499420166015625,3.899993896484375,2,-0.015253339204963634,-2.3730969380202462,165.0800018310547,1.0985282400517145,165.88999938964844,-2.9104967091029175,164.2899932861328,-0.015253339204963634
7877,2017-10-05,167.07000732421875,167.1199951171875,165.25,165.86000061035156,4715400.0,0.01125840163890901,1.8549929529067803,-60.533587786259545,67.89194559963003,66.28499408468674,-3.172179664548139,-5.090864867814986,-8.628947644450648,-3.20118941769789,14.943569662454975,1.9099884033203125,2.870084248347638,4.434007263183588,-0.656645517647604,9.52466004401478,1.888680872767992,6.979333653599184,-2.7499111349697785,93.76810090688245,30.178926021454515,2.5453263904155956,10,-3.165008544921875,-6.985008239746094,-11.287506103515625,-6.7700042724609375,4.2899932861328125,3,-0.012689353462841724,-1.33960960442218,165.2100067138672,-2.3730969380202462,165.0800018310547,1.0985282400517145,165.88999938964844,-0.012689353462841724
7878,2017-10-06,157.08999633789062,159.4600067138672,156.5399932861328,159.0,18001200.0,-0.05973550337470657,1.0636012681432916,-1.5785066646489867,41.286497112530554,64.13297952121802,6.8720814224660955,5.135098256153242,1.526246384847468,6.6255384068545595,15.479215592736267,10.530014038085938,2.344751436025888,-5.535003662109375,-10.674827063856299,-0.39518026036245146,-8.104915362982837,-2.9650919612359132,10.199996948242188,5.1163074582122094,-57.313543868506635,2.569911700873468,10,4.8249969482421875,3.529998779296875,-1.3074951171875,1.600006103515625,14.370010375976562,4,0.05952006061165327,1.8549929529067803,167.07000732421875,-1.33960960442218,165.2100067138672,-2.3730969380202462,165.0800018310547,0.05952006061165327
7879,2017-10-09,154.61000061035156,157.75,154.11000061035156,157.00999450683594,7028800.0,-0.015787101568229378,-1.1411799553006436,1.256538897854187,35.368455678603624,60.745571668169866,9.098653065136489,7.798331969016317,4.144291409784728,8.965813080106102,16.2672598360688,3.6399993896484375,2.0639020318858456,-7.877499389648449,-13.710731742632191,-2.0442670366647064,-10.794115566140306,-4.960883213156592,12.509994506835938,3.793628815278247,-58.90372429247555,2.9166161764918668,10,6.089996337890625,6.089996337890625,1.1725006103515625,3.1399993896484375,16.830001831054688,0,0.06752475519172374,1.0636012681432916,157.08999633789062,1.8549929529067803,167.07000732421875,-1.33960960442218,165.2100067138672,0.06752475519172374
7880,2017-10-10,156.8699951171875,157.36000061035156,155.0800018310547,155.6699981689453,5420200.0,0.014617388900550976,1.0917343860459583,-0.5,37.90452405231438,57.65618381841807,6.380957037461002,5.574478810881317,1.8702768522655902,6.5527522606080595,17.22015349590804,2.75,1.9434223758015605,-5.459004974365229,-11.728227642085898,0.8102176933554404,-8.593616308225563,-2.324393640504894,9.729600219726564,21.2144171574072,-37.35320471073537,3.134611333860334,10,3.8300018310546875,3.8300018310546875,-1.087493896484375,0.01500701904296875,12.1300048828125,1,0.059986000860647426,-1.1411799553006436,154.61000061035156,1.0636012681432916,157.08999633789062,1.8549929529067803,167.07000732421875,0.059986000860647426
7881,2017-10-11,157.8699951171875,158.9600067138672,157.05999755859375,157.3000030517578,3859300.0,0.006374705368308087,-2.619054539113249,0.4749945958317969,42.587274243750635,54.37708103448124,4.865823271538858,4.396651843665751,0.8285797249067173,5.389257192136142,17.05296176190124,2.0900115966796875,1.7497595680495124,-4.203004455566401,-10.769667438605808,2.3636585274730066,-7.486335947086104,-0.919672964046697,8.230016430664051,28.900815483513814,-30.25765700156548,3.28333149151971,10,2.8300018310546875,2.8300018310546875,-2.087493896484375,-1.2199935913085938,13.110000610351562,2,0.07081781389979369,1.0917343860459583,156.8699951171875,-1.1411799553006436,154.61000061035156,1.0636012681432916,157.08999633789062,0.07081781389979369
7882,2017-10-12,157.22000122070312,157.99000549316406,156.36000061035156,157.8699951171875,3596300.0,-0.004117273177856817,2.6628720340145384,-1.1403560433676885,41.79768246113501,50.9411299753958,4.993759081582056,4.891846179572838,1.378172725518084,5.85818155780467,16.944903114299688,1.6300048828125,1.2568502902542775,-4.595498657226557,-11.5079178814741,2.3169205670209863,-8.051708269350314,-1.1392890451027995,8.400409889648415,58.13078621177464,-3.529683555846894,3.4562096121237675,10,3.4799957275390625,3.4799957275390625,-1.4375,-1.0449981689453125,13.759994506835938,3,0.07562650615272193,-2.619054539113249,157.8699951171875,1.0917343860459583,156.8699951171875,-1.1411799553006436,154.61000061035156,0.07562650615272193
7883,2017-10-13,159.85000610351562,160.0800018310547,157.08999633789062,157.4199981689453,3634500.0,0.016728182561966287,1.069208390751799,-3.7385088501807595,45.303040023674235,48.125672271999164,1.8636964664713958,2.1806875980625477,-1.2151005789332316,3.0594444232706053,16.583757947825955,2.9900054931640625,0.7646125236545913,-1.8429939270019418,-8.805912416366482,5.119924562362598,-5.324453171684212,1.6384653176803283,5.309988586835914,96.14747603833865,34.92535467899668,3.4814592446822643,10,0.8499908447265625,0.8499908447265625,-4.247505187988281,-3.6750030517578125,12.42999267578125,4,0.07200496757805741,2.6628720340145384,157.22000122070312,-2.619054539113249,157.8699951171875,1.0917343860459583,156.8699951171875,0.07200496757805741
7884,2017-10-16,158.80999755859375,159.8000030517578,158.32000732421875,159.3800048828125,2453700.0,-0.006506152675705201,1.0992792675800274,-0.23457014938494095,39.766522826425124,46.02344365093168,2.0045961014103284,3.2204146296544423,-0.10229833686304346,3.9143379612641525,16.585038946223833,1.529998779296875,0.1540207171424015,-2.7780021667480526,-9.853069280191704,4.297064946695599,-6.315535723469878,0.7595313899737732,5.907997368557801,74.59991455078125,15.69200963729709,3.537533556721825,10,1.8050003051757812,1.8899993896484375,-2.922496795654297,-2.6349945068359375,14.610000610351562,0,0.07965499244218655,1.069208390751799,159.85000610351562,2.6628720340145384,157.22000122070312,-2.619054539113249,157.8699951171875,0.07965499244218655
7885,2017-10-17,158.3800048828125,159.27000427246094,157.57000732421875,159.0,2426800.0,-0.002707591980300905,1.9310199679040279,1.0876967555412784,38.28551203034709,43.35460600315674,1.5469230396075773,3.5836928688962644,0.3805511692779362,4.127372404278759,16.98934705260947,1.6999969482421875,-0.5676292816286548,-3.048995208740223,-10.268173741264434,4.170183323783988,-6.658584475002328,0.5605940575218824,5.913670271667058,54.30117230120511,-1.6381675073102997,3.6095892662620983,10,2.2349929809570312,2.3199920654296875,-2.8500022888183594,-2.2050018310546875,14.099990844726562,1,0.08245988859677711,1.0992792675800274,158.80999755859375,1.069208390751799,159.85000610351562,2.6628720340145384,157.22000122070312,0.08245988859677711
7886,2017-10-18,157.5500030517578,158.83999633789062,157.30999755859375,158.83999633789062,3011300.0,-0.005240572076436134,1.3721034764197253,2.0806507186454026,37.830609386285815,40.01445753500738,1.314298392610283,4.212236673763641,1.229064494977223,4.683409726114746,17.00009721379048,1.529998779296875,-1.4288825606260218,-3.613996887207037,-11.0007049650915,3.772711190677427,-7.307350926149269,0.07935715173519498,6.336325120956616,31.989302443866542,-21.09636188833702,3.693354038942228,10,-0.4550018310546875,3.149993896484375,-1.4875030517578125,-1.375,14.069992065429688,2,0.0726753203837176,1.9310199679040279,158.3800048828125,1.0992792675800274,158.80999755859375,1.069208390751799,159.85000610351562,0.0726753203837176
7887,2017-10-19,158.4600067138672,158.75999450683594,157.0,157.13999938964844,2981700.0,0.005775967276943961,-1.199984741269145,-1.0232668172839214,39.04550339064886,39.76545823257608,-1.056583919833912,3.2299855021815915,0.37722004659281083,3.4850267012172935,17.393860854265707,1.7599945068359375,-2.0454341157853833,-2.5529937744140625,-10.035353751450401,4.929366202622276,-6.294173762932246,1.188186214104121,5.035268356352731,47.40278720442306,-2.3611594730949292,3.7411799885181756,10,-1.3650054931640625,2.239990234375,-0.4825096130371094,-1.4850082397460938,14.149993896484375,3,0.0790104031503629,1.3721034764197253,157.5500030517578,1.9310199679040279,158.3800048828125,1.0992792675800274,158.80999755859375,0.0790104031503629
7888,2017-10-20,160.77000427246094,161.00999450683594,158.50999450683594,158.97000122070312,3993200.0,0.014577795410326777,1.192998306797572,1.3636311092615712,40.629586851082756,40.35002836285153,-3.1175162784997497,0.9265383650314902,-1.8394844258294825,0.873044311838953,17.595039114044873,2.54998779296875,-2.7268736136741154,-0.21699676513671307,-7.698917840501082,7.264924310227656,-3.9579573028188975,3.5239637725454713,2.349859819364241,94.01519792693274,46.83718577112077,3.740960537682187,10,-2.725006103515625,-0.07000732421875,-2.5225067138671875,-3.7950057983398438,12.879989624023438,4,0.06350681833518523,-1.199984741269145,158.4600067138672,1.3721034764197253,157.5500030517578,1.9310199679040279,158.3800048828125,0.06350681833518523
7889,2017-10-23,162.0399932861328,162.38999938964844,160.5800018310547,160.85000610351562,2811200.0,0.007899415188915349,-1.0924878943701104,0.6611028694951893,44.528422104922036,41.08601703536351,-3.601456110715617,-0.38608619790636567,-2.999821670817198,-0.6978040427603958,17.724360017799594,1.80999755859375,-3.7148448817065116,1.0674926757812386,-6.40458679863346,8.539572150195937,-2.668547061426125,4.803532412988602,0.7194762664334178,93.50637953340373,43.965935162510355,3.73603973720735,10,-2.6649932861328125,-1.339996337890625,-3.7924957275390625,-5.064994812011719,15.490005493164062,0,0.06319430953741212,1.192998306797572,160.77000427246094,-1.199984741269145,158.4600067138672,1.3721034764197253,157.5500030517578,0.06319430953741212
7890,2017-10-24,162.2899932861328,162.88999938964844,161.0,161.16000366210938,3040700.0,0.0015428289950527585,-1.6069011965020468,0.9495813404798236,44.7669998807736,41.328208772810505,-3.354543029730962,-0.8182288909695785,-3.175624193764037,-1.2556928014268465,17.265995071443697,1.8899993896484375,-3.4497769752653653,1.4064933776855355,-5.951777043395623,8.764763798766694,-2.2726418328550437,5.085628588226115,-8.17999267578125,89.81313810371314,38.001911539029734,3.679135210540581,10,-2.6649932861328125,-1.589996337890625,-4.0424957275390625,-5.314994812011719,22.139999389648438,1,0.06858096828674598,-1.0924878943701104,162.0399932861328,1.192998306797572,160.77000427246094,-1.199984741269145,158.4600067138672,0.06858096828674598
7891,2017-10-25,162.17999267578125,163.0,160.5800018310547,161.0,3603900.0,-0.0006778027906971795,-1.3960508226193893,1.0442508946053608,40.65006541149726,41.200695767295194,-2.8707670559992664,-0.9324557963953737,-2.957969512438069,-1.4750698902401211,16.549768876593486,2.4199981689453125,-2.7627680523981155,1.4084930419921875,-5.789575037563651,8.606561121548026,-2.1905409977857175,5.0075270817700925,-7.8943920898437625,86.33321126302084,38.18394201181382,3.599034039777918,10,-2.17999267578125,-1.4799957275390625,-3.9324951171875,-5.204994201660156,22.95001220703125,2,0.06350970228706854,-1.6069011965020468,162.2899932861328,-1.0924878943701104,162.0399932861328,1.192998306797572,160.77000427246094,0.06350970228706854
7892,2017-10-26,162.4600067138672,163.5500030517578,160.7899932861328,162.4600067138672,3038900.0,0.0017265633908722933,1.5321275583055687,0.0,66.3222230158237,43.53616054420069,-2.6030583587087506,-1.397533697689596,-3.217700976492182,-2.076117885316137,15.860406484061807,2.760009765625,-2.2447061827534185,1.7605064392089957,-5.333861616525496,8.854874494943488,-1.7866775886582502,5.307690467076242,-7.8258301513671995,78.37312520057402,23.756819807007453,3.54718402786725,10,-2.1850051879882812,-1.760009765625,-4.2125091552734375,-5.485008239746094,27.099990844726534,3,0.05638303597668415,-1.3960508226193893,162.17999267578125,-1.6069011965020468,162.2899932861328,-1.0924878943701104,162.0399932861328,0.05638303597668415
7893,2017-10-27,162.3800048828125,162.67999267578125,160.6999969482422,160.8000030517578,3399900.0,-0.000492440156029228,-1.2246967553898247,100.0,77.6512547500437,47.745575202380536,-2.376331830610326,-1.5472905478824828,-3.079565304031064,-2.3328497796757404,15.082205536222403,1.9799957275390625,-1.9123552291162866,1.7760040283203011,-5.1646137041011,8.716621760741702,-1.6943048378903995,5.246312894531002,-7.210878730957035,60.60613844905005,-0.4207634816292938,3.4703088662107078,10,-2.1050033569335938,-1.6800079345703125,-3.6250076293945312,-5.405006408691406,25.44000244140625,4,0.06300034129769805,1.5321275583055687,162.4600067138672,-1.3960508226193893,162.17999267578125,-1.6069011965020468,162.2899932861328,0.06300034129769805
7894,2017-10-30,160.22999572753906,162.0,159.47000122070312,161.99000549316406,2550700.0,-0.013240602849008853,1.8426972071253451,-1.1139289404811341,62.05163681501095,50.38625573400985,-0.0041496042379947085,0.1654252593101262,-0.8471723281779759,-0.5228811951663204,13.661735196199853,2.910003662109375,-1.5214379486943415,-0.09100494384765057,-6.570351014810285,6.388341127114984,-3.3306779793289536,3.1486680916336525,-4.558016961689447,18.62730798430739,-45.47608958231048,3.239673035481311,10,0.04500579833984375,0.470001220703125,-1.3774986267089844,-3.2549972534179688,26.990005493164062,0,0.0837545935641486,-1.2246967553898247,162.3800048828125,1.5321275583055687,162.4600067138672,-1.3960508226193893,162.17999267578125,0.0837545935641486
7895,2017-10-31,161.0800018310547,161.27000427246094,159.72000122070312,159.83999633789062,2513600.0,0.005304912476943535,-1.0946047652923407,-0.7045446663892356,61.63887299818643,53.031618357554365,-0.4815212629169707,-1.053636306965359,-1.6028966878892845,-1.694991140762511,11.907774655799761,1.5500030517578125,-1.383208355973892,0.9590011596679631,-5.1374540119409176,7.055456331276844,-2.0892264261364915,4.007228745472418,-4.935341608050578,39.460781563800786,-27.893600549416142,3.0482275858044416,10,-0.8050003051757812,-0.3800048828125,-1.6025047302246094,-4.105003356933594,25.1199951171875,1,0.1021231485053955,1.8426972071253451,160.22999572753906,-1.2246967553898247,162.3800048828125,1.5321275583055687,162.4600067138672,0.1021231485053955
7896,2017-11-01,162.69000244140625,163.2899932861328,161.2899932861328,161.97000122070312,2129400.0,0.009995037199218348,1.0833518771656547,0.5806435734941242,68.54233865545001,56.30904449808782,-1.436836107865787,-3.0167812346895744,-3.1505107982538334,-3.609187802245657,10.510373148631341,2.209991455078125,-0.9345189957375908,2.695001983642584,-3.0527921634903237,8.442796130775491,-0.17889508992388414,5.568899057209052,-6.1010216486769195,78.92156312760157,9.970825966714315,2.873897073566459,11,-1.660003662109375,-1.9900054931640625,-2.8225059509277344,-5.325004577636719,25.3800048828125,2,0.13362831094802385,-1.0946047652923407,161.0800018310547,1.8426972071253451,160.22999572753906,-1.2246967553898247,162.3800048828125,0.13362831094802385
7897,2017-11-02,164.9499969482422,165.5500030517578,162.61000061035156,163.72999572753906,3255700.0,0.01389141602385724,1.429740602025246,1.6944432670707412,67.73290577657895,59.32052437869851,-2.994293560147213,-5.73793184837794,-5.342170545102817,-6.1772162022234625,8.935841154515233,2.94000244140625,-0.30834154864058405,5.060997009277344,-0.19453539923082985,10.316529417785517,2.433230805023271,7.688763213531416,-7.943354819971148,90.13148153260437,23.60388292747247,2.6277662042540824,11,-2.4399948120117188,-4.25,-4.787494659423828,-7.2899932861328125,23.910003662109403,3,0.12234015342784388,1.0833518771656547,162.69000244140625,-1.0946047652923407,161.0800018310547,1.8426972071253451,160.22999572753906,0.12234015342784388
7898,2017-11-03,166.44000244140625,167.07000732421875,163.77999877929688,164.16000366210938,3112500.0,0.009033073784363799,-1.1644732219043317,1.868849588513395,75.72486881366396,62.786796235225395,-4.017959440895538,-6.842353619744017,-6.485925700354244,-7.988240451188602,9.394895202285083,3.290008544921875,0.4959794255568113,6.083502197265631,0.24518897327868672,11.921815421252575,3.1643455852721445,9.002658809259117,-8.74989143925626,91.71046872553075,25.121505083425404,2.9191566119934724,11,-3.1699981689453125,-5.7400054931640625,-6.277500152587891,-8.779998779296875,21.860000610351562,4,0.1389088847515889,1.429740602025246,164.9499969482422,1.0833518771656547,162.69000244140625,-1.0946047652923407,161.0800018310547,0.1389088847515889
7899,2017-11-06,165.0500030517578,166.58999633789062,164.97999572753906,165.8000030517578,1917300.0,-0.00835135405707399,-2.617919352626526,-0.32894754453828756,71.12092499625537,65.7150101369456,-2.4094701160693717,-4.880329781894886,-4.7947952694671585,-6.904894522605673,9.238528528539767,1.6100006103515625,1.232439656216684,4.171502685546869,-1.3624130157247123,9.705418386818451,1.4045448349110643,6.938460536182674,-6.421902417400958,72.5169714961905,4.19301247852664,2.7669578506357935,11,-1.779998779296875,-4.350006103515625,-4.887500762939453,-7.3899993896484375,23.229995727539062,0,0.13795821782154416,-1.1644732219043317,166.44000244140625,1.429740602025246,164.9499969482422,1.0833518771656547,162.69000244140625,0.13795821782154416
7900,2017-11-07,166.27999877929688,166.5,164.60000610351562,165.1999969482422,1944200.0,0.007452261162051332,1.4999849420268032,-1.44000244140625,76.96104442008654,69.74956336012218,-3.3681611084282395,-5.659363960217519,-5.706382617085268,-8.230730025334537,9.009161045547181,1.899993896484375,1.8348627911821325,4.930998229980474,-0.7656438377234167,10.627640297684366,2.082677196128543,7.779319263832406,-6.807707475953833,86.33206529056307,12.857980011218473,2.8483210338519402,11,-3.0099945068359375,-5.5800018310546875,-5.462501525878906,-8.069999694824219,20.25,1,0.1259321782242726,-2.617919352626526,165.0500030517578,-1.1644732219043317,166.44000244140625,1.429740602025246,164.9499969482422,0.1259321782242726
7901,2017-11-08,169.0500030517578,169.19000244140625,166.02000427246094,166.6300048828125,3494300.0,0.016658673880179498,1.3481494458792747,2.240735246330126,79.33514015246939,71.1954430419717,-5.655955765974028,-7.956793789668069,-8.151786050152793,-11.037210547419761,9.59359717118199,3.1699981689453125,2.3229508305329603,7.142002105712891,0.733158653095245,13.550845558330536,3.937580379404068,10.346423832021713,-8.817940146327203,97.87235029346493,20.228784515482673,3.2044217263088286,11,-4.720001220703125,-7.400001525878906,-7.512508392333984,-10.405006408691406,23.67999267578122,2,0.10144923742612177,1.4999849420268032,166.27999877929688,-2.617919352626526,165.0500030517578,-1.1644732219043317,166.44000244140625,0.10144923742612177
7902,2017-11-09,169.11000061035156,169.30999755859375,167.0500030517578,167.47999572753906,2094000.0,0.0003549101302020574,1.2265969121604354,0.6735562463350505,76.39236288835022,71.05556616845021,-5.222670556374169,-7.462980821376334,-7.908162554324036,-11.110713053709503,10.025053568965122,2.2599945068359375,2.827061811379309,6.607499694824213,-0.16583668070532553,13.380836070353752,3.2208315070594438,9.994167882588982,-7.8029849606038795,96.38341785913347,19.951082684257997,3.386668187764771,11,-4.720001220703125,-7.400001525878906,-7.507503509521484,-10.435005187988281,23.19999694824216,3,0.11211641325431243,1.3481494458792747,169.0500030517578,1.4999849420268032,166.27999877929688,-2.617919352626526,165.0500030517578,0.11211641325431243
7903,2017-11-10,171.36000061035156,171.3800048828125,168.0800018310547,168.44000244140625,2673100.0,0.013304949393171839,1.2297267342656981,1.7914045532839062,77.7711294757824,72.80217646409147,-6.77764119187313,-9.282380573647572,-9.896283611814113,-13.365263253246695,11.36487219053446,3.3000030517578125,3.5655241823868096,8.281999969482428,0.5671273839119806,15.996872555052875,4.424563676697204,12.139436262267651,-8.93256749336544,99.7049516804926,24.381783387281217,3.857436292785226,11,-5.80999755859375,-8.614997863769531,-9.365001678466797,-12.685005187988281,16.970001220703125,4,0.10212418264278922,1.2265969121604354,169.11000061035156,1.3481494458792747,169.0500030517578,1.4999849420268032,166.27999877929688,0.10212418264278922
7904,2017-11-13,171.4600067138672,173.08999633789062,170.64999389648438,171.0,4093300.0,0.0005836023760470432,-3.2068321429041213,0.157536644631986,77.57063712419692,74.57237247809263,-5.718509875837867,-8.839282434012034,-9.776206198314043,-13.415634590757833,12.906663079281543,2.44000244140625,3.698007647243685,7.749505615234369,-0.5445318019781666,16.043543032446905,3.602486906628087,11.896524323840652,-7.600162114348848,80.8010424155284,7.0087579868185514,4.147018708606272,11,-4.270011901855469,-7.860008239746094,-10.192512512207031,-12.785011291503906,16.04998779296878,0,0.09821530198580497,1.2297267342656981,171.36000061035156,1.2265969121604354,169.11000061035156,1.3481494458792747,169.0500030517578,0.09821530198580497
7905,2017-11-14,171.44000244140625,171.8300018310547,169.77000427246094,170.82000732421875,1774300.0,-0.00011667019525041233,1.942866485013624,1.347795800577172,77.9927082718309,75.6224135465794,-4.553214171612041,-8.211707661213495,-9.560827147095097,-13.303135543777586,14.140655639095378,2.05999755859375,3.722752776931344,7.076501464843744,-1.502056179970083,15.655059109657572,2.7872226424368307,11.365780287250658,-5.918730528980888,76.66201204733467,4.271994843749269,4.28927882240691,11,-3.5900039672851562,-7.355003356933594,-10.740005493164062,-12.765007019042969,15.360000610351562,1,0.09822676212132064,-3.2068321429041213,171.4600067138672,1.2297267342656981,171.36000061035156,1.2265969121604354,169.11000061035156,0.09822676212132064
7906,2017-11-15,169.0,170.72999572753906,167.05999755859375,169.3000030517578,2439900.0,-0.01423239854560887,1.3227921754960332,-0.48387970072848985,67.48658738091838,75.59504483595046,-1.2561022801566537,-5.133094236448983,-6.940748185222674,-10.83290681768139,14.92288603630123,4.3800048828125,4.1723605335664615,4.063999176025391,-4.119148992174701,12.247147344225482,-0.027574908074655013,8.155573260125436,-2.1163576909908954,32.28475357280901,-37.72299721106597,4.091574084100051,11,-0.56500244140625,-4.275001525878906,-8.300003051757812,-10.325004577636719,17.6300048828125,2,0.1037278034277922,1.942866485013624,171.44000244140625,-3.2068321429041213,171.4600067138672,1.2297267342656981,171.36000061035156,0.1037278034277922
7907,2017-11-16,170.97999572753906,171.33999633789062,169.16000366210938,170.22999572753906,2342700.0,0.011715951050526918,1.9659739666590546,-2.499974568943594,70.87374254005243,75.05603080554917,-2.5600022554938278,-6.458143724258491,-8.727486749025616,-12.755846659973884,15.703650208145639,2.339996337890625,4.682671457423709,5.417995452880859,-2.5929504754028017,13.42894138116452,1.4125224887390289,9.42346841702269,-3.9199981689453125,65.00827466838065,-5.933067337121386,4.00547296414183,11,-2.1349945068359375,-6.254997253417969,-10.279998779296875,-12.305000305175781,15.57000732421875,3,0.12720786374716697,1.3227921754960332,169.0,1.942866485013624,171.44000244140625,-3.2068321429041213,171.4600067138672,0.12720786374716697
7908,2017-11-17,170.97999572753906,172.1999969482422,170.64999389648438,171.0,2100600.0,0.0,-3.558779311118591,-0.02667236328125,79.13277205286403,75.94623603406124,-2.065487284903952,-5.959567744276626,-8.466736297302418,-12.712741695922176,17.253641751249322,1.5500030517578125,4.995268850884202,4.907495880126959,-3.1189303735832254,12.933922133837143,0.8942827532718525,8.920709006982065,-3.9199981689453125,65.00827466838065,-12.03199504426668,4.013213126855096,11,-2.1349945068359375,-5.93499755859375,-10.279998779296875,-12.305000305175781,15.32000732421875,4,0.12475144674260341,1.9659739666590546,170.97999572753906,1.3227921754960332,169.0,1.942866485013624,171.44000244140625,0.12475144674260341
7909,2017-11-20,172.27999877929688,172.52999877929688,170.85000610351562,171.11000061035156,1955000.0,0.007603246486386661,1.0119694823884142,-58.48741418764302,79.62960720343669,76.24274300998904,-2.4943724905186286,-6.801813316512209,-9.487118633274093,-13.937851579886768,18.461823799164094,1.67999267578125,5.242071478063167,5.695498657226551,-2.5512328883427813,13.942230202795884,1.572132884441885,9.818864430011217,-4.134601440429691,95.429617107693,13.072514260375058,4.12336577278467,11,-2.7249984741210938,-7.2350006103515625,-11.580001831054688,-13.605003356933594,14.339996337890625,0,0.09316231231414762,-3.558779311118591,170.97999572753906,1.9659739666590546,170.97999572753906,1.3227921754960332,169.0,0.09316231231414762
7910,2017-11-21,173.4199981689453,174.19000244140625,172.5500030517578,172.9600067138672,2360200.0,0.006617131400777687,-1.5625014901175405,0.39315570510061687,79.11012237659469,76.21774103489184,-2.810619253145177,-7.447041158297395,-10.414882633630242,-15.015527366576691,19.721685122200785,1.910003662109375,5.285100543631614,6.278997802734381,-2.2450011942477204,14.802996799716482,2.0169983042433444,10.540997301225417,-4.384573010253916,89.20050848328168,6.144090687788577,4.261999498491044,11,-2.7999954223632812,-7.8249969482421875,-12.762500762939453,-14.745002746582031,12.699996948242188,1,0.08124781736051112,1.0119694823884142,172.27999877929688,-3.558779311118591,170.97999572753906,1.9659739666590546,170.97999572753906,0.08124781736051112
7911,2017-11-22,172.47999572753906,174.0,171.10000610351562,173.83999633789062,1950100.0,-0.005420380874935238,2.4523573809502186,-2.956577987129304,72.0046516522462,75.73021756421363,-1.4895475552118569,-6.0036327734458155,-9.36429414023155,-14.0003113678369,20.9754803818681,2.899993896484375,5.508341662465455,4.823995208740229,-3.6825586212638086,13.330549038744266,0.5707182937381958,9.077272123742262,-2.4136551123046956,66.00383441631325,-15.490180147680633,4.2532769150020195,11,-1.8549957275390625,-6.8849945068359375,-11.822498321533203,-13.805000305175781,15.840011596679688,2,0.08302416325913864,-1.5625014901175405,173.4199981689453,1.0119694823884142,172.27999877929688,-3.558779311118591,170.97999572753906,0.08302416325913864
7912,2017-11-24,171.6199951171875,173.16000366210938,171.5,172.3800048828125,789400.0,-0.004986089005417638,-2.32000732421875,0.5588304592220265,65.71598671893662,74.39075725789742,-0.2638033250641172,-4.661184312399541,-8.38143286970319,-13.056560711151576,22.109163639439718,1.660003662109375,5.5317877133686295,3.505995178222662,-4.806792155642313,11.818782512087637,-0.6503984887098397,7.662388845155164,-0.7289221367187508,27.401098285330043,-50.61946506981183,4.15639366693249,11,-0.9949951171875,-6.024993896484375,-12.722496032714844,-12.944999694824219,18.960006713867188,4,0.08746072831068252,2.4523573809502186,172.47999572753906,-1.5625014901175405,173.4199981689453,1.0119694823884142,172.27999877929688,0.08746072831068252
7913,2017-11-27,172.61000061035156,173.05999755859375,171.1199951171875,172.25,2346700.0,0.005768590614910973,2.0793823796548594,-0.47367892707998716,73.50743011140423,73.93928981203157,-1.1821670394028274,-5.107344379106536,-9.232284233017566,-13.941359502319841,23.278333627384622,1.94000244140625,5.276364609746651,3.9845008850097656,-4.09847980647271,12.067481576492241,-0.05698946073147226,8.025991230751004,1.5800018310546875,52.69450408881173,-24.94727528333393,4.0414903457412406,11,-1.9850006103515625,-6.260002136230469,-13.712501525878906,-13.935005187988281,16.490005493164034,0,0.08076010887036777,-2.32000732421875,171.6199951171875,2.4523573809502186,172.47999572753906,-1.5625014901175405,173.4199981689453,0.08076010887036777
7914,2017-11-28,173.64999389648438,174.17999267578125,172.5500030517578,173.32000732421875,2728400.0,0.006025104469355114,1.3453355874151975,0.9166278133344636,73.19064922294521,73.40572769548872,-2.099641415458507,-5.365486741985791,-10.073358829089273,-14.821448462041758,25.132272906835162,1.6299896240234375,5.192978408662498,4.353494262695307,-2.989178086563072,11.696166611953686,0.6821580880661315,8.024830437324482,-2.529998779296875,82.52397459828352,5.734370091290316,3.6713361746291855,11,-3.024993896484375,-6.8199920654296875,-14.277496337890625,-14.974998474121094,14.100006103515625,1,0.07284773740225026,2.0793823796548594,172.61000061035156,-2.32000732421875,171.6199951171875,2.4523573809502186,172.47999572753906,0.07284773740225026
7915,2017-11-29,177.52999877929688,177.74000549316406,173.5500030517578,174.0,4683000.0,0.022343823893972825,1.1215136671971815,10.69740127624156,74.94114151796093,74.23401148849344,-5.615458779208097,-8.379533546158655,-13.72621220558193,-18.467705756756402,27.396653811322246,4.19000244140625,4.986514618488599,7.410999298095703,0.26080564753357294,14.561192948657833,3.835902472814638,10.986096123376768,-6.410003662109375,96.83724799441123,21.776157753946848,3.575096825281071,11,-4.079994201660156,-8.924995422363281,-17.49250030517578,-18.855003356933594,10.949996948242159,2,0.05120259336671995,1.3453355874151975,173.64999389648438,2.0793823796548594,172.61000061035156,-2.32000732421875,171.6199951171875,0.05120259336671995
7916,2017-11-30,184.42999267578125,184.8999938964844,180.22000122070312,180.42999267578125,7716600.0,0.03886663630895626,-1.1176519325572853,1.1331448677715243,82.13084021226604,75.4848001187394,-11.283067670977715,-14.300507545600908,-20.35577988552228,-25.093212281669082,29.455999564473416,7.369995117187528,4.9684368498261335,13.223993682861334,4.412181045138624,22.035806320584044,8.818087363999979,17.62990000172269,-13.045197143554674,96.58925063615183,23.224569637858508,4.4059063188613585,11,-6.654998779296875,-12.2449951171875,-24.267494201660156,-25.75499725341797,1.8600006103515625,3,0.009163381817062666,1.1215136671971815,177.52999877929688,1.3453355874151975,173.64999389648438,2.0793823796548594,172.61000061035156,0.009163381817062666
7917,2017-12-01,185.1300048828125,185.17999267578125,181.1300048828125,183.25999450683597,4034400.0,0.0037955442977315457,3.1116920336160487,0.4675025939941335,80.88826731124541,75.67985514744845,-10.912371971723559,-14.135923810629038,-20.727489783829782,-25.522098895721797,30.912990964834375,4.04998779296875,4.999681633219012,12.915005493164074,2.6223720339436056,23.207638952384542,7.768688763553854,18.061322222774294,-12.934297448730462,99.6444679825837,28.388427191877028,5.146316729610233,12,-7.1150054931640625,-12.805007934570312,-24.780006408691406,-26.45500946044922,0.2899932861328125,4,0.017231147611245,-1.1176519325572853,184.42999267578125,1.1215136671971815,177.52999877929688,1.3453355874151975,173.64999389648438,0.017231147611245
7918,2017-12-04,189.55999755859372,189.8800048828125,186.55999755859372,187.22000122070312,5774200.0,0.023929090687300647,1.2281846204262394,1.2513279968666655,83.99696429318644,76.16511704630953,-13.890343777934703,-17.64993607875371,-24.76480908282096,-29.681992589251337,32.214125020434366,4.75,5.55544397409605,16.188998413085898,3.67392451448427,28.704072311687526,9.93146146378507,22.446535362386726,-16.325547305175746,98.15344898783948,26.943806960470866,6.257536949300819,12,-9.069992065429659,-14.884994506835909,-29.072498321533175,-30.88500213623044,-0.17999267578122158,0,0.005380904650759355,3.1116920336160487,185.1300048828125,-1.1176519325572853,184.42999267578125,1.1215136671971815,177.52999877929688,0.005380904650759355
7919,2017-12-05,187.82000732421875,191.22000122070312,186.8500061035156,189.6699981689453,3182800.0,-0.009179100320663047,-1.3060701100325514,-0.7905956153735897,78.89909491786426,76.14166955089505,-10.855788685044217,-14.87948796095219,-22.677795949221547,-27.669698846050323,33.63443460526283,4.369995117187528,5.876169962687527,13.31050796508788,-0.1262038146304576,26.747219744806216,6.592152075228711,20.028863854947048,-12.921001607861314,80.7583800293777,9.815487317470925,6.718355889859163,12,-6.660003662109375,-12.475006103515625,-27.332508087158203,-29.14501190185547,4.019989013671875,1,0.0068150289073691805,1.2281846204262394,189.55999755859372,3.1116920336160487,185.1300048828125,-1.1176519325572853,184.42999267578125,0.0068150289073691805
7920,2017-12-06,187.22000122070312,187.97999572753903,185.50999450683597,187.6199951171875,3569200.0,-0.003194580343508835,3.4107356948230105,0.21621398701759306,84.37736079377956,77.51641501106542,-9.043402077385679,-13.312829213612048,-21.786678369190213,-26.795558958657523,35.11880809188704,2.470001220703068,6.122057322334115,11.663501739501953,-2.3251989944215836,25.65220247342549,4.6691513725401705,18.657852106463736,-10.362476043824216,63.63636363636363,-11.69269787272912,6.99435036696177,12,-6.0500030517578125,-11.75,-26.732501983642578,-28.545005798339844,4.30999755859375,2,0.002830887596630749,-1.3060701100325514,187.82000732421875,1.2281846204262394,189.55999755859372,3.1116920336160487,185.1300048828125,0.002830887596630749
7921,2017-12-07,186.1999969482422,187.8000030517578,185.55999755859372,186.50999450683597,2240800.0,-0.00544815866793269,-1.8176234621215834,0.7750057221332823,79.79639022816488,79.08090428986856,-6.562685087850866,-11.533438318785386,-20.492696048194432,-25.48317319627202,35.93637219101867,2.240005493164091,6.286719974810012,9.785997772216803,-4.619711856608404,24.19170740104201,2.583142957804199,16.988852586629406,-7.618974646104363,50.24770966854087,-25.29684791534242,7.2028548144126034,12,-5.029998779296875,-9.944999694824219,-25.71249771118164,-27.525001525878906,6.089996337890625,3,0.01224489160400255,3.4107356948230105,187.22000122070312,-1.3060701100325514,187.82000732421875,1.2281846204262394,189.55999755859372,0.01224489160400255
7922,2017-12-08,188.07000732421875,188.52999877929688,185.9499969482422,186.7899932861328,1772500.0,0.01004302044374561,1.3454594635834622,-4.1291100610352585,81.17475337393812,79.93282909681675,-6.541810821588598,-12.553823407922494,-22.044586001129005,-27.042808377623885,36.8000090221884,2.5800018310546875,6.506038857777838,10.7080078125,-4.161822259417079,25.57783788441708,3.2730927765414606,18.14292284845854,-7.972307551853078,44.83379697550285,-30.719844384909408,7.434915035958546,12,-6.185005187988281,-11.155006408691406,-27.20500946044922,-29.39501190185547,3.439987182617216,4,-0.00946463534197306,-1.8176234621215834,186.1999969482422,3.4107356948230105,187.22000122070312,-1.3060701100325514,187.82000732421875,-0.00946463534197306
7923,2017-12-11,188.8600006103516,188.8999938964844,187.0399932861328,188.2100067138672,1964100.0,0.004200527757575623,4.096028428093327,0.5078021624328187,80.8178367809299,80.78029438103728,-5.346583992847798,-12.612171227249746,-22.513292888777784,-27.510689919254816,37.22100301527488,1.860000610351591,7.0953139309592075,10.623001098632841,-4.808673836544671,26.054676033810352,2.907163631044085,18.338838566221597,-7.42762466418543,58.669039659443754,-13.776797032492908,7.715837467588752,12,-6.474998474121122,-11.360000610351591,-27.255001068115263,-30.18500518798831,3.4299926757812216,0,-0.01821456332886262,1.3454594635834622,188.07000732421875,-1.8176234621215834,186.1999969482422,3.4107356948230105,187.22000122070312,-0.01821456332886262
7924,2017-12-12,188.3000030517578,189.1199951171875,186.8000030517578,186.9600067138672,3365700.0,-0.002965146440665034,-1.7951649967827925,2.061552185548527,78.26747861335213,81.1498873916363,-2.7825580308420967,-11.305516389224579,-21.683472793236803,-26.61978485206876,37.25337719992994,2.3199920654296875,7.990115967957706,9.22100372314452,-6.488905611783565,24.930913058072605,1.3660490556804916,17.075958390608548,-5.69311207264721,77.28554219413724,6.671587261245776,7.854954667464037,12,-2.5800018310546875,-10.389999389648438,-26.31500244140625,-29.62500762939453,6.0800018310546875,1,0.005735538043288413,4.096028428093327,188.8600006103516,1.3454594635834622,188.07000732421875,-1.8176234621215834,186.1999969482422,0.005735538043288413
7925,2017-12-13,188.27999877929688,190.1199951171875,187.8000030517578,188.52999877929688,3062900.0,-0.00010623617704053068,-2.834724709324321,-0.18656767405315539,81.1023570014688,81.03561147932551,-1.2039077811098196,-10.497423494420616,-21.362202641634724,-26.274571520802624,37.78659254157212,2.3199920654296875,8.782668830963502,8.358999633789068,-7.431942389016314,24.14994165659445,0.46352862238637726,16.25447064519176,-4.639534571195156,59.64918151276276,-11.07088988739256,7.89547101140269,12,-2.1049957275390625,-10.3699951171875,-26.294998168945312,-29.605003356933594,5.1399993896484375,2,0.018907996503477742,-1.7951649967827925,188.3000030517578,4.096028428093327,188.8600006103516,1.3454594635834622,188.07000732421875,0.018907996503477742
7926,2017-12-14,186.52999877929688,189.7400054931641,186.1699981689453,188.5800018310547,3743200.0,-0.009294667576726257,-1.57761864103343,8.20001220703125,78.35678740201354,80.75433593385529,0.9781697526999551,-7.764892880028242,-19.329251552739493,-24.240885723520194,39.32536599348847,3.5700073242187784,9.58326117627277,5.732499694824213,-9.440026711110562,20.905026100758988,-1.8537635081431745,13.3187628977916,-1.9799901296829887,13.908922919296703,-59.71754238047362,7.586263202967387,12,1.8349990844726562,-7.909996032714844,-24.544998168945312,-27.855003356933594,7.710006713867216,3,0.0268053397990744,-2.834724709324321,188.27999877929688,-1.7951649967827925,188.3000030517578,4.096028428093327,188.8600006103516,0.0268053397990744
7927,2017-12-15,192.72999572753903,195.3500061035156,192.0,193.41000366210938,8452900.0,0.03323860499017117,-2.1308477186677526,0.3317106937900681,81.9365001860119,80.52539547750256,-4.504044669585568,-12.913994320638437,-25.228381620275627,-30.10101961058669,41.05913024729544,8.820007324218722,10.283868973513563,10.844996643066366,-4.481790209284554,26.171783495417287,3.181603216890892,18.50839006924184,-7.379587969394436,71.45960662942275,-4.615724374192837,7.663393426175466,12,-2.299995422363253,-11.529991149902315,-29.739994049072237,-32.534996032714815,5.220001220703153,4,-0.002282999279615283,-1.57761864103343,186.52999877929688,-2.834724709324321,188.27999877929688,-1.7951649967827925,188.3000030517578,-0.002282999279615283
7928,2017-12-18,192.30999755859372,194.3500061035156,191.8999938964844,192.6300048828125,3492300.0,-0.0021792049927664703,-3.298211799978699,0.47059351509033964,80.2137317220687,80.67146623352527,-4.082225750341337,-11.398477855698417,-24.184458955976226,-29.347016293049705,42.64466612112722,2.450012207031193,10.099991328315497,9.358498382568342,-5.7400370873491795,24.457033852485864,1.8092306476095814,16.907766117527103,-6.139999389648409,66.88446713130017,-8.029184861842666,7.54926773495876,12,-1.8799972534179403,-11.104995727539034,-29.259998321533175,-31.924995422363253,6.600006103515653,0,-0.004159966002360349,-2.1308477186677526,192.72999572753903,-1.57761864103343,186.52999877929688,-2.834724709324321,188.27999877929688,-0.004159966002360349
7929,2017-12-19,188.3300018310547,193.0,187.0,192.91000366210938,3959900.0,-0.02069572969718536,1.5210113126741058,14.31217814228368,67.43060771657463,78.78849366939139,-0.0248977670323427,-6.48699566573967,-19.533972753070316,-25.058675778739996,43.56176580017133,6.0,9.88335794758251,4.576002502441412,-9.824323981740605,18.97632898662343,-2.6241607396495965,11.77616574453242,7.020004272460909,23.52943131971797,-46.602961585047225,7.200163242091006,12,2.1249999999999716,-7.125,-24.182498931884766,-26.199996948242188,9.990005493164062,1,0.02102687525395197,-3.298211799978699,192.30999755859372,-2.1308477186677526,192.72999572753903,-1.57761864103343,186.52999877929688,0.02102687525395197
7930,2017-12-20,187.50999450683597,189.25999450683597,185.3999938964844,189.0399932861328,3894400.0,-0.004354098211894697,2.918779917277163,0.3340607352867623,56.18474035862438,76.16497701722022,0.9393541835459871,-4.803558868840298,-18.11203697369251,-24.021696891017456,43.920562195820054,3.8600006103515625,9.03154479953406,3.051495361328165,-10.57814867397525,16.68113939663158,-3.763326656323528,9.866317378979858,7.673011474609325,21.20601026861582,-43.696914863778055,6.814822017651704,12,2.865005493164034,-6.304992675781278,-22.11499786376956,-23.98999786376956,10.400009155273409,2,0.03663810237979659,1.5210113126741058,188.3300018310547,-3.298211799978699,192.30999755859372,-2.1308477186677526,192.72999572753903,0.03663810237979659
7931,2017-12-21,186.8000030517578,188.3999938964844,186.5800018310547,188.0,1908100.0,-0.003786419262319707,-1.2195033448394916,0.7843123566370944,53.35206532798449,73.0735672343365,1.9482906186786124,-3.1260139648569805,-16.828194686487933,-23.115980057099875,44.9756488098923,1.819992065429716,8.363675218947407,1.6255035400390625,-10.80653613199641,14.057543212074535,-4.590516295978659,7.841523376056784,7.9916824462890474,14.0704265094679,-44.51962423623569,6.216019836017736,12,3.5749969482421875,-5.595001220703125,-20.832504272460938,-23.20000457763672,8.069992065429688,3,0.03543894544452053,2.918779917277163,187.50999450683597,1.5210113126741058,188.3300018310547,-3.298211799978699,192.30999755859372,0.03543894544452053
7932,2017-12-22,186.6300048828125,187.47999572753903,185.97000122070312,187.2700042724609,1078300.0,-0.0009100544227411689,1.849093814329205,0.533334181045969,42.90558464455515,68.8610947747393,2.1149532520608716,-1.8697071149757107,-16.053535065999654,-22.774166710695937,46.0144418271263,1.509994506835909,7.595725974407742,0.7050048828124886,-9.96978624078693,11.379796006411908,-4.632390678987207,6.042400444612184,7.78601295117187,13.743120767609582,-38.19657665295789,5.337395561799705,12,3.7449951171875,-4.375,-20.050006866455078,-23.030006408691406,6.839996337890625,4,0.04077586889166085,-1.2195033448394916,186.8000030517578,2.918779917277163,187.50999450683597,1.5210113126741058,188.3300018310547,0.04077586889166085
7933,2017-12-26,186.5500030517578,187.33999633789062,186.1199951171875,186.19000244140625,1120000.0,-0.00042866542871777824,-3.8798559614269585,-0.5625014901175655,46.65612452582462,65.34872209834735,2.0482143510527067,-0.7291943551175564,-15.442120492299921,-22.467261394081333,47.29069568548802,1.220001220703125,7.069313317954624,-0.07199707031250568,-8.712821506420738,8.568827365795727,-4.392409288366622,4.2484151477416106,7.505373824726547,15.131687259322593,-31.79272615201427,4.320412218054118,12,3.8249969482421875,-3.5500030517578125,-19.765003204345703,-22.95000457763672,4.440002441406278,1,0.06110958836769087,1.849093814329205,186.6300048828125,-1.2195033448394916,186.8000030517578,2.918779917277163,187.50999450683597,0.06110958836769087
7934,2017-12-27,186.3000030517578,187.05999755859372,185.8000030517578,186.8500061035156,1175200.0,-0.0013401232694197907,1.5979644166182565,-1.5277836646462144,47.53219367202279,61.61870395063112,2.217917203719338,0.5450494641507362,-14.619128478513915,-21.966036349212004,48.26646483849017,1.259994506835909,6.258858026333996,-0.9544975280761605,-7.084370420371158,5.175375364218837,-4.019433974223659,2.1104389180713383,7.4091585055265625,23.316295672591558,-20.60626650368885,3.0649364461475006,12,4.0749969482421875,-3.1999969482421875,-19.355003356933594,-22.70000457763672,-3.5299987792969034,2,0.06768652927422791,-3.8798559614269585,186.5500030517578,1.849093814329205,186.6300048828125,-1.2195033448394916,186.8000030517578,0.06768652927422791
7935,2017-12-28,186.6199951171875,187.0200042724609,186.19000244140625,186.57000732421875,1017000.0,0.0017176170702519755,-1.0493934142113683,-0.09088639200999221,51.170564294918414,58.59801249428722,1.830150530676434,0.9918255155065197,-14.336734270376013,-22.03853530338654,48.40603631656144,0.8300018310546591,5.3902327592144275,-1.089005279541027,-5.197741369024897,3.0197308099428426,-3.143373324282976,0.965362765200922,6.756799733664877,31.538267417088385,-11.105674534258107,2.0543680447419357,12,3.7550048828125,-3.394989013671875,-19.319995880126953,-23.019996643066406,-1.610000610351534,3,0.06269431204134501,1.5979644166182565,186.3000030517578,-3.8798559614269585,186.5500030517578,1.849093814329205,186.6300048828125,0.06269431204134501
7936,2017-12-29,186.1199951171875,187.6000061035156,185.92999267578125,186.4600067138672,2028000.0,-0.0026792413089821165,-3.638820013986824,-6.801892551892552,44.11582698700653,54.39571547217551,2.5321588721869546,1.7127411150055707,-13.200980606921803,-21.304210836498157,47.377990553839844,1.6700134277343466,4.61772317693962,-1.6735054016113224,-5.561905801550097,2.214894998327452,-3.6177056015806954,0.27069479835805055,6.937727695490167,17.77730682829681,-23.57386080779341,1.9442001999693868,12,3.7550048828125,-2.894989013671875,-18.012493133544922,-21.969993591308594,-2.92999267578125,4,0.0633462758125396,-1.0493934142113683,186.6199951171875,1.5979644166182565,186.3000030517578,-3.8798559614269585,186.5500030517578,0.0633462758125396
7937,2018-01-02,188.32000732421875,190.67999267578125,186.7400054931641,187.22999572753903,2509300.0,0.011820396866258465,-2.8067654928903387,-3.205807117533629,48.498349792970856,50.871784146720195,-0.4014081890328214,-0.2487858836751684,-14.755903579372614,-23.240515952097013,46.50102117460713,4.55999755859375,3.8086289037827896,0.36700668334961506,-3.3177433565362833,4.051756723235513,-1.475368336593334,2.2093817032925642,4.431406331811189,51.63954160999328,11.96347500646079,1.8423750199429516,1,0.8799896240234375,-5.0850067138671875,-20.210006713867188,-24.170005798339844,-9.710006713867188,1,0.034781157276040586,-3.638820013986824,186.1199951171875,-1.0493934142113683,186.6199951171875,1.5979644166182565,186.3000030517578,0.034781157276040586
7938,2018-01-03,190.5800018310547,192.1000061035156,188.3800048828125,188.82000732421875,3364400.0,0.012000819981623279,-1.8181833945033452,1.614656680898677,55.792681981286286,49.57868128724372,-3.27724721509648,-2.559682380388523,-16.405716694458306,-25.217471611009017,45.106772719824725,3.7799987792968466,3.221376196612283,2.5760009765625114,-1.2286843425215181,6.380686295646541,0.6736583170205108,4.478343636104512,1.8773550345934211,75.87295974345905,39.26246150109857,1.9023426595420143,1,-1.8300018310546875,-7.345001220703125,-22.470001220703125,-26.43000030517578,-9.860000610351562,2,0.015164232143361822,-2.8067654928903387,188.32000732421875,-3.638820013986824,186.1199951171875,-1.0493934142113683,186.6199951171875,0.015164232143361822
7939,2018-01-04,189.1000061035156,192.3000030517578,187.55999755859372,192.0,3525800.0,-0.007765745163813564,1.7085745675223376,-1.6477289475737744,51.93947005622797,49.10698458697745,-1.8735653144844662,-1.0317752062647685,-14.361098441968153,-23.460329255992235,43.3772781275665,4.740005493164091,1.7654405114186886,1.0320053100585653,-2.802593367492392,4.866603987609523,-0.8852940287169133,2.949304648834044,-3.700012207031193,49.76465092881993,15.404622511221376,1.9172993387754789,1,-0.05000305175778408,-5.150001525878878,-20.61250686645505,-24.95000457763669,-8.040008544921875,3,0.009994708242441197,-1.8181833945033452,190.5800018310547,-2.8067654928903387,188.32000732421875,-3.638820013986824,186.1199951171875,0.009994708242441197
7940,2018-01-05,187.75,189.67999267578125,186.72000122070312,189.42999267578125,2819000.0,-0.0071391118981593005,1.715597614581292,0.5793090384837937,52.94118079834258,49.06133075035058,-0.5430407006059284,0.37942632091790074,-12.458575189308362,-21.858331860650992,41.999198910283845,2.959991455078125,0.31027043477723737,-0.34450073242186363,-4.16171036716139,3.472708902317663,-2.253105549791627,1.5641040849478998,-2.212005920410121,28.571497011725533,-8.029477149716506,1.9086048173697687,1,1.3000030517578125,-3.2999954223632812,-19.022499084472656,-23.599998474121094,-3.6000061035155966,4,-0.026524611065454562,1.7085745675223376,189.1000061035156,-1.8181833945033452,190.5800018310547,-2.8067654928903387,188.32000732421875,-0.026524611065454562
7941,2018-01-08,188.47999572753903,188.97999572753903,187.25,187.32000732421875,1961800.0,0.003888126378370327,-1.661525640574155,-0.6904722979109731,36.083814480171505,48.30335628764128,-1.1283235943730574,-0.18024059223407107,-12.612633255858754,-22.31308699776349,40.54664657970927,1.729995727539034,-0.4041280817642132,0.27149505615230396,-3.442269290597835,3.985259402902443,-1.5853871172227798,2.1283772295273877,-2.8067614685057833,31.541109844102845,-0.6236110183474786,1.8568821733750738,1,0.5700073242187784,-0.6949920654296591,-17.452491760253878,-22.55499267578122,-1.1299896240234375,0,-0.01841044832003924,1.715597614581292,187.75,1.7085745675223376,189.1000061035156,-1.8181833945033452,190.5800018310547,-0.01841044832003924
7942,2018-01-09,186.2899932861328,189.3000030517578,186.1499938964844,189.00999450683597,2241900.0,-0.01161928316558336,-1.1000061035156459,-2.344852080346302,32.33566125474934,46.71219370196624,1.1268795280119264,1.9706040722821854,-9.869293656705082,-19.903769649100013,38.758851205034084,3.150009155273409,-0.6554876706877337,-1.8295066833496207,-5.641269209543054,1.9822558428438128,-3.7353879464463375,0.07637457974709605,-0.4842236512450597,2.276409451006503,-24.443263021208548,1.9058812630967104,1,2.760009765625,1.95001220703125,-11.30999755859375,-16.784996032714844,5.190002441406222,1,-0.016640672910246512,-1.661525640574155,188.47999572753903,1.715597614581292,187.75,1.7085745675223376,189.1000061035156,-0.016640672910246512
7943,2018-01-10,185.4199981689453,186.2400054931641,183.8800048828125,185.75,2609500.0,-0.00467011191444533,2.603019114066955,0.12132414814482252,39.55489880777636,45.82582760593886,2.033579284409143,2.708537014276004,-8.442083094810243,-18.79829137324259,36.51720775787185,2.4099884033203125,-0.7976861357334712,-2.527501678466791,-6.50540306444168,1.4503997075080974,-4.51645237145425,-0.5385509854793327,6.8800048828125,18.28971046350847,-8.468603035509155,1.9889506929874512,1,2.6700057983398438,4.19500732421875,-10.25,-15.775001525878906,6.139999389648409,2,-0.03672741681503433,-1.1000061035156459,186.2899932861328,-1.661525640574155,188.47999572753903,1.715597614581292,187.75,-0.03672741681503433
7944,2018-01-11,189.3800048828125,190.6699981689453,185.02999877929688,185.42999267578125,4678600.0,0.021356955846041137,-1.3747365851151316,-11.969667545198131,55.47747874986919,46.30437365648895,-1.6132320834202858,-1.2294443621313462,-11.718058339071916,-22.47360587174137,34.65773032011719,5.6399993896484375,-0.5405926237296796,1.3785049438476449,-2.648563058223232,5.4055729459185216,-0.6350290571877792,3.392038944883069,2.7515982055664097,81.00155284737376,51.329190553985825,2.0135340010354352,1,-1.2900009155273438,0.2350006103515625,-11.797500610351562,-17.38500213623047,-1.260009765625,3,-0.04572818375133181,2.603019114066955,185.4199981689453,-1.1000061035156459,186.2899932861328,-1.661525640574155,188.47999572753903,-0.04572818375133181
7945,2018-01-12,191.83999633789062,192.17999267578125,190.0,190.1000061035156,3499500.0,0.012989710590620929,-1.2474123014000316,0.4405024954803292,63.38999843520327,48.44594826184415,-3.637409940228679,-3.5932844375842308,-13.47873219150165,-24.631550545772313,32.669899867914886,2.79998779296875,-0.29743410691895633,3.660496520996105,-0.7177963009015116,8.038789342893722,1.4713501100472968,5.8496429319449135,-7.959991455078125,95.90365255502364,61.60332893199427,2.189146410948803,1,-3.7499923706054688,-2.2249908447265625,-13.587493896484375,-19.17499542236328,-6.089996337890625,4,-0.05619265526001127,-1.3747365851151316,189.3800048828125,2.603019114066955,185.4199981689453,-1.1000061035156459,186.2899932861328,-0.05619265526001127
7946,2018-01-16,191.52999877929688,192.83999633789062,190.88999938964844,192.3500061035156,2006600.0,-0.0016159172462021365,1.1666779695500322,-0.47127122211306705,62.921930656176556,50.0485683577559,-2.7706651130662863,-3.0456449526108713,-12.510503887564738,-24.044268674977047,31.40675961448452,1.9499969482421875,-0.03595370664552888,3.100498962402355,-1.4488761892988862,7.649874114103596,0.8258113865517203,5.37518653825299,-7.483994140624986,85.37947759033518,46.47619659003391,2.274687575850627,1,-3.1699981689453125,-1.9149932861328125,-13.209999084472656,-18.86499786376953,-4.94000244140625,1,-0.038531848430263804,-1.2474123014000316,191.83999633789062,-1.3747365851151316,189.3800048828125,2.603019114066955,185.4199981689453,-0.038531848430263804
7947,2018-01-17,192.2899932861328,192.55999755859372,191.33999633789062,192.52999877929688,2585200.0,0.003968018126036199,7.133258735569227,0.2926870115370403,64.61302156898397,51.0286060897223,-3.250075311906045,-4.047827732326255,-12.662722679020277,-24.5304424539342,29.28905138650238,1.2200012207030966,0.16692930213585555,3.882493591308588,-0.5827955176905277,8.347782700307704,1.6498490368090302,6.115138145808146,-7.892228979492188,93.86156722899445,49.805283248361604,2.2326445544995557,1,-3.92999267578125,-2.67498779296875,-13.577495574951172,-19.62499237060547,-2.479995727539091,2,-0.02569029775390541,1.1666779695500322,191.52999877929688,-1.2474123014000316,191.83999633789062,-1.3747365851151316,189.3800048828125,-0.02569029775390541
7948,2018-01-18,191.50999450683597,193.02999877929688,191.22000122070312,192.22999572753903,1908000.0,-0.004056366979722115,-1.7846377764214283,2.999936423167161,62.9152103853662,52.24813279295988,-2.5974316712749044,-3.5108387162270844,-11.319515499187247,-23.35000295097106,27.13666479453385,1.80999755859375,0.5705084100052602,3.142494964599649,-1.1878949939117263,7.472884923111025,0.9772999853439615,5.307689943855337,-6.774540918945348,80.99994659423864,32.90246178269081,2.16519497925569,1,-3.0549926757812784,-1.8949890136719034,-12.10999298095706,-18.844993591308622,1.3000030517577557,3,-0.00015664341369847623,7.133258735569227,192.2899932861328,1.1666779695500322,191.52999877929688,-1.2474123014000316,191.83999633789062,-0.00015664341369847623
7949,2018-01-19,192.2899932861328,192.63999938964844,191.16000366210938,191.7100067138672,2353800.0,0.00407288810855766,1.3124955296473786,-0.805535540202666,63.742125595503644,53.44823777042222,-3.215487230915045,-4.1939811302463,-11.470819396175955,-23.7388431270397,26.770203612437488,1.4799957275390625,0.7721906999389603,3.7244941711425668,-0.9473428650842095,8.396331207369343,1.3885756530291644,6.060412689255969,-7.056866986757825,75.57736662402932,24.336613597342108,2.3359185181133917,1,-3.834991455078125,-2.67498779296875,-12.347492218017578,-19.62499237060547,-2.189987182617216,4,-0.0037963271778413965,-1.7846377764214283,191.50999450683597,7.133258735569227,192.2899932861328,1.1666779695500322,191.52999877929688,-0.0037963271778413965
7950,2018-01-22,194.3800048828125,194.75999450683597,192.05999755859372,192.5,3009100.0,0.010869060635774641,1.0454645288820548,3.2414627729544856,68.5868796396125,57.059689454804555,-4.767481716031199,-6.053273825774454,-12.934540171857805,-25.423168497947557,27.080197059289645,2.6999969482422443,0.6912259469040407,5.471005249023449,0.1594819991758527,10.782528498871045,2.815243624099651,8.126766873947247,-8.679066234642193,90.18113427751251,33.27375014955486,2.6557616249237936,1,-5.060005187988281,-4.7649993896484375,-12.56500244140625,-21.715003967285156,-3.4800109863280966,0,-0.032205008788836254,1.3124955296473786,192.2899932861328,-1.7846377764214283,191.50999450683597,7.133258735569227,192.2899932861328,-0.032205008788836254
7951,2018-01-23,193.4199981689453,194.1000061035156,192.07000732421875,193.6100006103516,2316400.0,-0.004938814125691304,2.4700435587783875,-0.10106486591781266,62.154413449265306,60.37288414308411,-3.3894840315983004,-4.818954927097423,-11.435784418048627,-24.075066076326323,27.40694293720501,2.30999755859375,0.7965895154061968,4.179998779296881,-1.3966131102878308,9.756610668881592,1.3916928345045108,6.968304724089251,-6.994335052081766,62.77778484204944,4.989079958630327,2.7883059447923584,1,-4.099998474121094,-3.80499267578125,-11.377494812011719,-20.75499725341797,-4.3899993896484375,1,-0.03965462848492973,1.0454645288820548,194.3800048828125,1.3124955296473786,192.2899932861328,-1.7846377764214283,191.50999450683597,-0.03965462848492973
7952,2018-01-24,194.2400054931641,194.75,191.92999267578125,194.42999267578125,2799200.0,0.004239516761356477,5.795183380825444,0.9999196916155055,59.36540957414421,62.57405200601387,-3.311419619660711,-5.311954837738568,-11.698340504007064,-24.51232053476781,28.010882920998387,2.82000732421875,1.023391459113384,4.619506072998064,-1.238654857003354,10.477667002999482,1.690425607997355,7.548586537998773,-7.147595865102744,85.55582399789779,28.813128904222822,2.929080465000715,1,-4.345008850097685,-4.625000000000028,-10.74750518798831,-21.575004577636747,-4.910003662109403,2,-0.039384312906347696,2.4700435587783875,193.4199981689453,1.0454645288820548,194.3800048828125,1.3124955296473786,192.2899932861328,-0.039384312906347696
7953,2018-01-25,197.9499969482422,198.4499969482422,194.7400054931641,195.0,3558700.0,0.019100037840601658,-1.1383322559793334,-15.527347201030352,70.32611186926107,64.22390013039075,-5.651423026747892,-8.563133377399367,-14.868812181507906,-27.850824412845895,28.895472347794882,4.209991455078097,1.6688589977954962,7.759497833251942,1.0088203137517553,14.510175352752128,4.3841590735018485,11.134836593002035,-10.24418052987886,93.14128312091712,34.04878666592435,3.375338759750092,1,-3.7249984741210938,-6.784996032714844,-12.134994506835938,-23.219993591308594,-6.470001220703153,3,-0.04112149287770295,5.795183380825444,194.2400054931641,2.4700435587783875,193.4199981689453,1.0454645288820548,194.3800048828125,-0.04112149287770295
7954,2018-01-26,198.91000366210938,199.22999572753903,195.69000244140625,197.75,2756200.0,0.004849743514359295,2.9333525482351472,0.39322198716191403,76.09916069542393,65.63602927041526,-5.718832804493843,-8.990963645501779,-15.27024401571424,-28.453940465335677,29.992039870225142,3.539993286132784,2.686224695183114,8.089004516601562,0.5578968567136258,15.6201121764895,4.323450686657594,11.85455834654553,-10.129769190758168,95.61654888140619,31.314061915052136,3.7655538299439666,1,-3.850006103515625,-7.355003356933594,-13.09250259399414,-24.18000030517578,-7.4499969482421875,4,-0.030667166010804547,-1.1383322559793334,197.9499969482422,5.795183380825444,194.2400054931641,2.4700435587783875,193.4199981689453,-0.030667166010804547
7955,2018-01-29,198.32000732421875,199.8800048828125,197.55999755859372,198.3699951171875,2031100.0,-0.002966147137038244,-1.9554095556505142,-0.043092788929520405,73.16386311634122,66.7740217659891,-4.596335676438599,-7.883689906414219,-14.116367107004692,-27.521231377901927,31.185904239040774,2.3200073242187784,3.6595059492143776,6.914007568359381,-1.0484132723818789,14.87642840910064,2.9327971479887367,10.895217988730025,-8.285801502124997,80.37741933007301,11.437987859968146,3.981210420370633,1,-2.8000030517578125,-6.44000244140625,-12.490005493164062,-23.590003967285156,-10.960006713867159,0,-0.04144816920697714,2.9333525482351472,198.91000366210938,-1.1383322559793334,197.9499969482422,5.795183380825444,194.2400054931641,-0.04144816920697714
7956,2018-01-30,197.91000366210938,198.7899932861328,196.0800018310547,197.58999633789062,2285000.0,-0.0020673842626431904,1.6057778364658069,-6.401709401709402,79.85613146704668,68.46770064355164,-3.5605891058086456,-6.898826379300942,-13.056960550411588,-26.76294904787042,32.04620881570314,2.709991455078125,4.109415951390417,5.914503479003912,-2.1452823156170666,13.97428927362489,1.8846105816934084,9.944396376314415,-6.497385971515001,75.22014848026532,-2.062822145615229,4.029892897310491,1,-2.3899993896484375,-6.029998779296875,-12.120002746582031,-23.18000030517578,-12.220001220703125,1,-0.035420189156244564,-1.9554095556505142,198.32000732421875,2.9333525482351472,198.91000366210938,-1.1383322559793334,197.9499969482422,-0.035420189156244564
7957,2018-01-31,194.8699951171875,198.47000122070312,194.1000061035156,197.44000244140625,2682300.0,-0.015360560298468107,-1.1265258843446337,-8.031089071142476,71.84463279825337,69.45985868942799,-0.12976668947041503,-3.5236061323222714,-9.45331594103962,-23.395509715813546,31.940887615705094,4.369995117187528,4.143007836346698,2.5469955444335994,-5.415668052207025,10.509659141074223,-1.4343362538867268,6.528327342753926,-2.2719432196825835,13.321612046526543,-68.4731736140384,3.981331798320314,1,0.6500091552734375,-2.989990234375,-9.079994201660156,-19.654991149902344,-6.2899932861328125,2,-0.029968679038446466,1.6057778364658069,197.91000366210938,-1.9554095556505142,198.32000732421875,2.9333525482351472,198.91000366210938,-0.029968679038446466
7958,2018-02-01,193.47000122070312,195.3999938964844,192.44000244140625,193.41000366210938,2096600.0,-0.007184245556338564,-1.9599914550781534,-0.023345287006910964,60.72363599120483,69.12447095561701,1.7628778361645914,-1.9984616792910117,-7.494333076837506,-21.64144648390976,31.305512056127565,2.9599914550781534,4.193499263629633,1.0025016784667855,-6.931821118984459,8.93682447591803,-2.964659720258851,4.969663077192422,6.410003662109375,13.844065071330714,-65.23994014564941,3.9671613987256267,2,2.43499755859375,-1.589996337890625,-7.154998779296875,-17.61499786376953,-4.100006103515625,3,-0.021398663170140164,-1.1265258843446337,194.8699951171875,1.6057778364658069,197.91000366210938,-1.9554095556505142,198.32000732421875,-0.021398663170140164
7959,2018-02-02,190.9900054931641,193.6000061035156,190.8000030517578,191.25,2386600.0,-0.012818502671687826,-7.750017881410397,-4.33341810783269,47.77372884133193,66.81189864469694,4.5137464997915515,0.6644549812992011,-4.514550402827723,-18.819006299462302,30.761861804207342,2.800003051757784,4.086491155410755,-1.5719940185546477,-9.38148073836581,6.237492701256514,-5.4767373784602285,2.332749341350933,8.741199340820287,2.0925374789732687,-71.77134517050496,3.9047433599055847,2,4.349998474121065,0.8899993896484091,-4.302505493164091,-15.135002136230497,-3.5299987792969034,4,0.0025655281443115463,-1.9599914550781534,193.47000122070312,-1.1265258843446337,194.8699951171875,1.6057778364658069,197.91000366210938,0.0025655281443115463
7960,2018-02-05,182.7700042724609,192.1000061035156,182.52999877929688,190.66000366210938,3407200.0,-0.043038907713929486,-1.2867372665836512,30.346792652154374,33.77779711812492,63.65894127457023,12.196243167183184,8.951169079800081,4.083273945773527,-10.343674805810991,30.473922404577415,9.570007324218722,3.866611105243919,-9.542995452880888,-18.262981051859327,-0.8230098539024482,-13.902988252370108,-5.183002653391668,16.603952490234406,1.4760490421022732,-68.001094072941,4.359992799489215,2,8.434997558593778,8.434997558593778,3.9674987792969034,-6.595001220703097,1.860000610351591,0,0.04754610843282481,-7.750017881410397,190.9900054931641,-1.9599914550781534,193.47000122070312,-1.1265258843446337,194.8699951171875,0.04754610843282481
7961,2018-02-06,185.00999450683597,185.2400054931641,176.1999969482422,178.91000366210938,4067900.0,0.01225578695635332,1.7560947810856362,-0.7731294444369243,37.21910819698839,61.19824112155292,9.652949096194192,6.785797256751692,2.2852293404952206,-12.35982045358324,30.585967378109842,9.040008544921903,3.5971437730968603,-7.129505157470675,-16.29719587480281,2.0381855598614607,-11.713350516136757,-2.545659798804593,13.35332477685543,39.559927563589255,-25.724316676396498,4.5838453586660695,2,3.030006408691378,3.030006408691378,1.7900085449218466,-8.834991455078153,0.5,1,0.012702049474569321,-1.2867372665836512,182.7700042724609,-7.750017881410397,190.9900054931641,-1.9599914550781534,193.47000122070312,0.012702049474569321
7962,2018-02-07,183.19000244140625,186.19000244140625,183.07000732421875,184.6000061035156,2594800.0,-0.00983726349639169,-2.7818262526124995,-0.23114848825195977,35.907874557471914,57.37399253135413,10.885374092077598,8.813511236614602,4.562855161530251,-10.314394654287867,31.07757550472702,3.1199951171875,2.9308382677681664,-8.794497680664051,-18.469396354782276,0.8804009934541739,-13.631947017723178,-3.9570483436049244,13.400251055449218,36.4062843968525,-25.779229821519735,4.837449337059118,2,4.849998474121094,4.849998474121094,3.3600006103515625,-7.0149993896484375,2.67999267578125,2,0.013647032953119975,1.7560947810856362,185.00999450683597,-1.2867372665836512,182.7700042724609,-7.750017881410397,190.9900054931641,0.013647032953119975
7963,2018-02-08,178.61000061035156,184.50999450683597,178.52999877929688,184.50999450683597,3013200.0,-0.025001374365501206,1.0271192928190414,4.184381966539074,29.471804218605527,52.193175145040975,13.894667346566735,13.55198344194713,9.52479042446862,-5.53218535507466,32.7304233823906,5.979995727539091,2.3659519973628846,-13.033999633789051,-24.06584973050198,-2.0021495370761215,-18.5499246821455,-7.5180745854326005,16.34903236261485,13.85058847155248,-44.7142570949885,5.515925048356463,2,9.430000305175781,9.430000305175781,7.6074981689453125,-2.43499755859375,5.539993286132841,3,0.055819949536046964,-2.7818262526124995,183.19000244140625,1.7560947810856362,185.00999450683597,-1.2867372665836512,182.7700042724609,0.055819949536046964
7964,2018-02-09,180.72000122070312,182.07000732421875,175.7899932861328,179.77999877929688,2777200.0,0.011813451672029629,2.450543277775915,-0.1593226125142882,29.514089438298996,47.34320029192518,9.982872740057047,11.341411893508308,7.795589055934556,-7.403461769520476,33.49085735427605,6.2800140380859375,1.8207933110625731,-10.490998840332026,-22.53077021549305,1.5487725348289985,-16.510884527912538,-4.4711131527515136,12.738308870285351,30.226879584766724,-23.33331075355292,6.019885687580512,2,6.5699920654296875,7.114997863769531,5.272499084472656,-4.5449981689453125,6.630004882812472,4,0.04786406506228724,1.0271192928190414,178.61000061035156,-2.7818262526124995,183.19000244140625,1.7560947810856362,185.00999450683597,0.04786406506228724
7965,2018-02-12,181.05999755859372,183.25999450683597,180.3800048828125,181.83999633789062,1596200.0,0.0018813431584441265,-1.6915990473881874,-0.8297837802740384,31.11246040151339,41.92723684019926,7.752307155678238,10.70104449229703,7.72311071118915,-7.510711823414368,33.8529135720149,2.879989624023466,0.5958453546522264,-9.61200256347658,-22.470571256382755,3.2465661294295955,-16.041286909929653,-3.182718217023506,10.631480851909174,50.67307339617769,-1.6500541649291378,6.429284346453084,2,6.069999694824247,6.775001525878935,5.440006256103544,-4.12999725341794,5.010009765625028,0,0.03534744969386372,2.450543277775915,180.72000122070312,1.0271192928190414,178.61000061035156,-2.7818262526124995,183.19000244140625,0.03534744969386372
7966,2018-02-13,184.1499938964844,184.6000061035156,180.0500030517578,180.22000122070312,2123900.0,0.017066145916028175,-1.1311544536481688,-5.038460033647492,35.5815678580509,37.898007402398974,2.7995971678824105,7.409707800990162,4.719612576543966,-10.368228571392109,33.966172832585855,4.550003051757784,-0.8952413603025775,-6.15300598144529,-19.327586185288766,7.021574222398186,-12.740296083367042,0.4342841204764625,5.951336001581495,80.38455048967492,30.932296058299855,6.587290101921742,2,1.4449996948241903,3.685005187988253,2.600009918212862,-6.739990234375028,-1.509994506835966,1,0.002606630476446936,-1.6915990473881874,181.05999755859372,2.450543277775915,180.72000122070312,1.0271192928190414,178.61000061035156,0.002606630476446936
7967,2018-02-14,187.3500061035156,188.47999572753903,182.30999755859372,182.7100067138672,2191000.0,0.017377205067028223,-1.2683742991217573,1.1806636226684524,34.62878167316536,34.99857914483904,-1.764902669678463,4.027099907668003,1.6224994614601087,-13.292917935498878,33.7347871054537,6.1699981689453125,-2.3134218871890653,-2.705994415283243,-15.9089229788527,10.496934148286215,-9.307458697067972,3.895469866501486,1.3201901333569879,91.09543414793686,45.22102264730369,6.601464281784722,2,-2.655006408691378,0.48499298095705967,1.0674972534179972,-9.940002441406222,-6.510009765624972,2,-0.00982125186408045,-1.1311544536481688,184.1499938964844,-1.6915990473881874,181.05999755859372,2.450543277775915,180.72000122070312,-0.00982125186408045
7968,2018-02-15,191.47999572753903,191.7100067138672,186.57000732421875,188.08999633789062,2072900.0,0.02204424600734467,1.670114737530468,0.7306034128390871,40.1327859889788,34.14958549457757,-6.936284760592031,-0.11094035211519326,-2.4972924283336795,-17.1177400992932,33.13010246239819,5.1399993896484375,-3.8364079040710806,1.4254951477050497,-11.776744705726827,14.627735001136926,-5.175624779010889,8.026615074420988,-15.690002441406222,98.55520859092086,56.53673562336408,6.60111992671594,2,-7.534996032714815,-3.644996643066378,-2.8349914550780966,-14.069992065429659,-4.259994506835909,3,-0.029298102859445008,-1.2683742991217573,187.3500061035156,-1.1311544536481688,184.1499938964844,-1.6915990473881874,181.05999755859372,-0.029298102859445008
7969,2018-02-16,191.55999755859372,194.6199951171875,191.0399932861328,191.4499969482422,1969300.0,0.0004178077754322107,-6.698862983806133,0.03244856346801369,40.899282910559776,34.940861693737006,-7.740976818058158,-0.26186150638281447,-2.509862973814478,-16.905617114154524,32.308985513280064,3.5800018310546875,-5.10591176225077,1.5419967651367017,-11.638238439823681,14.722231970097084,-5.048120837343504,8.132114367616907,-15.451604003906226,78.99794629364106,40.10360090452959,6.590117602480194,2,-6.355003356933565,-3.7249984741210653,-2.707492828369112,-14.149993896484347,-8.410003662109318,4,-0.03868241677045736,1.670114737530468,191.47999572753903,-1.2683742991217573,187.3500061035156,-1.1311544536481688,184.1499938964844,-0.03868241677045736
7970,2018-02-20,188.1199951171875,191.47999572753903,187.6300048828125,189.8699951171875,2202100.0,-0.01795783297791076,-1.8205262922553898,-15.909002635598506,37.81427345037949,35.006991166336014,-3.8691528873139305,2.8302171235507103,0.9783308607046877,-13.218310520590762,31.197481765750535,3.9299926757812216,-6.115157757328575,-1.585005187988287,-14.625664761509029,11.455654385532455,-8.105334974748644,4.93532459877207,-11.271137500000009,55.387758820935865,20.217243859710536,6.520329786760371,2,-2.9150009155273438,-0.28499603271484375,0.7325096130371094,-10.709991455078125,-4.509994506835909,1,-0.004093073748977383,-6.698862983806133,191.55999755859372,1.670114737530468,191.47999572753903,-1.2683742991217573,187.3500061035156,-0.004093073748977383
7971,2018-02-21,185.75,189.13999938964844,185.69000244140625,188.52999877929688,1747200.0,-0.012598315855319564,-1.3793132478137793,1.5885707310267858,38.45569346421137,35.29008215597373,-1.545695404492136,4.84451353612576,3.402854240065608,-10.617870332506328,30.142994275993107,3.4499969482421875,-6.768620973213103,-3.57150039672851,-16.603272782746984,9.460271989289964,-10.087386589737747,2.944385796280727,-8.190296882812504,27.944785732347814,-9.57681386538481,6.515886193009242,2,-0.5450057983398438,2.0849990844726562,3.1025047302246094,-8.339996337890625,2.67999267578125,2,0.001722785056359255,-1.8205262922553898,188.1199951171875,-6.698862983806133,191.55999755859372,1.670114737530468,191.47999572753903,0.001722785056359255
7972,2018-02-22,186.58999633789062,188.3300018310547,185.66000366210938,186.3500061035156,1360100.0,0.004522187552574053,-2.2963039710647277,-0.08632746034360757,41.165883611484475,36.58942431073805,-2.0704091155460844,3.585861035051778,2.5679860028724306,-11.21189455234483,28.891558800820505,2.6699981689453125,-6.313006730545624,-2.34900360107423,-15.221021189305276,10.523013987156816,-8.785012395189767,4.087005193041307,-8.347881540703128,10.37939244076144,-28.89231707414384,6.4360087941155255,2,-1.3850021362304688,1.2450027465820312,2.3975067138671875,-9.05499267578125,-3.839996337890625,3,-0.02116939292441622,-1.3793132478137793,185.75,-1.8205262922553898,188.1199951171875,-6.698862983806133,191.55999755859372,-0.02116939292441622
7973,2018-02-23,189.80999755859372,189.8500061035156,185.91000366210938,187.8300018310547,1561700.0,0.01725709461332592,2.8252212881005185,8.250317904373269,48.51309399427096,38.70042481695717,-3.950000484092527,-0.2901104377851027,-0.6348324325194881,-14.170929525715025,26.742595691210703,3.9400024414062216,-6.011036131201877,1.277997589111294,-10.889859680283536,13.445854858506124,-4.805931045586135,7.361926223808723,-10.912767548606212,46.31694033739635,2.245556963266914,6.083928634697416,2,-2.4749984741210653,-1.9749984741210653,-0.8224945068359091,-11.489997863769503,-7.199996948242131,4,-0.04725779113892081,-2.2963039710647277,186.58999633789062,-1.3793132478137793,185.75,-1.8205262922553898,188.1199951171875,-0.04725779113892081
7974,2018-02-26,192.80999755859372,193.1000061035156,189.92999267578125,190.1000061035156,1852400.0,0.015805279166467123,-1.078684850364728,1.3686855064310737,64.56761494689309,42.41766421088824,-5.648704612382346,-3.9743038922992753,-3.564381956180739,-16.915416579260665,24.120272805080614,3.290008544921875,-5.39738469965485,4.582997894287075,-6.767934031421618,15.933929819995768,-1.0924680685672854,10.258463857141436,-13.283856944318217,96.10203696563491,44.7158713256198,5.67546596285435,2,-5.474998474121065,-4.974998474121065,-3.7749938964843466,-13.829994201660128,-7.2899932861328125,0,-0.028992253558801195,2.8252212881005185,189.80999755859372,-2.2963039710647277,186.58999633789062,-1.3793132478137793,185.75,-0.028992253558801195
7975,2018-02-27,190.1000061035156,195.5200042724609,190.1000061035156,193.4499969482422,2170400.0,-0.014055243448953259,-2.235828645607907,-1.2361628810486474,57.28602188303095,44.829270213663804,-1.7003436613353813,-2.015020572739047,-0.813332929876907,-13.9501432764541,21.410449128182112,5.4199981689453125,-4.08980353032058,2.284006500244118,-8.080592077908932,12.648605078397168,-2.898292788832407,7.466305789320643,-9.97011130912361,45.03044793673622,-7.527313420525182,5.18229928907653,2,-1.1850051879882812,-2.2650070190429403,-1.0650024414062216,-10.535003662109347,-3.8500061035155966,1,-0.03655976845811715,-1.078684850364728,192.80999755859372,2.8252212881005185,189.80999755859372,-2.2963039710647277,186.58999633789062,-0.03655976845811715
7976,2018-02-28,190.8999938964844,193.75999450683597,190.88999938964844,191.6000061035156,2179800.0,0.00420824706619527,-6.972195142627129,0.20895943883939916,61.36832433074571,47.80033050895051,-1.611631671330855,-3.549070636796074,-1.5057043434712511,-14.489681467265626,19.280690607576716,3.6599884033203693,-2.813603307489416,3.4344947814941804,-5.91749215655355,12.78648171954191,-1.2414986875296847,8.110488250518046,-9.846692533408287,53.143913894628135,-1.3967176090047317,4.675993469023863,2,-0.30998992919924717,-3.064994812011747,-1.4324913024902628,-10.924987792968778,-6.939987182617216,2,-0.03818749879104666,-2.235828645607907,190.1000061035156,-1.078684850364728,192.80999755859372,2.8252212881005185,189.80999755859372,-0.03818749879104666
7977,2018-03-01,189.02999877929688,192.9900054931641,187.32000732421875,191.30999755859372,2447700.0,-0.009795679292695758,1.0106324264658038,3.2570843142386057,66.69873298117446,50.752102396972255,0.5830449666926825,-2.254621943479151,0.2525214506339637,-12.397165448868805,17.84598128058126,5.669998168945341,-1.5860435865787395,1.8564994812011832,-6.865513852481428,10.578512814883794,-2.504507185640108,6.2175061480424745,-7.108695241657671,32.46612818969811,-26.09702718489841,4.361006666841305,3,1.5600051879882812,-1.1949996948242188,0.4375038146972656,-9.05499267578125,-4.6199951171875,3,-0.0031741316584156243,-6.972195142627129,190.8999938964844,-2.235828645607907,190.1000061035156,-1.078684850364728,192.80999755859372,-0.0031741316584156243
7978,2018-03-02,189.3300018310547,190.38999938964844,187.22000122070312,187.47999572753903,2275900.0,0.0015870658292078677,-1.6751094514550606,-0.8114066201764357,64.6478559535559,53.39083273508293,-0.06035393798975974,-3.0363620121667623,-0.14452943602094592,-12.31129170049843,17.02162510524496,3.1699981689453125,-0.6369300716715429,2.3635025024414062,-5.914519010258033,10.641524015140845,-1.7755082539083276,6.50251325879114,-6.592776249326192,25.421684753533967,-35.20871323892166,4.139010756349721,3,1.2600021362304688,-1.4950027465820312,0.4249992370605469,-8.644996643066406,-5.779998779296875,4,-0.034754142330417515,1.0106324264658038,189.02999877929688,-6.972195142627129,190.8999938964844,-2.235828645607907,190.1000061035156,-0.034754142330417515
7979,2018-03-05,191.47999572753903,191.97999572753903,187.5,188.4499969482422,2155800.0,0.011355801382196384,1.223323615160367,1.6378317744675532,66.69873298117446,56.600217127393485,-2.4841214206661277,-5.425956503918627,-2.2402821783669253,-14.019390729131572,16.702754927149833,4.479995727539034,0.21873531594093265,4.4889968872070085,-3.8418946951772455,12.819888469591262,0.3235510960148815,8.654442678399136,-7.975803424366603,51.32521615077867,-10.128298897870344,4.165445791192125,3,-0.8899917602538778,-3.644996643066378,1.2150039672851847,-8.729995727539034,-6.830001831054631,0,-0.04632335134271026,-1.6751094514550606,189.3300018310547,1.0106324264658038,189.02999877929688,-6.972195142627129,190.8999938964844,-0.04632335134271026
7980,2018-03-06,191.4600067138672,192.25,190.07000732421875,192.13999938964844,2458700.0,-0.00010439217734414807,3.8444610220067137,-0.22442011542296786,62.99328731641827,59.32661644430536,-2.1685763878359694,-4.976712435171805,-2.1387306181258623,-13.589222547174728,16.566758523877432,2.17999267578125,0.5984259907028218,4.034507751464844,-4.275882235685202,12.34489773861489,-0.12068724211016502,8.189702745039853,-7.234865692537454,64.83195483020468,5.534608117416781,4.155194993575017,3,-0.8700027465820312,-3.6250076293945312,1.8474922180175781,-8.315010070800781,-2.6399993896484375,1,-0.03102476879301208,1.223323615160367,191.47999572753903,-1.6751094514550606,189.3300018310547,1.0106324264658038,189.02999877929688,-0.03102476879301208
7981,2018-03-07,187.3600006103516,189.75,184.77999877929688,189.2100067138672,5157100.0,-0.021414425779494373,2.392500781168628,2.720626514675481,50.017214128515775,60.310097612864396,2.440466476033322,-0.7289989548442293,2.019765894355629,-9.114681539643726,15.52064821825544,6.6800079345703125,0.829658233950056,-0.18299865722653408,-8.415677636474527,8.049680322021459,-4.299338146850516,3.933340832397448,8.160003662109318,31.42508795634638,-22.86479505146265,4.116339489623991,3,2.7900009155273153,-0.07000732421877842,6.340003967285128,-3.889999389648466,1.550003051757784,2,-0.005924426807939809,3.8444610220067137,191.4600067138672,1.223323615160367,191.47999572753903,-1.6751094514550606,189.3300018310547,-0.005924426807939809
7982,2018-03-08,185.69000244140625,186.3500061035156,183.0800018310547,186.19000244140625,6061500.0,-0.008913312145095498,6.975548939338035,0.2702693785981797,39.1042497827759,59.26467047825384,4.435852170494115,1.1993893954618216,3.735535280721706,-7.065678523033512,14.792613564707624,4.279998779296903,1.472701437990679,-1.977996826171875,-10.005754997234675,6.049761344890925,-5.991875911703289,2.035882259359539,9.615201721191369,28.46238965663558,-19.392620160253713,4.013879085531403,3,3.6100006103515625,1.4399948120117188,8.010002136230469,-2.220001220703125,8.889999389648438,3,-0.009316579809324765,2.392500781168628,187.3600006103516,3.8444610220067137,191.4600067138672,1.223323615160367,191.47999572753903,-0.009316579809324765
7983,2018-03-09,188.5800018310547,188.63999938964844,184.22000122070312,186.5,3288100.0,0.015563570206534871,3.0181857274637776,-4.160003662109375,44.92852301675721,57.082549152683185,1.5120362966100345,-0.9543133484373811,0.9284119499662324,-9.59801380658746,13.127265095312596,4.4199981689453125,2.3631614948019717,0.4135025024414176,-6.390948730105123,7.217953734987958,-2.9887231138318384,3.8157281187146737,6.2361942382812,59.97820172555806,15.399035977438999,3.4022256162732676,3,0.720001220703125,-2.9250030517578125,5.120002746582031,-5.1100006103515625,7.4199981689453125,4,-0.02211262131963032,6.975548939338035,185.69000244140625,2.392500781168628,187.3600006103516,3.8444610220067137,191.4600067138672,-0.02211262131963032
7984,2018-03-12,189.3699951171875,190.1000061035156,187.5500030517578,188.2700042724609,2394100.0,0.004189167878153599,-1.0078817260499233,0.5288412867256125,52.338201160652005,56.53279129464107,0.20424081381094084,-1.1204921848939762,0.24024271880946912,-10.005512166450671,10.884190116437573,2.550003051757784,3.1263062884999613,0.77099609375,-5.072301318139836,6.614293505639836,-2.150652612194932,3.692644799694932,4.976753182617131,68.59317930328722,24.33275554404517,2.921648705944924,3,-0.9499969482421875,-3.714996337890625,4.5225067138671875,-4.8499908447265625,7.139999389648466,0,-0.030733443605087007,3.0181857274637776,188.5800018310547,6.975548939338035,185.69000244140625,2.392500781168628,187.3600006103516,-0.030733443605087007
7985,2018-03-13,187.4600067138672,190.1199951171875,186.8000030517578,190.0500030517578,1964300.0,-0.010086013901718482,1.4322460203899123,-2.3545617223154105,53.25468292493089,55.63127558288388,1.900188444680623,1.363458116371504,2.2216444574627587,-7.713386405208439,8.911559916063869,3.3199920654296875,3.275831741621431,-1.4589927673339957,-6.151592688441809,3.233607153773818,-3.8052927278879167,0.8873071932199252,6.4360717271874535,62.216037782878495,15.235321861296669,2.3462999605539134,3,0.5749969482421875,-1.8050079345703125,6.149997711181641,-2.19500732421875,7.6100006103515625,1,-0.014989932341525458,-1.0078817260499233,189.3699951171875,3.0181857274637776,188.5800018310547,6.975548939338035,185.69000244140625,-0.014989932341525458
7986,2018-03-14,184.6300048828125,189.00999450683597,183.5,188.77999877929688,2866000.0,-0.015096563158531806,1.3904607440751848,1.602316511329225,46.53220981790928,53.39055078696552,4.187634827416815,4.459927829367842,5.107766104142229,-4.500571242211635,7.428071448811066,5.509994506835966,2.404209825625287,-4.312995147705067,-8.906764073076374,0.2807737776662407,-6.6098796103907205,-2.016110685019413,8.833430493842144,22.017109800530157,-28.370953423902762,2.296884462685653,3,3.0349960327148438,1.024993896484375,6.5749969482421875,0.7350006103515625,8.929992675781222,2,0.02269404934515218,1.4322460203899123,187.4600067138672,-1.0078817260499233,189.3699951171875,3.0181857274637776,188.5800018310547,0.02269404934515218
7987,2018-03-15,185.50999450683597,186.57000732421875,184.16000366210938,184.82000732421875,1811300.0,0.004766233010620402,-1.3980201477297745,-0.1662622162412652,41.70522090859493,50.84136911530319,3.079685001486382,3.6206540145542476,4.224355101138968,-5.00327420481571,6.869420577474939,2.410003662109375,2.0128395949712967,-3.341004943847622,-8.138295881207881,1.4562859935126369,-5.739650412527766,-0.9423594751674784,7.538103527994679,30.362477180948595,-19.6920465404586,2.3986454686801366,3,2.155006408691378,0.14500427246090908,2.530006408691378,-0.01998901367190342,7.840011596679631,3,0.018327902840556298,1.3904607440751848,184.6300048828125,1.4322460203899123,187.4600067138672,-1.0078817260499233,189.3699951171875,0.018327902840556298
7988,2018-03-16,185.8699951171875,186.25,184.47000122070312,186.17999267578125,3569400.0,0.0019405995418659838,6.910891089108911,-0.44928016984009295,35.094456613929395,47.329782852275954,2.433138589132369,2.971149156902243,3.7921882843342587,-5.016948553624047,7.017584220176953,1.779998779296875,1.368534443238758,-2.7005043029785156,-7.506589517505887,2.1055809115488557,-5.1035469102422155,-0.29746169571481573,6.779379069492109,35.80055687706293,-8.081061818989099,2.4030426072636875,3,1.7950057983398438,-0.214996337890625,2.1700057983398438,-0.3799896240234375,6.639999389648466,4,0.046860746450096524,-1.3980201477297745,185.50999450683597,1.3904607440751848,184.6300048828125,1.4322460203899123,187.4600067138672,0.046860746450096524
7989,2018-03-19,184.1499938964844,185.97999572753903,182.80999755859372,185.6300048828125,2493200.0,-0.009253786333930147,1.9082649718622142,4.7742665879109145,36.65314890395236,44.40310080644641,3.3570656691143483,4.3295247724517765,5.4662608087703575,-2.977384925415606,7.888607863969612,3.1699981689453125,0.6087815552587585,-4.050005340576149,-9.025228666444974,0.9252179852926758,-6.537617003510576,-1.5623936776417224,8.116605395970197,18.331009376540152,-24.355823817034008,2.4876116629344143,3,2.3150024414062216,1.5050048828124716,3.8900070190429403,1.3500061035155966,9.820007324218722,0,0.06434975018341182,6.910891089108911,185.8699951171875,-1.3980201477297745,185.50999450683597,1.3904607440751848,184.6300048828125,0.06434975018341182
7990,2018-03-20,187.3500061035156,187.5800018310547,184.6000061035156,185.1000061035156,1852500.0,0.017377205067028223,1.199265774034051,-1.5202589850918906,42.81087114250066,43.602396030222515,-0.5445231471846341,1.1266322163263283,2.3000787669254805,-5.839974336571345,8.021662668853255,3.430007934570284,-0.02493331347102412,-0.8114936828613679,-5.801219283155518,4.178231917432782,-3.306356483008443,1.6833691172857073,4.34919708490736,73.22598031615175,30.54571538358219,2.494862800147081,3,-0.8850097656249716,0.4349975585937784,0.2124900817871378,-1.8500061035155966,7.909988403320369,1,0.04889238379986627,1.9082649718622142,184.1499938964844,6.910891089108911,185.8699951171875,-1.3980201477297745,185.50999450683597,0.04889238379986627
7991,2018-03-21,186.07000732421875,187.88999938964844,186.05999755859372,186.8300018310547,2048300.0,-0.006832125634357422,-3.6922279387309267,-0.3377753363715278,43.858932668783865,44.13069412866784,0.5959133730099779,2.5632537221691507,3.576197973814658,-4.224813912885054,7.797374968982837,1.830001831054716,-1.0154884722149689,-2.1074928283691463,-7.066617468969326,2.851631812231034,-4.587055148669236,0.37206949193094374,5.0958435264144555,64.17339745226394,19.36662577920253,2.4795623203000954,3,0.394989013671875,1.714996337890625,1.4124908447265625,0.14499664306640625,10.509994506835938,2,0.04836889152327428,1.199265774034051,187.3500061035156,1.9082649718622142,184.1499938964844,6.910891089108911,185.8699951171875,0.04836889152327428
7992,2018-03-22,182.63999938964844,185.5500030517578,182.5,184.8999938964844,2489800.0,-0.018433964634578026,-1.4015835541057664,2.973698476117852,37.71574138827614,43.3292739477255,3.964712030437596,5.989236102195605,7.03299048163467,-0.48065806131484123,7.803401435213112,3.57000732421875,-1.9695881806164834,-5.340000915527355,-10.849418293227728,0.1694164621730181,-8.094709604377528,-2.5852922266771827,8.024500263462386,2.597391567748748,-42.81654425146903,2.7547086888501826,3,3.6699981689453125,6.275001525878878,4.0749969482421875,4.075004577636719,14.520004272460938,3,0.059789740502836475,-3.6922279387309267,186.07000732421875,1.199265774034051,187.3500061035156,1.9082649718622142,184.1499938964844,0.059789740502836475
7993,2018-03-23,180.83999633789062,184.4499969482422,180.8300018310547,183.27999877929688,2351800.0,-0.009855470092932084,-1.9430956841047526,1.07964972216782,30.208326828855647,40.87039902197035,5.086202987806558,7.465534971925706,8.86746098773824,1.6274926703426047,8.256946775969892,3.6199951171875,-2.263906741714834,-6.691503906250006,-12.979130851432245,-0.40387696106776616,-9.835317378841125,-3.547690433658886,9.17134334297134,0.14156530158812494,-42.685366637430675,3.143813472591124,3,4.635002136230469,7.3350067138671875,5.4250030517578125,6.995002746582031,15.710006713867188,4,0.0691772285941139,-1.4015835541057664,182.63999938964844,-3.6922279387309267,186.07000732421875,1.199265774034051,187.3500061035156,0.0691772285941139
7994,2018-03-26,187.22000122070312,187.55999755859372,182.33999633789062,183.02999877929688,2036600.0,0.03527983306796667,1.14373981701969,-1.7172123971283488,43.62213478870205,39.8001158957227,-1.8225069640262177,0.6801401290695139,2.469108033674786,-4.369807223375403,9.086136463660738,6.720001220703097,-1.9267722188182859,-0.031999206542963066,-5.807807095323909,5.743808682237983,-2.919903150933436,2.85590473784751,1.8732046751781013,90.50993766804125,48.3817743581543,2.8879039443904673,3,-2.3000030517578125,0.9550018310546875,-1.3300018310546875,0.6149978637695312,6.779998779296875,0,0.028255492210454314,-1.9430956841047526,180.83999633789062,-1.4015835541057664,182.63999938964844,-3.6922279387309267,186.07000732421875,0.028255492210454314
7995,2018-03-27,183.1499938964844,187.66000366210938,182.05999755859372,187.44000244140625,2495300.0,-0.021739169413960258,1.367861774402727,-1.0238677912278333,43.66153889979602,39.481152460376784,1.756550869324201,4.429896298335194,6.393790138026674,0.04955131866552165,9.511850792796297,5.600006103515653,-2.0837724764735697,-3.754505920410139,-9.644014566003165,2.1350027251828863,-6.699260243206652,-0.8097515976136265,5.116891592914158,32.86108877765427,-10.182201440968889,2.94475432279651,3,1.210006713867159,5.025009155273409,3.370002746582003,4.685005187988253,9.860000610351562,1,0.059077301036297936,1.14373981701969,187.22000122070312,-1.9430956841047526,180.83999633789062,-1.4015835541057664,182.63999938964844,0.059077301036297936
7996,2018-03-28,183.6100006103516,184.6199951171875,181.22999572753903,183.6100006103516,2168700.0,0.002511639253054865,2.3564532942546284,-0.0,46.74999868869847,40.04168332483273,1.270217678298593,3.579248807080404,5.80080090811299,-0.08058969740554289,10.018917346000352,3.389999389648466,-2.591870164977422,-2.9299995422362883,-8.679004662341384,2.8190055778688077,-5.804502102288836,-0.05549698218374033,4.050003051757784,40.70275306013522,-4.012048164187874,2.8745025600525533,3,0.7499999999999716,4.565002441406222,2.9099960327148153,4.224998474121065,11.580001831054659,2,0.06344966972255195,1.367861774402727,183.1499938964844,1.14373981701969,187.22000122070312,-1.9430956841047526,180.83999633789062,0.06344966972255195
7997,2018-03-29,188.42999267578125,188.63999938964844,184.41000366210938,184.7400054931641,3016000.0,0.02625125020100838,1.0583917758480508,100.0,49.77894323578894,41.673292949483795,-3.455384397982101,-1.3576040519436674,0.8765926012038676,-4.575424853005529,10.421714485685147,5.029998779296847,-2.90575874051342,1.9199928283691463,-3.7803582706556256,7.620343927393918,-0.9301827211432396,4.770168377881532,-7.5999908447265625,97.31105275908689,52.27451620015466,2.8501755495123837,3,-3.6949920654296875,-0.2549896240234375,-1.9099960327148438,-0.5949935913085938,4.630004882812472,3,0.04325218634008343,2.3564532942546284,183.6100006103516,1.367861774402727,183.1499938964844,1.14373981701969,187.22000122070312,0.04325218634008343
7998,2018-04-02,182.75,186.91000366210938,181.0500030517578,186.91000366210938,3599200.0,-0.03014378228817549,1.8173055056303415,-1.1273761821467498,41.4734751826573,42.208884758228784,1.9394484204285902,4.009737248926513,6.40936385032245,1.3762057701519268,11.065980993769337,7.3799896240234375,-2.9299572548321464,-3.430999755859375,-9.2051140248266,2.3431145131078495,-6.318056890342973,-0.543942621375777,-1.7637982177734273,22.39786256227157,-18.84682752982215,2.8870571344836065,4,1.9850006103515625,5.4250030517578125,3.7699966430664062,5.084999084472656,11.729995727539034,0,0.07885090923178861,1.0583917758480508,188.42999267578125,2.3564532942546284,183.6100006103516,1.367861774402727,183.1499938964844,0.07885090923178861
7999,2018-04-03,182.6100006103516,184.1699981689453,181.3500061035156,183.52999877929688,2287000.0,-0.0007660705315918337,1.5636327065661693,0.22115321131202778,43.454785821070715,42.28043083362545,2.054030265039387,3.637651221465461,6.37233408216818,1.811981066626089,11.954520258008388,2.819992065429716,-2.8847080429488017,-3.1274993896484204,-8.539099308304088,2.2841005290072474,-5.833299348976254,-0.42169943032058654,-1.5599975585937784,20.55333743451219,-17.29346150414258,2.705799959327841,4,2.1249999999999716,5.565002441406222,4.974998474121065,5.224998474121065,13.429992675781222,1,0.07633756308424222,1.8173055056303415,182.75,1.0583917758480508,188.42999267578125,2.3564532942546284,183.6100006103516,0.07633756308424222
8000,2018-04-04,185.5200042724609,186.3500061035156,180.94000244140625,181.1300048828125,2111000.0,0.015935620460998834,-1.2683433192474778,-4.7717479641087195,51.198490313571405,43.09593723860185,-1.2771656735839372,0.2738614379819353,3.2480881723635946,-0.8019619086101386,12.642773187129464,5.410003662109347,-2.635284072517834,0.07950439453122726,-4.614091574650558,4.773100363713013,-2.2672935900596656,2.42630237912212,3.1199951171875284,59.48056683451305,18.820465025399166,2.3467979845908933,4,-0.7850036621093466,2.6549987792969034,2.064994812011747,2.314994812011747,9.929992675781278,2,0.045709333399351904,1.5636327065661693,182.6100006103516,1.8173055056303415,182.75,1.0583917758480508,188.42999267578125,0.045709333399351904
8001,2018-04-05,186.25,187.0,184.92999267578125,186.6999969482422,1933600.0,0.0039348626063364645,2.9428596340807696,-0.10250501385109015,51.00054754999228,44.57202681212586,-2.2115081187442627,-0.5729310160833165,2.3388642209176567,-1.272875463345656,12.488359720267846,2.07000732421875,-2.288198224736533,0.8650001525878963,-3.7587590185953843,5.488759323771177,-1.446879433003744,3.1768797381795366,2.2359994506836074,68.96103458594169,25.883078423911137,2.3118795855916394,4,-1.5149993896484375,1.0449981689453125,2.125,1.5849990844726562,9.509994506835966,3,0.03629527251992459,-1.2683433192474778,185.5200042724609,1.5636327065661693,182.6100006103516,1.8173055056303415,182.75,0.03629527251992459
8002,2018-04-06,183.9600067138672,187.25,183.1000061035156,185.33999633789062,2259000.0,-0.012295265965813762,-1.6774233243584828,3.0666644060899935,47.545634188455146,46.49839429652581,0.31896151834541797,1.666238912538148,4.392888731944993,1.2645560597948418,12.162575419738497,4.149993896484403,-2.3863285917605594,-1.3384933471679688,-6.0027785179811985,3.325791823645261,-3.6706359325745836,0.9936492382386461,4.37507279663086,47.86062505440933,3.7025863509258414,2.33214258540661,4,0.8299942016601562,2.9499969482421875,5.252494812011719,3.8749923706054688,11.919998168945312,4,0.0610458540861345,2.9428596340807696,186.25,-1.2683433192474778,185.5200042724609,1.5636327065661693,182.6100006103516,0.0610458540861345
8003,2018-04-09,184.41000366210938,187.3999938964844,183.5,185.1999969482422,1946000.0,0.0024461672745104135,-1.9885003712386726,0.5724632072446622,50.34539009622272,47.24542266402811,0.4789970579280123,0.9357969358696892,3.5876844356742197,1.031200016089059,12.334704795229525,3.8999938964844034,-2.4337585096666317,-0.6799964904785156,-5.092672477307104,3.732679496350073,-2.886334483892824,1.526341502935793,3.7771743070068453,53.715260226472616,6.030431196806276,2.2063379934142953,4,0.37999725341796875,2.1299972534179688,4.802497863769531,3.4249954223632812,11.069992065429659,0,0.04690631595199979,-1.6774233243584828,183.9600067138672,2.9428596340807696,186.25,-1.2683433192474778,185.5200042724609,0.04690631595199979
8004,2018-04-10,183.5500030517578,185.97000122070312,182.1699981689453,185.75,2526000.0,-0.004663524718145573,1.8787908562841371,2.7848299306588378,44.61755988209671,47.35164721761707,0.8534063238206215,1.4096982346715379,4.044212189029935,2.10344323830509,12.943271097600768,3.8000030517578125,-2.008141671869396,-1.2489974975586051,-5.21862530124281,2.7206303061255994,-3.2338113994007074,0.7358164042834971,4.492231406804194,40.40253967054181,-3.8841419830251667,1.9848139018420985,4,1.2399978637695312,2.9899978637695312,5.662498474121094,4.284996032714844,15.160003662109375,1,0.05954776624383462,-1.9885003712386726,184.41000366210938,-1.6774233243584828,183.9600067138672,2.9428596340807696,186.25,0.05954776624383462
8005,2018-04-11,184.6499938964844,186.3699951171875,182.22000122070312,182.25,1697300.0,0.005992867482635944,-2.373990497339007,-1.0909078298504071,47.97834051087409,47.48812964230325,-0.01277703594024615,0.09317124414548061,2.5642319961380338,1.2245655386513477,13.39501475946605,4.149993896484375,-1.133164100655108,-0.008506011962850835,-3.775304983785361,3.7582929598596593,-1.89190549787412,1.8748934739484184,3.250195921734502,47.41869509530215,5.41425481044341,1.88339948591126,4,0.14000701904294033,1.8900070190429403,4.562507629394503,3.185005187988253,14.950012207031193,2,0.06168426626666279,1.8787908562841371,183.5500030517578,-1.9885003712386726,184.41000366210938,-1.6774233243584828,183.9600067138672,0.06168426626666279
8006,2018-04-12,188.82000732421875,190.0399932861328,185.4900054931641,185.5,2841600.0,0.022583339104100153,-1.7245465759057355,1.3833399031064266,58.61685419601802,48.47011974899537,-3.7616040118541036,-3.9493268915769306,-1.9319317508910672,-2.658881653173353,12.974489130045397,5.389999389648409,-1.0025842986408975,3.952007293701172,-0.24915056246862832,8.153165149870972,1.8514283656162718,6.052586221786072,-7.8800048828125,84.49826278481798,35.959633806647176,2.100578928084896,4,-3.3300094604492188,-3.3450088500976562,0.39249420166015625,-0.9850082397460938,10.139999389648438,3,0.03511274953315313,-2.373990497339007,184.6499938964844,1.8787908562841371,183.5500030517578,-1.9885003712386726,184.41000366210938,0.03511274953315313
8007,2018-04-13,188.91000366210938,189.8300018310547,187.00999450683597,189.80999755859372,1744400.0,0.00047662501006096036,4.99999999999994,-0.27108190091000156,61.8155326010901,50.73034835104346,-4.2201434334781425,-3.975361632201384,-2.2557536002098004,-2.490494040065556,12.531237773069156,2.8200073242187216,-0.5482713712625582,3.8720031738281193,-0.6975491056697081,8.441555453325947,1.5872270340792056,6.156779313577033,-7.788001403808607,85.64180018923237,29.7014639163349,2.284776139748912,4,-3.4200057983398438,-3.4350051879882812,-0.19000625610351562,-1.0750045776367188,10.709991455078125,4,0.03626060405450371,-1.7245465759057355,188.82000732421875,-2.373990497339007,184.6499938964844,1.8787908562841371,183.5500030517578,0.03626060405450371
8008,2018-04-16,194.5800018310547,195.8000030517578,191.3800048828125,191.83999633789062,3026800.0,0.030014282245671042,-1.415307198752611,-3.0444711946018392,61.004789819682514,52.68034879533366,-8.979916965051643,-9.443546120392313,-8.053379489219651,-7.866514330362946,12.52108473125616,6.8899993896484375,-0.0775520041548532,9.106501007080084,2.853111157831819,15.359890856328349,5.979806082455951,12.233195931704216,-13.279639752197284,91.04915052347815,37.85069066191913,3.126694924624126,4,-6.209999084472656,-6.2649993896484375,-6.365001678466797,-6.745002746582031,4.3899993896484375,0,0.0066810722557528734,4.99999999999994,188.91000366210938,-1.7245465759057355,188.82000732421875,-2.373990497339007,184.6499938964844,0.0066810722557528734
8009,2018-04-17,196.0,196.8800048828125,194.72999572753903,195.66000366210938,2160500.0,0.0072977600759724925,1.0476218156453267,0.12408600593643669,70.86718946681918,54.86575981236119,-9.276301732078423,-10.46689587002109,-9.507186375963556,-9.00205022116171,12.258498481176709,2.3000030517578125,-0.02309681660364049,9.93399887084962,2.1503103396654524,17.71768740203379,6.042154605257537,13.825843136441705,-14.119652282226582,93.99723967950307,36.647152644569104,3.8918442655920837,4,-6.474998474121094,-7.144996643066406,-8.522499084472656,-8.165000915527344,2.1399993896484375,1,-0.0026530830227600166,-1.415307198752611,194.5800018310547,4.99999999999994,188.91000366210938,-1.7245465759057355,188.82000732421875,-0.0026530830227600166
8010,2018-04-18,196.50999450683597,197.7700042724609,196.1199951171875,196.3000030517578,1663100.0,0.002602012789979513,-4.789431416639798,0.617628579122245,70.91441017095408,57.07841121469028,-9.011029908966833,-10.809679048392923,-9.780764731606013,-9.239931479240596,12.470971722802993,1.770004272460909,0.9163921428889239,9.985993957519554,0.9130075230965247,19.058980391942583,5.449500740308025,14.522487174731083,-13.729667359160203,89.73933313617891,29.03249139281455,4.536493217211522,4,-6.539993286132841,-7.209991455078153,-9.472496032714872,-8.67499542236331,2.3800048828124716,2,0.011195421446895892,1.0476218156453267,196.0,-1.415307198752611,194.5800018310547,4.99999999999994,188.91000366210938,0.011195421446895892
8011,2018-04-19,195.07000732421875,196.3999938964844,193.5,196.16000366210938,2427600.0,-0.00732780633489416,2.694314316259986,-5.190669960760815,62.09035705394928,58.69449153307852,-6.915602428636248,-9.12890696451447,-8.188432414209785,-7.51843279685778,12.525776971630123,3.009994506835966,1.8084483480302538,8.09600677490235,-1.7426256229417447,17.934639172746444,3.1766905759803024,13.015322973824397,-11.090506006560162,74.9071143330385,18.0525922635872,4.919316198922049,4,-5.100006103515625,-5.7700042724609375,-8.225006103515625,-7.235008239746094,3.289993286132841,3,0.02322242584308576,-4.789431416639798,196.50999450683597,1.0476218156453267,196.0,-1.415307198752611,194.5800018310547,0.02322242584308576
8012,2018-04-20,193.55999755859372,195.6699981689453,192.75,194.42999267578125,2252800.0,-0.007740860762440516,-1.3453892538484165,0.7981633395862175,73.20740179724979,61.23471505541487,-4.359024926020169,-7.124108595934956,-6.481810171945938,-5.7191024465969065,11.804864766412141,2.9199981689453125,2.1564277508619227,6.03999710083005,-3.995972293391077,16.075966495051176,1.0220124037194864,11.057981797940613,-8.477256004550952,34.11569458539759,-25.97799905556613,5.017984697110568,4,-3.5899963378905966,-4.259994506835909,-6.899997711181612,-5.724998474121065,3.1800079345703693,4,0.027898373751729322,2.694314316259986,195.07000732421875,-4.789431416639798,196.50999450683597,1.0476218156453267,196.0,0.027898373751729322
8013,2018-04-23,193.3500061035156,194.3800048828125,192.25999450683597,193.80999755859372,1618000.0,-0.001084890771475444,1.6500028610119057,0.5287287778868917,72.988054887293,64.38699227821445,-3.0704198182716027,-6.2492465894588065,-5.925942898268175,-5.2338818221774375,10.697211073269719,2.120010375976534,2.4968318485281884,5.204505157470663,-4.635956230508441,15.044966545449768,0.2842744634811254,10.124735851460201,-7.252283531999382,19.782389560901294,-43.44106433795476,4.920230693989547,4,-3.3550033569335653,-4.050003051757784,-6.690006256103487,-5.51500701904294,6.289993286132841,0,0.032428181100315534,-1.3453892538484165,193.55999755859372,2.694314316259986,195.07000732421875,-4.789431416639798,196.50999450683597,0.032428181100315534
8014,2018-04-24,192.50999450683597,195.3600006103516,191.1499938964844,194.5399932861328,1598900.0,-0.00434451290490212,1.2942731936902496,4.4131228023617775,66.41615182833316,66.43563798015435,-0.922817629478061,-5.262408161417767,-4.810707314209793,-4.137337229195111,10.27253627783292,4.2100067138671875,3.2099234344481147,4.099993896484392,-5.918492010884137,14.118479803852921,-0.9092490571998724,9.109236850168656,-5.478489399244182,20.54378366666761,-41.370509388288184,5.009242953684262,4,-0.8799896240234659,-3.2099914550781534,-5.8499946594238565,-4.67499542236331,5.730010986328125,1,0.03355673418627503,1.6500028610119057,193.3500061035156,-1.3453892538484165,193.55999755859372,2.694314316259986,195.07000732421875,0.03355673418627503
8015,2018-04-25,193.97000122070312,194.6699981689453,191.38999938964844,192.22999572753903,1311700.0,0.007584056701094077,1.0891716030964658,-0.8571460785640453,67.52953013716285,67.42593530694822,-1.0300741634221708,-6.187479990158636,-5.9838108878281275,-5.391669320305709,9.769615778644658,3.279998779296875,3.8648194862062155,5.019000244140614,-4.972049357157005,15.010049845438232,0.023475443491804526,10.014525044789423,-6.079416179921822,53.714425223213745,-7.006595724125226,4.995524800648809,4,-1.5800018310546875,-4.6699981689453125,-7.910003662109375,-6.135002136230469,3.160003662109375,2,0.021498160244895814,1.2942731936902496,192.50999450683597,1.6500028610119057,193.3500061035156,-1.3453892538484165,193.55999755859372,0.021498160244895814
8016,2018-04-26,195.25999450683597,196.44000244140625,193.33999633789062,194.1199951171875,1445800.0,0.006650478311154284,-1.2963034128863444,0.6551699946506769,76.87914771415674,69.09967031951116,-1.4644945335345483,-6.91444137845636,-7.065610935916709,-6.576571914990865,9.224139852824267,3.100006103515625,4.95793279638724,5.726493835449247,-4.311760250614782,15.764747921513276,0.7073667924172184,10.745620878481276,-6.579055927520301,77.69364785425469,14.71195112060714,5.019127043032021,4,-0.7999954223633097,-5.959991455078153,-8.134994506835966,-7.42499542236331,3.360000610351534,3,0.0185906226822381,1.0891716030964658,193.97000122070312,1.2942731936902496,192.50999450683597,1.6500028610119057,193.3500061035156,0.0185906226822381
8017,2018-04-27,196.5800018310547,196.9199981689453,194.52999877929688,194.9499969482422,1563100.0,0.006760254846634783,1.0692657277987687,1.4298296100975403,77.79807790835386,70.96559121825243,-1.7680225042272184,-8.0028758111593,-8.260955669136422,-7.793923067128475,9.727115587129493,2.3899993896484375,5.95936866347472,6.639000701904308,-3.861680032350847,17.139681436159464,1.3886603347767164,11.8893410690319,-7.171937996287397,94.10752017094059,28.716325853089884,5.25034036712758,4,-2.1200027465820312,-7.279998779296875,-9.455001831054688,-8.745002746582031,1.2599945068359375,4,0.00905483143105612,-1.2963034128863444,195.25999450683597,1.0891716030964658,193.97000122070312,1.2942731936902496,192.50999450683597,0.00905483143105612
8018,2018-04-30,197.16000366210938,199.0399932861328,196.38999938964844,197.1000061035156,2165000.0,0.0029504620289562133,-2.5810462502835225,0.03680820789337474,81.49005142515391,72.14590921362296,-2.1719699544105993,-7.850461053520405,-8.840127244306586,-8.33758820990846,9.742556639371314,2.649993896484375,6.271963194660572,6.49850234985351,-3.901664607282328,16.898669306989348,1.2984188712855769,11.698585828421443,-7.082984592326596,76.1724997534225,7.305617459372684,5.200083478567923,4,-2.0650100708007812,-7.225006103515625,-9.547504425048828,-9.325004577636719,0.5,0,-0.002130240216799084,1.0692657277987687,196.5800018310547,-1.2963034128863444,195.25999450683597,1.0891716030964658,193.97000122070312,-0.002130240216799084
8019,2018-05-01,196.5500030517578,197.0800018310547,193.50999450683597,196.4900054931641,1413200.0,-0.003093936899073002,5.375040871934554,0.9999999999990525,78.17235631855883,72.95234767446793,-1.6491751737864604,-6.474515096234825,-8.238946613097482,-7.66664645498912,9.45948103489848,3.650009155273409,6.500095748117872,5.191501617431641,-4.796998098978662,15.180001333841943,0.1972517592265035,10.185751475636778,-5.576686560340022,67.45108207838835,-3.958293046056795,4.994249858205151,5,-1.4550094604492188,-6.560005187988281,-9.72500228881836,-8.715003967285156,6.0200042724609375,1,0.015721171660714406,-2.5810462502835225,197.16000366210938,1.0692657277987687,196.5800018310547,-1.2963034128863444,195.25999450683597,0.015721171660714406
8020,2018-05-02,194.0,195.5800018310547,192.4499969482422,195.47999572753903,2498100.0,-0.01297381334095582,2.726178690475109,-24.667599186176012,63.282032502003204,73.08475605758503,0.566964940801796,-3.432630996442157,-5.616678120312088,-5.060331328784713,9.603024179079595,4.100006103515625,6.308874961390586,2.217498779296875,-7.441988517371442,11.876986075965192,-2.6122448690372835,7.0472424276310335,-2.2200158291107073,23.52054496367063,-44.323329176453655,4.829743648334151,5,1.0949935913085938,-4.010002136230469,-7.4524993896484375,-6.165000915527344,9.759994506835966,2,0.02185569841837154,5.375040871934554,196.5500030517578,-2.5810462502835225,197.16000366210938,1.0692657277987687,196.5800018310547,0.02185569841837154
8021,2018-05-03,193.00999450683597,193.9900054931641,190.17999267578125,193.9199981689453,1815500.0,-0.005103121098783636,6.257040718458114,0.6148691142659706,60.0489926585811,71.62271059773295,1.379049311572004,-2.0134473077257553,-4.48801746400639,-4.002912343602617,9.897806760236112,3.82000732421875,5.624555306691718,0.8894935607910384,-8.42168075813359,10.200667879715667,-3.7660935986712616,5.545080720253338,6.029998779296847,31.941327721222606,-32.261130935652275,4.655587159462307,5,1.5999984741210653,-3.0199966430664347,-6.742492675781278,-5.17499542236331,11.490005493164034,3,0.021346098612684106,2.726178690475109,194.0,5.375040871934554,196.5500030517578,-2.5810462502835225,197.16000366210938,0.021346098612684106
8022,2018-05-04,195.19000244140625,196.3999938964844,191.27999877929688,192.83999633789062,1704500.0,0.01129479299836511,1.1467534212395019,-2.5824138971797312,51.80366625609653,69.26888963871113,-0.6095250355758708,-3.487817062849871,-6.528259319334865,-6.132004485065181,9.825808483983888,5.119995117187528,4.911652413160823,2.5080017089843807,-6.055542531478693,11.071545949447454,-1.7737704112471704,6.789773829215932,3.6727908325195244,56.54638172114307,-4.084168527241978,4.281772120231544,5,-0.5800094604492188,-5.200004577636719,-8.922500610351562,-7.355003356933594,9.69000244140625,4,0.01757258380490523,6.257040718458114,193.00999450683597,2.726178690475109,194.0,5.375040871934554,196.5500030517578,0.01757258380490523
8023,2018-05-07,193.05999755859372,195.8000030517578,192.2100067138672,195.77999877929688,2361900.0,-0.010912469164254146,1.601437417072092,-1.157444321797298,41.65721292821095,66.51789642758644,1.6483584580773254,-0.7131110897832684,-4.384163671624492,-3.9755667167296167,9.789163752444335,3.589996337890625,4.612838757149007,-0.054502868652377856,-7.681514474243187,7.572508736938431,-3.868008671447768,3.7590029341430125,5.629139703369162,41.739145818544074,-14.0647093766447,3.8135058027953983,5,1.5499954223633097,-3.0699996948241903,-6.604995727539034,-5.224998474121065,11.05000305175787,0,0.024759136225753764,1.1467534212395019,195.19000244140625,6.257040718458114,193.00999450683597,2.726178690475109,194.0,0.024759136225753764
8024,2018-05-08,194.47999572753903,195.1999969482422,192.4199981689453,192.9900054931641,1908600.0,0.0073552169631325715,-1.1140635878394058,-0.5477902815020659,44.52240806861733,63.96154953108138,0.6003226317777717,-1.3410321652493167,-5.86999381513408,-5.351664863896104,9.453521946848745,2.779998779296875,4.188429379264534,0.8189956665038665,-5.349266632955079,6.987257965962812,-2.265135483225606,3.903126816233339,4.038958642700209,69.13186829361557,16.89273307531056,3.084131149729467,5,0.12999725341799717,-4.489997863769503,-8.024993896484347,-6.644996643066378,10.639999389648466,1,0.016351336921178516,1.601437417072092,193.05999755859372,1.1467534212395019,195.19000244140625,6.257040718458114,193.00999450683597,0.016351336921178516
8025,2018-05-09,196.0399932861328,196.4199981689453,193.1499938964844,194.1499938964844,1999100.0,0.00802137799704239,1.4679192265835763,1.2684642798623922,52.6004930255619,61.26392123234862,-0.7098119224166624,-2.112264564881116,-7.391688862363452,-6.857925998125836,9.325728212536553,3.270004272460909,3.8150254068366394,1.809493255615223,-2.748904579002641,6.367891090233087,-0.46970566169369476,4.088692172924141,2.3121818502172573,93.91018352101138,42.69856004569725,2.2791989173089267,5,-1.4300003051757812,-6.049995422363281,-9.584991455078125,-8.204994201660156,11.280014038085938,2,0.03330960141666073,-1.1140635878394058,194.47999572753903,1.601437417072092,193.05999755859372,1.1467534212395019,195.19000244140625,0.03330960141666073
8026,2018-05-10,195.4499969482422,196.92999267578125,194.1999969482422,196.0500030517578,1874200.0,-0.003009571302267311,1.3135700615527854,-0.3174636493545336,55.329939627610464,58.767461423377135,-0.10060956275330568,-1.0541451315023664,-6.795246050641367,-6.189135982735934,10.009953347034806,2.7299957275390625,3.7283479022908637,0.8879974365234489,-2.9154943020401447,4.691489175087042,-1.013748432758348,2.7897433058052457,2.7387345388964945,73.80535705604979,19.587221196476847,1.9017458692817917,5,-0.8400039672851562,-4.845001220703125,-8.9949951171875,-7.614997863769531,10.760009765625,3,0.042517256016096905,1.4679192265835763,196.0399932861328,-1.1140635878394058,194.47999572753903,1.601437417072092,193.05999755859372,0.042517256016096905
8027,2018-05-11,195.75999450683597,195.97999572753903,194.57000732421875,195.3300018310547,1296300.0,0.0015860709308472831,2.2413708432722106,-0.7166471695234694,56.75822779285416,56.01948101978827,-0.6025188456324031,-0.8692109002915345,-7.034777269319505,-6.516733587524897,10.73115485801389,1.409988403320284,3.502377575213842,0.8554954528808878,-1.892139927470737,3.6031308332325125,-0.5183222372949388,2.2293131430567144,2.268562204075579,75.21182947606007,15.950512811641843,1.3738176901758155,5,-2.129997253417997,-5.154998779296903,-9.744995117187528,-7.92499542236331,11.770004272460909,4,0.04464653523914364,1.3135700615527854,195.4499969482422,1.4679192265835763,196.0399932861328,-1.1140635878394058,194.47999572753903,0.04464653523914364
8028,2018-05-14,195.8800048828125,197.2700042724609,195.4199981689453,195.9600067138672,1440900.0,0.0006130485254602913,-2.6999557501868603,-0.18605393896379183,59.84805448563878,53.98344748279715,-1.031683909904018,-0.9347603143268088,-7.091145385758438,-6.647118661133334,10.304547780224608,1.8500061035155966,2.9515445209128472,0.9105056762695369,-1.866161718428316,3.6871730709673898,-0.4778280210793753,2.298839373618449,1.9915805473964383,71.34025483718777,6.884773147535483,1.388333697348926,5,-2.1550064086914062,-5.2750091552734375,-10.03000259399414,-8.045005798339844,12.099990844726534,0,0.045946496710495666,2.2413708432722106,195.75999450683597,1.3135700615527854,195.4499969482422,1.4679192265835763,196.0399932861328,0.045946496710495666
8029,2018-05-15,195.47999572753903,196.6999969482422,193.25999450683597,194.75999450683597,2319600.0,-0.0020421132596600833,1.1772142119037552,-8.999809269501483,54.70402289288913,53.030335304006705,-0.8933637860130261,-0.6068179130711826,-6.700141280353051,-6.196366379498954,9.399970041537646,3.4400024414062216,2.209090813223469,0.5364967346191065,-2.209106189834955,3.282099659073168,-0.8363047276079101,1.9092981968461231,2.2377578475813493,56.55330007518208,-8.87829673410289,1.3728014622270301,5,-1.7549972534179403,-4.874999999999972,-9.81499481201169,-7.644996643066378,14.480010986328153,1,0.04414776484260363,-2.6999557501868603,195.8800048828125,2.2413708432722106,195.75999450683597,1.3135700615527854,195.4499969482422,0.04414776484260363
8030,2018-05-16,198.7100067138672,199.3500061035156,195.0,196.07000732421875,2163200.0,0.016523486069798032,1.2193919058314469,3.6666596024247373,59.58866696748749,52.9791880049963,-3.7828011332160543,-3.861541962562285,-9.90116556706019,-9.343243550013767,8.526059107996383,4.350006103515597,1.373170035774109,3.6565071105956974,0.5009685288087553,6.81204569238264,2.0787378197022406,5.234276401489154,-8.530014038085938,89.49099883492264,24.552526958339655,1.5777692908934695,5,-3.3950042724609375,-7.9250030517578125,-13.045005798339844,-10.875007629394531,12.389999389648409,2,0.032258005066400086,1.1772142119037552,195.47999572753903,-2.6999557501868603,195.8800048828125,2.2413708432722106,195.75999450683597,0.032258005066400086
8031,2018-05-17,199.6000061035156,201.3500061035156,197.88999938964844,199.05999755859372,2391000.0,0.004478885610073702,-1.402778366464657,0.20454873854868075,58.59907978258877,53.73423395238433,-4.067435742680885,-4.632262857277425,-10.619063070197456,-10.13275329074338,8.494607144123176,3.460006713867159,0.6768429550860731,4.320006561279257,0.5659303997734639,8.07408272278505,2.4429684805263605,6.197044642032154,-9.236613159179655,78.36838700307612,16.412410398293908,1.8770380807528941,5,-2.8199996948241903,-6.180000305175753,-13.935005187988253,-11.76500701904294,12.149993896484403,3,0.03867735964246144,1.2193919058314469,198.7100067138672,1.1772142119037552,195.47999572753903,-2.6999557501868603,195.8800048828125,0.03867735964246144
8032,2018-05-18,198.9600067138672,199.5200042724609,197.77999877929688,199.5,1624600.0,-0.0032064096697296263,5.00000000000049,-0.9999717434303476,55.10782881445027,55.22874682863314,-3.169756250769865,-3.759728770714787,-9.757013005575118,-9.392251240595954,8.646208133595819,1.8200073242187216,0.5645888535318022,3.410006713867176,-0.5917878359765041,7.411801263710856,1.409109438945336,5.410903988789016,-8.15714924316407,70.45740465156648,9.874251696511855,2.000897274921833,5,-2.0750045776367188,-4.780006408691406,-13.477508544921875,-11.125007629394531,11.129989624023438,4,0.03643948409403963,-1.402778366464657,199.6000061035156,1.2193919058314469,198.7100067138672,1.1772142119037552,195.47999572753903,0.03643948409403963
8033,2018-05-21,199.6199951171875,201.33999633789062,199.08999633789062,199.6000061035156,1202800.0,0.0033171913000056286,-3.3268875260424307,-0.03701715222249464,58.687003626007424,56.80259077945426,-3.1305629100158683,-4.138061258355549,-10.275870979415885,-9.945601459055041,9.0844848958007,2.3799896240234375,0.6309491067051454,3.756495666503895,-0.49426171960203646,8.007253052609826,1.6311169734509292,5.8818743595568606,-8.395251701171873,78.61546963618517,18.12028008826833,2.1253786930529635,5,-2.3699951171875,-3.8549957275390625,-14.137496948242188,-12.330001831054688,10.410003662109375,0,0.03962530736194925,5.00000000000049,198.9600067138672,-1.402778366464657,199.6000061035156,1.2193919058314469,198.7100067138672,0.03962530736194925
8034,2018-05-22,198.97000122070312,201.7700042724609,198.8300018310547,199.72000122070312,1563600.0,-0.003256156258809595,-4.70874937038897,-37.520610686969555,65.75775226801251,58.264508473059884,-1.9854765127031726,-3.1402896197947143,-9.51485757681641,-9.187674661413098,9.878798000559899,2.9400024414062216,0.7585149565168479,2.7835014343261832,-1.3750719721337816,6.942074840786148,0.704214731096215,4.8627881375561515,-7.340247297187489,58.641044538957466,-6.261392204036021,2.0792867032299824,5,-1.4550018310546875,-2.9950027465820312,-10.627498626708984,-11.840003967285156,9.740005493164062,1,0.045283180638079124,-3.3268875260424307,199.6199951171875,5.00000000000049,198.9600067138672,-1.402778366464657,199.6000061035156,0.045283180638079124
8035,2018-05-23,198.13999938964844,199.08999633789062,196.7700042724609,199.08999633789062,1635100.0,-0.004171492315236169,3.884209511877861,1.26666259765625,66.4317734389814,59.49804556321221,-0.9233637053919779,-2.0889663561190446,-8.519617896275776,-8.258579954126162,10.455744438736376,2.319992065429716,1.2786828157892387,1.7449996948242301,-2.3635044832831795,5.85350387293164,-0.3092523942294747,3.799251783877935,-5.901830445196083,27.399902343750572,-39.95047009890129,2.0542520890537097,5,-0.625,-2.1650009155273438,-8.949996948242188,-11.805000305175781,10.839996337890597,2,0.05965482669137567,-4.70874937038897,198.97000122070312,-3.3268875260424307,199.6199951171875,5.00000000000049,198.9600067138672,0.05965482669137567
8036,2018-05-24,198.88999938964844,199.08999633789062,196.82000732421875,198.2899932861328,1176300.0,0.00378520239381408,3.53997802734375,-0.6315874010183267,63.04652636766769,60.196745404858156,-1.2673598308669227,-2.691042894402898,-9.00102475901673,-8.896136279669804,10.62894918311201,2.269989013671875,1.69784740644846,2.3134994506835938,-1.90318473404335,6.530183635410538,0.20515735832012183,4.421841543047066,-6.079920325515559,42.39990234375057,-25.229969916140945,2.1083420923634737,5,-1.375,-2.9150009155273438,-9.254997253417969,-12.110000610351562,9.100006103515653,3,0.06139075243268688,3.884209511877861,198.13999938964844,-4.70874937038897,198.97000122070312,-3.3268875260424307,199.6199951171875,0.06139075243268688
8037,2018-05-25,198.3600006103516,200.22000122070312,197.82000732421875,198.88999938964844,1331000.0,-0.002664783452779429,-1.9813860034877548,-0.8833223132088434,71.06519189319357,61.443094005697574,-0.36851846146893763,-2.130063086557101,-8.231422702004068,-8.290762114672049,10.797559981640322,2.399993896484375,1.8294056237253642,1.6945007324219148,-2.596970952064936,5.985972416908766,-0.4512351098215106,3.84023657466534,-5.0123260337190345,31.799926757813633,-37.489563195915494,2.145735842243428,5,-0.8450012207031534,-2.385002136230497,-8.724998474121122,-11.580001831054716,8.759994506835909,4,0.06750352565258888,3.53997802734375,198.88999938964844,3.884209511877861,198.13999938964844,-4.70874937038897,198.97000122070312,0.06750352565258888
8038,2018-05-29,196.7400054931641,198.83999633789062,196.0,198.1000061035156,2298100.0,-0.008166944505962892,1.0000107456976912,2.566044797604683,58.841979583308685,61.902866971299744,1.5492130315630845,-0.5724988098805568,-6.397314362631079,-6.640132246959638,10.252828006375166,2.839996337890625,1.9258497756111694,0.09550552368168042,-4.189883630424248,4.380894677787609,-2.0471890533712838,2.2382001007346446,-2.886991134781823,12.825042378148504,-54.1510739489406,2.1426945770529673,5,1.6449966430663778,-0.7650070190429972,-7.105003356933622,-9.960006713867216,12.399993896484347,1,0.06785600524541202,-1.9813860034877548,198.3600006103516,3.53997802734375,198.88999938964844,3.884209511877861,198.13999938964844,0.06785600524541202
8039,2018-05-30,199.63999938964844,200.52999877929688,197.75,198.16000366210938,2390900.0,0.014740234906545746,-1.417387035353904,-1.0882316642170793,62.74790137545284,62.25389301662923,-0.7807299247864989,-3.4036345867304476,-8.989633040025126,-9.468685747956727,10.691683492730455,3.789993286132784,2.057083259955448,2.8409996032714844,-1.6480125773748568,7.330011783917826,0.5964935129483138,5.085505693594655,-5.311965636421462,80.35320906230842,16.09073842915636,2.2445060903231755,5,-0.7549972534179688,-3.6650009155273438,-9.992496490478516,-12.860000610351562,9.979995727539062,2,0.052043675723368876,1.0000107456976912,196.7400054931641,-1.9813860034877548,198.3600006103516,3.53997802734375,198.88999938964844,0.052043675723368876
8040,2018-05-31,198.2400054931641,200.6999969482422,197.6999969482422,200.22000122070312,4822800.0,-0.007012592169727938,1.040825223822499,-1.3378388131102052,59.343636683250836,62.33662156114724,0.6096995110565047,-1.7599360117581284,-7.395050120380148,-7.983111326959744,11.462757304664363,3.0,2.1073945310207876,1.229005432128929,-3.1010987240076986,5.559109588265557,-0.936046645939399,3.394057510197257,-3.465453508783071,47.659722289859346,-14.75965949085196,2.1650520780683165,5,0.6449966430663778,-2.265007019042997,-7.775001525878935,-11.460006713867216,12.699996948242159,3,0.0528147746700105,-1.417387035353904,199.63999938964844,1.0000107456976912,196.7400054931641,-1.9813860034877548,198.3600006103516,0.0528147746700105
8041,2018-06-01,197.1300048828125,198.9900054931641,195.0,195.4499969482422,4056400.0,-0.005599276531445985,-2.09302531892623,-0.8484906867240664,54.35477033721636,62.25294839701013,1.4890767346523432,-0.3430361975586038,-6.058082287160914,-6.804771911455134,11.987820309486999,3.990005493164091,2.2979891558100576,-0.08699569702147869,-3.9862250930128766,3.8122336989699193,-2.036610395017192,1.8626190009742345,4.639999389648409,37.368526722972526,-22.464715939228633,1.949614697995705,6,1.2549972534179688,-1.1550064086914062,-6.285003662109375,-10.350006103515625,14.569992065429688,4,0.06011256810839627,1.040825223822499,198.2400054931641,-1.417387035353904,199.63999938964844,1.0000107456976912,196.7400054931641,0.06011256810839627
8042,2018-06-04,198.6199951171875,199.0399932861328,197.25,197.32000732421875,1870600.0,0.007558414231566335,-1.4860975713135252,0.7737986031007893,58.01167879043141,62.17791230416835,-0.060587681786898884,-1.6473447332722344,-7.188535584338723,-8.182097236420418,12.485563708718681,1.9099884033203125,2.172671317086383,1.2314949035644531,-2.593365098635445,5.056354905764351,-0.680935097535496,3.143924904664402,3.014609069824189,63.50872026876899,4.91907940111345,1.9124300010999498,6,-0.23499298095703125,-2.6449966430664062,-6.739994049072266,-9.709991455078125,12.330001831054688,0,0.04717556442617066,-2.09302531892623,197.1300048828125,1.040825223822499,198.2400054931641,-1.417387035353904,199.63999938964844,0.04717556442617066
8043,2018-06-05,197.83999633789062,199.3500061035156,196.9900054931641,199.22000122070312,1868500.0,-0.003927090919706555,1.878023818384846,-1.0615521855486174,56.75058726377429,61.17711619258633,0.49211660328953144,-0.517406971796845,-5.992622292656392,-7.2789340647275935,13.043027633291915,2.3600006103515057,1.977728432324767,0.21249618530274006,-3.0259529487952648,3.450945319400745,-1.4067283817462624,1.8317207523517425,3.661915765380826,49.82452383183199,-8.649982002348573,1.619224567048997,6,0.01000213623046875,-1.8649978637695312,-5.959995269775391,-8.92999267578125,16.180007934570284,1,0.04690658588290497,-1.4860975713135252,198.6199951171875,-2.09302531892623,197.1300048828125,1.040825223822499,198.2400054931641,0.04690658588290497
8044,2018-06-06,197.66000366210938,198.3999938964844,196.6999969482422,198.00999450683597,2066900.0,-0.0009097891180398499,2.0088717844844037,0.253615656789052,46.36172239899076,58.94711052147626,0.5215957050982354,-0.09166033384127559,-5.595909472869494,-7.038803272083982,13.593872658826752,1.699996948242216,1.8893799212788167,-0.12649688720702557,-3.006720768176166,2.7537269937621147,-1.5666088276915957,1.3136150532775446,3.711870199096637,46.666755899399014,-7.558676887128264,1.440111940484568,6,0.18999481201171875,-1.6850051879882812,-5.145008087158203,-7.725006103515625,18.879989624023438,2,0.05807950781567106,1.878023818384846,197.83999633789062,-1.4860975713135252,198.6199951171875,-2.09302531892623,197.1300048828125,0.05807950781567106
8045,2018-06-07,202.57000732421875,202.8800048828125,199.41000366210938,200.5,2735000.0,0.02484065350167053,1.5799242166405736,-5.914461350655665,58.04880509719348,58.39180815809024,-4.128033919147697,-4.729871241135385,-10.096461444550954,-11.898785900945057,14.287858455339709,5.220001220703125,1.7856743334293128,4.457006072998041,0.9897419945910997,7.924270151404983,2.7233740337945846,6.190638112201498,-7.57000732421875,96.0660232677025,43.03996584497017,1.7336320392034694,6,-3.6300048828125,-6.040008544921875,-10.027511596679688,-12.635009765625,12.279998779296847,3,0.03480272270358897,2.0088717844844037,197.66000366210938,1.878023818384846,197.83999633789062,-1.4860975713135252,198.6199951171875,0.03480272270358897
8046,2018-06-08,203.75999450683597,204.00999450683597,201.0,201.50999450683597,2052500.0,0.005874449027948092,1.1890869140625207,1.086952675807165,62.63158740101842,57.454740992293004,-5.089812725767501,-5.549920765639484,-10.869556834983115,-13.026374732368936,14.978602325800944,3.009994506835966,1.6423642305090596,5.231493377685581,1.1675761893510526,9.29541056602011,3.1995347835183168,7.263451971852845,-8.602394409179709,96.58002621757247,43.86866332709499,2.031958594167263,6,-4.254997253417997,-6.665000915527372,-11.217498779296903,-13.824996948242216,11.240005493164034,4,0.035237574244876724,1.5799242166405736,202.57000732421875,2.0088717844844037,197.66000366210938,1.878023818384846,197.83999633789062,0.035237574244876724
8047,2018-06-11,204.5,204.88999938964844,203.4199981689453,203.75999450683597,1684800.0,0.003631750653287469,-1.0704269242754751,0.32889133029512624,62.78830220789112,57.89322128391328,-5.439262979933147,-5.90429043234866,-11.330862725726604,-13.711180243430817,15.777615483603343,1.470001220703125,1.5788161540755539,5.534498596191412,0.8863966884960064,10.182600503886817,3.2104476423437234,7.8585495500391005,-8.988304125976555,95.2381041099974,43.91134379247798,2.3240509538476988,6,-4.555000305175781,-6.415000915527344,-12.200004577636719,-14.56500244140625,10.470001220703125,0,0.03520780903785914,1.1890869140625207,203.75999450683597,1.5799242166405736,202.57000732421875,2.0088717844844037,197.66000366210938,0.03520780903785914
8048,2018-06-12,204.8800048828125,205.0800018310547,203.22999572753903,204.25,1384800.0,0.0018582145858800914,2.5922491185446908,0.8513516299977645,65.70976612883604,58.22231736762252,-5.0770915980751,-5.876771750416253,-11.238894978391272,-14.020760676652856,16.241117495826167,1.8500061035156534,1.572012923332693,5.464503479003895,0.35446987096528915,10.5745370870425,2.9094866749846062,8.019520283023184,-8.805610797851557,97.61340296289822,45.26157756758788,2.5550168040193015,6,-4.840003967285156,-6.2350006103515625,-12.580009460449219,-14.94500732421875,12.659988403320312,1,0.029627059355556096,-1.0704269242754751,204.5,1.1890869140625207,203.75999450683597,1.5799242166405736,202.57000732421875,0.029627059355556096
8049,2018-06-13,204.1100006103516,205.8300018310547,203.2100067138672,204.9199981689453,1665800.0,-0.003758318303932806,-1.007670361535943,-1.2857004456500227,65.92002916671429,58.953027643562905,-4.030150115933054,-4.666323977708686,-9.991621250212319,-13.196548885472652,17.513586925093538,2.6199951171875,1.5029464889459803,4.262998962402378,-0.9049259019287206,9.430923826733476,1.6790365302368286,6.846961394567927,-7.31515790570316,73.20869608619124,16.969425873120827,2.583962432165546,6,-3.694999694824247,-4.985000610351591,-11.81000518798831,-14.175003051757841,14.580001831054659,2,0.048552269033733664,2.5922491185446908,204.8800048828125,-1.0704269242754751,204.5,1.1890869140625207,203.75999450683597,0.048552269033733664
8050,2018-06-14,205.1199951171875,205.72999572753903,204.2899932861328,204.8699951171875,1685000.0,0.004948285257046381,-1.0425513494794307,-0.3086429055836142,66.38613237526266,60.28984564779027,-4.427148360658862,-5.450948820580777,-10.596582283093,-14.179284005363115,18.14855331632067,1.6199951171874432,1.7990107992825415,4.952494049072271,-0.6916492637783449,10.596637361922888,2.1304223926469774,7.774565705497565,-7.4216364998984545,85.30007360862326,26.182059565497127,2.8220716564253028,6,-3.8549957275390625,-5.629997253417969,-12.819999694824219,-15.18499755859375,13.720001220703125,3,0.055674719387648786,-1.007670361535943,204.1100006103516,2.5922491185446908,204.8800048828125,-1.0704269242754751,204.5,0.055674719387648786
8051,2018-06-15,207.32000732421875,207.6699981689453,204.57000732421875,205.3999938964844,3879600.0,0.01072548878413504,1.3664096351861343,7.680053710937386,71.66348282978538,61.80671276327404,-5.620785880129517,-7.423552831089978,-12.381179313956153,-16.323638549135666,18.5031894566327,3.0999908447265625,1.8841014609429294,6.766506195068359,0.29106181670036335,13.241950573436355,3.528784005884347,10.004228384252372,-8.808484385553129,92.15265660816313,28.3572066244272,3.237722189183998,6,-5.135009765625,-6.855010986328125,-15.020011901855469,-17.385009765625,11.259994506835938,4,0.03632065653712324,-1.0425513494794307,205.1199951171875,-1.007670361535943,204.1100006103516,2.5922491185446908,204.8800048828125,0.03632065653712324
8052,2018-06-18,206.2100067138672,208.1100006103516,205.1499938964844,206.0,1975000.0,-0.005354044815441661,-2.0994527661275137,0.10937773186044826,73.47548151846642,63.665034347128724,-3.711190029110554,-6.052885925712218,-10.786272247601744,-15.176963006233336,18.950039109009122,2.9600067138671875,2.1313402600103473,5.2940055847167855,-1.6037859839208295,12.1917971533544,1.845109800397978,8.742901369035593,-6.599466747568016,61.22456605818242,-8.645761116219902,3.448895784318803,6,-3.8050079345703125,-5.525009155273409,-13.60251235961914,-16.275009155273438,14.489990234375,0,0.04262641481957585,1.3664096351861343,207.32000732421875,-1.0425513494794307,205.1199951171875,-1.007670361535943,204.1100006103516,0.04262641481957585
8053,2018-06-19,207.52999877929688,207.80999755859372,204.6199951171875,204.8999938964844,1940600.0,0.006401202766368463,1.0000000000000178,12.523432391193644,71.22110656292764,66.42718814312171,-3.924844792492621,-7.114668795606065,-11.610528679329605,-16.511470103809643,18.910805993294524,3.1900024414062216,2.635638764810892,6.218497467041004,-1.2498876318044267,13.686882565886435,2.4843049176182888,9.95269001646372,-6.729534322830375,88.16321319357459,18.808463551577034,3.7341925494227213,6,-3.7699966430664062,-6.845001220703097,-15.41250228881836,-17.595001220703125,14.19000244140625,1,0.035850250494717795,-2.0994527661275137,206.2100067138672,1.3664096351861343,207.32000732421875,-1.0425513494794307,205.1199951171875,0.035850250494717795
8054,2018-06-20,207.97999572753903,208.58999633789062,206.9600067138672,207.75999450683597,1527700.0,0.0021683465084039177,1.2638706395964905,0.08365049895565346,77.60770690642471,68.60039945525851,-3.081003684647527,-7.225505294403945,-11.521615363324173,-16.98884130334514,18.83950807135799,1.6299896240234375,3.015784253663213,6.217994689941378,-1.7274360521085441,14.1634254319913,2.245279318916431,10.190710060966325,-6.156196209528616,85.81394936214693,13.148375277051542,3.9727153710249543,6,-3.1849975585937216,-7.055000305175753,-15.814998626708956,-18.044998168945284,11.66999816894537,2,0.04596594747082161,1.0000000000000178,207.52999877929688,-2.0994527661275137,206.2100067138672,1.3664096351861343,207.32000732421875,0.04596594747082161
8055,2018-06-21,209.9600067138672,211.1100006103516,208.0,208.1699981689453,1825800.0,0.009520199187435407,-1.9201816723021643,8.136357331115988,84.65695742458614,71.04766279121048,-4.3611221314521345,-8.721756315216538,-12.964058440590122,-18.975570223207228,19.70690800511982,3.130004882812557,3.5930019627259924,7.607005310058582,-0.9397041637072334,16.153714783824398,3.3336505731756745,11.88036004694149,-7.053615704675934,82.41597741510212,5.067223019480508,4.273354736882915,6,-2.8000030517578125,-6.905006408691406,-17.79500961303711,-20.025009155273438,9.149993896484403,3,0.041579326768817815,1.2638706395964905,207.97999572753903,1.0000000000000178,207.52999877929688,-2.0994527661275137,206.2100067138672,0.041579326768817815
8056,2018-06-22,211.1000061035156,211.7700042724609,210.0200042724609,210.3699951171875,1738600.0,0.005429602558557622,-1.4475649835672764,0.4078254198277908,84.36125679965457,73.44465774585088,-4.861707319134695,-9.381083947265353,-13.676592106765554,-20.109180117891043,20.668468140579073,1.8099975585937216,4.512218327472112,8.136504364013632,-1.086272344326602,17.359281072353866,3.525116009843515,12.74789271818375,-6.716965366115488,90.62940823717459,11.053690916313627,4.611388354170116,6,-3.610000610351534,-7.715003967285128,-18.050003051757784,-21.01000213623044,7.610000610351591,4,0.036665040315440045,-1.9201816723021643,209.9600067138672,1.2638706395964905,207.97999572753903,1.0000000000000178,207.52999877929688,0.036665040315440045
8057,2018-06-25,211.75,212.0800018310547,209.97000122070312,210.00999450683597,2398600.0,0.003079080424875258,-1.318692098092643,2.3835332971030176,88.57461065965717,75.9851960270532,-4.889299513223364,-9.461599413284603,-13.885655171538701,-20.70039970064329,21.413540096951333,2.1100006103515625,4.90762230083439,8.11699829101562,-1.6279477498217148,17.861944331852953,3.244525270596938,12.9894713114343,-5.88956655558772,95.57638694290641,11.731831687776634,4.872473020418668,6,-4.1049957275390625,-8.209999084472656,-16.649993896484375,-20.659996032714844,5.3800048828125,0,0.03225502635681088,-1.4475649835672764,211.1000061035156,-1.9201816723021643,209.9600067138672,1.2638706395964905,207.97999572753903,0.03225502635681088
8058,2018-06-26,210.08999633789062,212.4600067138672,209.97000122070312,212.3800048828125,2276700.0,-0.007839450588474017,1.0326474178520715,-1.3160927100050201,81.85542402362579,77.75579545559894,-2.6960582735709977,-7.1149546460804345,-11.977707980332497,-18.968323965918103,22.884471132355333,2.4900054931640625,5.1047588407152205,5.789495086669916,-3.7950005444401427,15.373990717779975,0.9972472711148725,10.58174290222496,-2.9856492161498522,56.90890225497159,-30.331445138539635,4.79224781555503,6,-1.714996337890625,-6.359992980957031,-14.5574951171875,-18.99999237060547,11.029998779296875,1,0.05050216952399467,-1.318692098092643,211.75,-1.4475649835672764,211.1000061035156,-1.9201816723021643,209.9600067138672,0.05050216952399467
8059,2018-06-27,210.02999877929688,212.4199981689453,209.6100006103516,210.5,2211700.0,-0.00028558027340463976,-3.2900806038299897,0.2052399418968803,75.44334785658833,78.76215273130178,-1.90872020952267,-6.573690290713188,-11.711129799988612,-18.796273067056376,23.91941114479581,2.8099975585937216,5.273541055937898,5.209997558593756,-4.436997101264296,14.856992218451808,0.3865002286647439,10.033494888522767,-1.854519739130808,45.51559918026898,-38.930870125857794,4.8234973299290225,6,-1.5149917602539062,-6.299995422363281,-13.522499084472656,-18.93999481201172,12.0,2,0.05565872736918065,1.0326474178520715,210.08999633789062,-1.318692098092643,211.75,-1.4475649835672764,211.1000061035156,0.05565872736918065
8060,2018-06-28,208.7100067138672,211.19000244140625,208.0500030517578,210.0,1826700.0,-0.0062847787130483335,-1.4061292378207415,2.744659437698851,66.73431151847045,78.21446703004459,-0.028978717739221338,-4.668447812096446,-10.212077453696935,-17.23951578119363,24.672942598038336,3.1399993896484375,5.346061144741299,3.3665054321289176,-5.906104556765143,12.639115421022979,-1.269799562318127,8.002810426575962,3.75,14.966057007619007,-65.13883634685786,4.636304994447032,6,-0.17000579833984375,-4.980003356933594,-11.965007781982422,-17.410003662109375,14.009994506835938,3,0.05241716655021467,-3.2900806038299897,210.02999877929688,1.0326474178520715,210.08999633789062,-1.318692098092643,211.75,0.05241716655021467
8061,2018-06-29,208.97999572753903,210.52999877929688,208.32000732421875,209.66000366210938,2164600.0,0.0012936083799852671,-1.2100083161034858,0.5271406773045252,65.6424518500759,77.3441304002234,-0.043287811579659774,-4.221589503338379,-10.249754862303888,-17.30453217141755,26.41019499959635,2.209991455078125,5.509001451892232,3.0439949035644247,-5.504967614435856,11.592957421564705,-1.2304863554357155,7.318476162564565,3.4400024414062784,21.088251780189935,-54.74355127155626,4.274481259000144,6,-0.43999481201169033,-5.24999237060544,-12.234996795654268,-17.67999267578122,14.880004882812557,4,0.04847356249360679,-1.4061292378207415,208.7100067138672,-3.2900806038299897,210.02999877929688,1.0326474178520715,210.08999633789062,0.04847356249360679
8062,2018-07-02,207.9900054931641,208.82000732421875,206.0500030517578,208.4199981689453,1876100.0,-0.00473724880186932,3.504031757846421,0.6323347918769653,60.41528906404122,76.14348401145824,1.369797026340251,-2.628387817911772,-8.985487458152335,-16.084185051972753,27.83269576498291,2.9299926757812216,5.587001242201296,1.5855041503906477,-6.274558144719947,9.445566445501242,-2.3445269971646496,5.515535297945945,4.342592773437474,30.265231404998467,-41.042853215931665,3.9300311475552983,7,1.264999389648409,-4.260002136230497,-11.245006561279325,-16.69000244140628,16.589996337890597,0,0.051540943976057685,-1.2100083161034858,208.97999572753903,-1.4061292378207415,208.7100067138672,-3.2900806038299897,210.02999877929688,0.051540943976057685
8063,2018-07-03,207.1199951171875,209.91000366210938,206.8999938964844,208.52999877929688,842100.0,-0.004182943184763643,-2.254053875719704,3.279134137686519,60.013299424875974,74.18854984684172,2.431198703515321,-1.0830235623593865,-7.8388848199374195,-14.9134086598404,29.355108998888863,3.0100097656249716,5.320886228138164,0.25149383544922443,-6.4968083773840135,6.999796048282462,-3.1226572709673803,3.625644941865829,4.961299340820318,16.79737654025257,-52.02844366865526,3.374151106416618,7,2.135009765625,-3.3899917602539062,-10.374996185302734,-15.819992065429688,11.120010375976591,1,0.04832951912711936,3.504031757846421,207.9900054931641,-1.2100083161034858,208.97999572753903,-1.4061292378207415,208.7100067138672,0.04832951912711936
8064,2018-07-05,209.13999938964844,209.2899932861328,207.5500030517578,208.1999969482422,1436700.0,0.00975282116687004,1.8064579641661744,-0.6666666666666666,62.53119063315444,71.73013131446042,0.662739330660969,-2.3177078618627434,-9.526041243178156,-16.651537947395923,31.065076251734087,2.1699981689453125,5.159667590841991,1.6974983215332031,-3.5357310978000385,6.930727740866445,-0.9191163881334035,4.31411303119981,2.7000434121093804,60.116667408825755,-6.351587449023718,2.6166147096666186,7,0.1150054931640625,-5.409996032714844,-11.959999084472656,-17.839996337890625,11.169998168945284,3,0.057282183047247415,-2.254053875719704,207.1199951171875,3.504031757846421,207.9900054931641,-1.2100083161034858,208.97999572753903,0.057282183047247415
8065,2018-07-06,209.6199951171875,210.38999938964844,206.66000366210938,207.13999938964844,1523200.0,0.0022950928992055974,-1.1686102473796036,2.638286474904227,58.03069664156921,68.8045135191176,0.1446526327518427,-2.3636404721040094,-9.7078165088393,-16.84943465986339,31.734823722975737,3.7299957275390625,5.019496820427889,1.8249946594238224,-2.956591663862099,6.606580982709744,-0.5657985022191383,4.215787821066783,1.988446094570321,79.68739888488118,15.78777003026677,2.390793161642956,7,-0.364990234375,-5.889991760253906,-12.189994812011719,-18.319992065429688,9.940002441406222,4,0.05920238503570041,1.8064579641661744,209.13999938964844,-2.254053875719704,207.1199951171875,3.504031757846421,207.9900054931641,0.05920238503570041
8066,2018-07-09,210.94000244140625,211.7899932861328,210.0,210.5200042724609,1738300.0,0.006297144141620636,-1.4520343216663356,0.16935439213926046,66.27667271908155,66.32696485905365,-1.3415124144276263,-3.286668587222863,-10.749702812623639,-17.926141696977027,32.31340196554108,2.1699981689453125,4.769190236631744,2.786001586914068,-1.7939107461812966,7.365913920009433,0.49604542036638577,5.075957753461751,-4.8899993896484375,85.19177193654033,20.08818718516696,2.289956166547681,7,-1.68499755859375,-7.209999084472656,-13.510002136230469,-19.639999389648438,11.05999755859375,0,0.05584525762281167,-1.1686102473796036,209.6199951171875,1.8064579641661744,209.13999938964844,-2.254053875719704,207.1199951171875,0.05584525762281167
8067,2018-07-10,211.6999969482422,212.6999969482422,210.8300018310547,210.9900054931641,1687800.0,0.0036028941786281354,-2.6310627833249387,1.6904632152586736,64.92484738464972,64.4457896769452,-2.357234121185229,-3.667642295441624,-11.25956513546788,-18.48704162398127,32.80555148416585,1.8699951171875,4.19014425318241,3.1859962463378793,-1.3158034849745377,7.687795977650296,0.9350963806816708,5.436896111994088,-5.535194091796882,83.44369020581705,20.37888889820303,2.25089986565621,7,-2.3249969482421875,-7.0,-14.519996643066406,-20.399993896484375,9.970001220703125,1,0.05743979139065525,-1.4520343216663356,210.94000244140625,-1.1686102473796036,209.6199951171875,1.8064579641661744,209.13999938964844,0.05743979139065525
8068,2018-07-11,210.9499969482422,211.77999877929688,209.97000122070312,211.2100067138672,1472800.0,-0.003542749224428987,1.5857220708446866,-0.36621534493876384,60.40645938079435,62.77502429074586,-1.6454507736447397,-2.5714151266795966,-10.281688886489803,-17.606231168613363,33.24203942284408,1.80999755859375,3.5024925299226197,2.1324966430664176,-2.15089517120731,6.415888457340145,-0.009199264070446134,4.274192550203281,-4.523786328124999,71.02645786017983,10.391511689181968,2.141695907136869,7,-1.5749969482421875,-6.25,-13.769996643066406,-19.649993896484375,12.240005493164062,2,0.06461249149084702,-2.6310627833249387,211.6999969482422,-1.4520343216663356,210.94000244140625,-1.1686102473796036,209.6199951171875,0.06461249149084702
8069,2018-07-12,214.0200042724609,214.1699981689453,212.22000122070312,212.5399932861328,2222000.0,0.014553246592233782,1.1910093095821832,-5.692136150234632,63.216150489950635,62.38411750979921,-4.57060297037674,-5.123613314832966,-13.063782742239852,-20.52752548219715,33.74205709501285,3.220001220703125,2.7169149082098443,4.707003784179648,0.42373274349154144,8.990274824867754,2.5653682638355804,6.848639304523715,-7.3428421992187225,98.0027429268041,38.46551301539298,2.141635520344058,7,-3.9100036621093466,-8.585006713867159,-17.107505798339815,-22.720001220703097,11.659988403320341,3,0.01971778869479346,1.5857220708446866,210.9499969482422,-2.6310627833249387,211.6999969482422,-1.4520343216663356,210.94000244140625,0.01971778869479346
8070,2018-07-13,216.5399932861328,216.63999938964844,213.7100067138672,214.0,1951200.0,0.011774548936387186,1.1386764976137307,1.7161989401406603,66.24849257705301,62.45145536835223,-6.5521318711013805,-7.108641338542668,-15.178432845728565,-22.82771107761201,34.46146412638137,2.92999267578125,2.1864493704206325,6.655992889404303,1.7297417410908906,11.582244037717714,4.192867315247582,9.119118463561023,-9.413261047148438,98.50065770660566,41.12437406794558,2.46312557415671,7,-5.1949920654296875,-8.514991760253906,-19.62749481201172,-25.239990234375,10.810012817382784,4,0.017410198528450493,1.1910093095821832,214.0200042724609,1.5857220708446866,210.9499969482422,-2.6310627833249387,211.6999969482422,0.017410198528450493
8071,2018-07-16,214.8500061035156,217.1300048828125,213.8999938964844,216.63999938964844,2078200.0,-0.007804503717630085,1.3321342991709382,-0.7047236289581456,58.71769301801872,62.26283358546083,-4.405168888921338,-5.086382368390474,-13.062471622412204,-20.88767411753784,34.79035020672471,3.2300109863280966,1.9238663606053024,4.5895057678222315,-0.6525282369749164,9.83153977261938,1.9684887654236718,7.210522770220791,-6.962212492478102,68.15645791687761,14.967305300299543,2.6210170023985735,7,-2.955001831054659,-5.785003662109347,-17.115005493164034,-22.94000244140622,13.689987182617216,0,0.021922230957763356,1.1386764976137307,216.5399932861328,1.1910093095821832,214.0200042724609,1.5857220708446866,210.9499969482422,0.021922230957763356
8072,2018-07-17,215.0,216.16000366210938,214.0,214.05999755859372,2064800.0,0.0006981330799318286,-3.075487994472275,-0.5251429984059269,65.08917082759682,62.82681929687426,-3.8623962787427217,-4.7896555526907605,-12.846244797861061,-20.797619821100795,35.03661954379555,2.160003662109375,1.9308173105750654,4.300000000000011,-0.9858904901212213,9.585890490121244,1.657054754939395,6.942945245060628,-6.187985261785002,70.25134366781889,16.808456018699516,2.642945245060615,7,-3.1049957275390625,-4.829994201660156,-16.70000457763672,-22.525001525878906,14.210006713867188,1,0.032558139534883734,1.3321342991709382,214.8500061035156,1.1386764976137307,216.5399932861328,1.1910093095821832,214.0200042724609,0.032558139534883734
8073,2018-07-18,214.97000122070312,215.8800048828125,213.6000061035156,215.33999633789062,1869500.0,-0.00013952920603199637,2.144799427537186,-0.39361080449320285,65.20940484937546,63.12439865423216,-2.9075301716207775,-4.3992429913562034,-12.374156278677617,-20.576724512032172,35.47144828483538,2.2799987792969034,1.9692189053201048,3.898001098632818,-1.4946713697513019,9.290673567016938,1.2016648644407724,6.594337332824864,-5.326187468028365,56.00810486602731,1.4979245761257474,2.696336234192054,7,-3.0749969482421875,-4.799995422363281,-15.955001831054688,-22.05500030517578,14.539993286132841,2,0.031167125227689274,-3.075487994472275,215.0,1.3321342991709382,214.8500061035156,1.1386764976137307,216.5399932861328,0.031167125227689274
8074,2018-07-19,217.5399932861328,218.1999969482422,214.02999877929688,214.4600067138672,2790800.0,0.011955119555454363,-1.1167490279305377,-8.324397888485649,75.24301575087549,65.03687855526618,-4.649635756559263,-6.552238308592337,-14.50885792806298,-22.98683909609818,35.91391927526315,4.1699981689453125,2.265444790745903,5.989993286132801,0.08122870963839546,11.898757862627207,3.0356109978856125,8.94437557437999,-7.147560420444279,85.65206574560904,25.06001081795705,2.9543822882471997,7,-3.4549942016601562,-6.834991455078125,-18.197490692138672,-24.529991149902344,13.740005493164062,3,0.025972277878311356,2.144799427537186,214.97000122070312,-3.075487994472275,215.0,1.3321342991709382,214.8500061035156,0.025972277878311356
8075,2018-07-20,218.69000244140625,218.94000244140625,216.2400054931641,216.97999572753903,1793900.0,0.00528642636189125,1.4434287292435963,0.5551994054991423,76.42900751311372,66.1649157546031,-4.892233947881152,-7.3937661906224434,-15.251529793218936,-23.925389578504877,35.86759000451665,2.699996948242159,2.720280005982943,6.703502655029297,0.046807816229943455,13.36019749382865,3.37515523562962,10.031850074428974,-7.3606618858112824,95.31834884930367,28.50124060838263,3.328347419399671,7,-4.2350006103515625,-7.075004577636719,-18.920001983642578,-25.30500030517578,11.339996337890625,4,0.03196300771109928,-1.1167490279305377,217.5399932861328,2.144799427537186,214.97000122070312,-3.075487994472275,215.0,0.03196300771109928
8076,2018-07-23,218.83999633789062,220.4600067138672,218.1999969482422,219.8800048828125,1394300.0,0.0006858745018514245,1.0545429324455542,-0.6081897436354936,80.94695106824658,67.94514949722497,-4.250781261626969,-7.308899231266082,-14.965024789494606,-23.873679348786823,35.78273516449134,2.260009765625,3.026225730548873,6.466497039794916,-0.8413099727623603,13.774304052352193,2.812593533516292,10.12040054607354,-6.445163118282068,76.38469049795707,4.739783476093152,3.653903506278638,7,-3.6249923706054688,-6.324989318847656,-18.46249771118164,-25.454994201660156,11.419998168945341,0,0.038886903253669614,1.4434287292435963,218.69000244140625,-1.1167490279305377,217.5399932861328,2.144799427537186,214.97000122070312,0.038886903253669614
8077,2018-07-24,218.5800018310547,220.67999267578125,217.58999633789062,219.41000366210938,1453900.0,-0.001188057536038789,-1.1992756180867412,0.7980721265295343,83.86533281268166,70.55169098965689,-3.2544682600630495,-6.862843926086384,-14.2725465564219,-23.381586340848685,35.505887941070505,3.089996337890625,3.4522620595300566,5.865002441406261,-1.941454830379115,13.671459713191638,1.961773805513559,9.768231077298964,-4.894740852364748,70.33905610848427,-7.903156125370572,3.9032286358926913,7,-2.1300048828125,-5.9300079345703125,-17.2550048828125,-24.275001525878906,11.610000610351562,1,0.04556680104146227,1.0545429324455542,218.83999633789062,1.4434287292435963,218.69000244140625,-1.1167490279305377,217.5399932861328,0.04556680104146227
8078,2018-07-25,220.6999969482422,220.82000732421875,217.3699951171875,217.6100006103516,1560200.0,0.009698943633581258,1.0720687695888855,-3.722878941079109,83.96012264438497,72.85657678459404,-4.297957164845741,-8.58749398914415,-15.930375426362161,-25.259589172270154,35.088725326973744,3.45001220703125,3.7352389324903754,7.4544975280761605,-1.0147610766279058,15.923756132780227,3.2198682257241273,11.689126830428194,-5.755684264075825,98.23254455156297,16.966504321985298,4.234629302352027,7,-3.489990234375,-7.9799957275390625,-19.154998779296875,-25.55999755859375,10.1300048828125,2,0.038559174822375475,-1.1992756180867412,218.5800018310547,1.0545429324455542,218.83999633789062,1.4434287292435963,218.69000244140625,0.038559174822375475
8079,2018-07-26,221.72000122070312,224.6199951171875,220.82000732421875,222.0,1820000.0,0.004621677782352451,-2.65385800431357,-0.09061459907360853,84.45338500708185,74.8793426101528,-4.593956390756091,-9.156254252738677,-16.453936582384983,-26.063542402697976,35.096222894164974,3.9199981689453125,4.0740007737338715,7.890001678466803,-1.2331850890971054,17.01318844603071,3.3284082946848343,12.45159506224877,-5.600549608526279,65.39382473492816,-15.407989273020746,4.561593383781959,7,-2.6100006103515625,-6.385002136230469,-19.497501373291016,-26.580001831054688,11.410003662109375,3,0.035134373278207676,1.0720687695888855,220.6999969482422,-1.1992756180867412,218.5800018310547,1.0545429324455542,218.83999633789062,0.035134373278207676
8080,2018-07-27,219.6499938964844,222.5,218.75999450683597,222.30999755859372,1596800.0,-0.00933613256730148,1.4605230136023504,9.500054495912604,73.78483651982316,76.55346966590886,-2.2757184033333715,-6.561013855801065,-14.005433065385631,-23.787008467648633,35.56851155796349,3.740005493164034,4.553381120663289,5.272994995117216,-3.869484128799371,14.415474119033803,0.7017554331589224,9.84423455707551,-2.2799987792969034,31.448259024784875,-46.78244925886217,4.571239561958297,7,-0.5399932861328409,-4.314994812011747,-16.789997100830107,-24.269996643066435,15.029998779296847,4,0.05294789531518673,-2.65385800431357,221.72000122070312,1.0720687695888855,220.6999969482422,-1.1992756180867412,218.5800018310547,0.05294789531518673
8081,2018-07-30,219.1100006103516,220.1199951171875,218.6100006103516,219.0399932861328,1292700.0,-0.002458426137663783,-2.2473255890268486,-0.02631850670583826,70.48097750905919,77.15255929718245,-1.1933950131468976,-5.505461993809519,-13.114106314167287,-22.97606649913982,36.040069921650286,1.509994506835909,4.772422985319395,4.226501464843778,-4.778423544295919,13.231426473983475,-0.2759610397260701,8.728963969413627,5.509994506835909,24.000075767780565,-51.35825330225884,4.502462504569844,7,-2.842170943040401e-14,-3.7750015258789347,-14.002498626709013,-22.470001220703153,16.5,0,0.049837972427212884,1.4605230136023504,219.6499938964844,-2.65385800431357,221.72000122070312,1.0720687695888855,220.6999969482422,0.049837972427212884
8082,2018-07-31,218.7100067138672,220.07000732421875,218.3300018310547,219.69000244140625,1888500.0,-0.0018255392057422437,1.0,-13.998474280726661,71.87155407764962,77.89279810032403,-0.23668265340617722,-4.49145340237834,-12.339550931827802,-22.278034031606865,37.61543989881283,1.7400054931640625,4.729254047849366,3.2905075073242074,-5.250997199549033,11.832012214197448,-0.9802448461124129,7.561259860760828,5.789788513183595,18.482918574892242,-55.05126317465033,4.270752353436625,7,0.614990234375,-3.3750076293945312,-13.272502899169922,-21.715003967285156,17.969985961914062,1,0.052809599188021306,-2.2473255890268486,219.1100006103516,1.4605230136023504,219.6499938964844,-2.65385800431357,221.72000122070312,0.052809599188021306
8083,2018-08-01,217.1300048828125,219.1000061035156,216.25,218.6499938964844,1841300.0,-0.0072241862857320704,1.3553638759631588,1.551015959517351,59.56925960390893,76.15126963954997,1.8795970882451911,-2.2378094134214166,-10.416901381873856,-20.452300566696465,38.58391916200357,2.8500061035155966,4.937111559728351,1.210005187988287,-6.406890634868915,8.82690101084549,-2.5984427234403142,5.018453099416888,7.122998608398433,10.5138040165094,-57.4498182441822,3.808447911428595,8,3.2999954223632812,-1.7950057983398438,-11.53750228881836,-18.345001220703125,24.330001831054688,2,0.0601482856579052,1.0,218.7100067138672,-2.2473255890268486,219.1100006103516,1.4605230136023504,219.6499938964844,0.0601482856579052
8084,2018-08-02,221.1199951171875,221.3999938964844,215.00999450683597,215.00999450683597,1904800.0,0.018376042668669657,-1.091652619092234,-4.019766297909839,62.923288225644605,74.65063416316451,-1.7312219903861603,-5.569838743517323,-13.989860756578224,-24.183476792859977,39.79998885290238,6.3899993896484375,5.150627425992809,4.600995635986322,-2.646171037382686,11.848162309355331,0.9774122993018182,8.224578972670827,2.652828164550783,81.57538223340423,16.752636443484747,3.6235833366845034,8,-1.3050003051757812,-5.784996032714844,-15.067493438720703,-21.384994506835938,22.05999755859375,3,0.04391283885801989,1.3553638759631588,217.1300048828125,1.0,218.7100067138672,-2.2473255890268486,219.1100006103516,0.04391283885801989
8085,2018-08-03,222.02999877929688,222.6199951171875,221.0,221.0,1195700.0,0.004115429098246359,-2.1456253148054873,0.16857588811887447,71.19245742574618,73.56680153622001,-2.366484139825104,-5.799805111175829,-14.436903430490474,-24.796250220033727,40.83795044058795,1.6199951171875,5.428484271719583,4.890499114990234,-1.9851055131869941,11.766103743167463,1.452696800901606,8.328301429078863,1.0417982004492217,92.24709210813886,26.695747355836758,3.4378023140886143,8,-2.2150039672851562,-6.694999694824219,-15.907493591308594,-20.709999084472656,22.180007934570312,4,0.04999327192065284,-1.091652619092234,221.1199951171875,1.3553638759631588,217.1300048828125,1.0,218.7100067138672,0.04999327192065284
8086,2018-08-06,222.72000122070312,223.2700042724609,221.00999450683597,221.42999267578125,1285500.0,0.003107699163175326,-1.1220700326666317,1.2524369648306717,72.0824080281572,72.25758767127286,-2.7359417366386936,-5.862608620869139,-14.670560183191753,-25.136805495797688,41.58007865577576,2.260009765624943,5.3211164066201775,4.991501617431652,-1.6626782878528843,11.645681522716188,1.6644116647893838,8.31859157007392,-7.710006713867159,93.34137528448586,27.212012354559732,3.3270899526422704,8,-2.9050064086914062,-7.385002136230469,-16.584999084472656,-21.400001525878906,19.720001220703125,0,0.05369967398314812,-2.1456253148054873,222.02999877929688,-1.091652619092234,221.1199951171875,1.3553638759631588,217.1300048828125,0.05369967398314812
8087,2018-08-07,223.8600006103516,225.47999572753903,222.97999572753903,223.2400054931641,1428100.0,0.005118531714261243,-3.3859085555194257,0.4806131863452485,73.91072737465663,71.1409881968586,-3.40643207563744,-6.371575360394587,-15.314472073264113,-25.931231947524168,42.27208781961714,2.759994506835909,5.113610935606943,5.5235008239746435,-1.0328171316351415,12.079818779584429,2.245341846169765,8.801659801779522,-8.684805908203117,84.5272690705698,16.41052321773897,3.2781589778048863,8,-3.615005493164091,-8.095001220703153,-17.724998474121122,-22.540000915527372,17.410003662109318,1,0.05248816210115148,-1.1220700326666317,222.72000122070312,-2.1456253148054873,222.02999877929688,-1.091652619092234,221.1199951171875,0.05248816210115148
8088,2018-08-08,224.5800018310547,224.8800048828125,222.2400054931641,222.8600006103516,2010700.0,0.0032163013434289844,1.2758543579489903,2.7742173656231084,71.02751688129858,69.64922507177157,-3.931627593310907,-6.343319801986752,-15.467565792950154,-26.303713316898495,43.33284840412244,2.639999389648409,4.8509841093425905,5.562001800537104,-0.582096631725733,11.70610023279994,2.489952584405671,8.634051016668536,-8.992615087890584,91.40407075880063,24.451822145470942,3.072049216131424,8,-4.3350067138671875,-8.510002136230469,-18.08749771118164,-23.26000213623047,10.800003051757812,2,0.05387830949359884,-3.3859085555194257,223.8600006103516,-1.1220700326666317,222.72000122070312,-2.1456253148054873,222.02999877929688,0.05387830949359884
8089,2018-08-09,218.2400054931641,222.3500061035156,216.91000366210938,221.6199951171875,3637100.0,-0.028230458127166624,1.2479295070855614,-1.9651088518656676,48.97401410934996,66.89246702616343,2.0817355308340666,0.3468201888761371,-8.716134635235193,-19.6220722916309,43.063865426538285,7.6699981689453125,4.417465301927052,-0.9889945983886435,-6.683814677387545,4.705825480610258,-3.83640463788808,1.8584154411107932,-2.256914390624985,15.519288943332713,-45.86841782717277,2.847410039499449,8,2.004989624023409,-2.170005798339872,-11.747501373291044,-16.920005798339872,13.759994506835909,3,0.10639663048134596,1.2758543579489903,224.5800018310547,-3.3859085555194257,223.8600006103516,-1.1220700326666317,222.72000122070312,0.10639663048134596
8090,2018-08-10,220.30999755859372,221.72000122070312,217.75,218.13999938964844,2830800.0,0.009484934078662688,-1.6915290356952584,-0.6420132634496677,53.0817667200671,64.95922138294209,0.12874997011019218,-1.5033274501379026,-10.297022604706939,-21.38600939328566,42.22917772805091,3.970001220703125,3.8521012390094995,0.892497253417929,-4.675726238036702,6.46072074487256,-1.8916144923093725,3.6766089991452304,-3.947030271054615,39.67324439189999,-18.99880659531948,2.7841117457273103,8,-0.06500244140622158,-4.239997863769503,-13.817493438720675,-18.989997863769503,14.040008544921875,4,0.10380824915176623,1.2479295070855614,218.2400054931641,1.2758543579489903,224.5800018310547,-3.3859085555194257,223.8600006103516,0.10380824915176623
8091,2018-08-13,219.55999755859372,221.5800018310547,219.05999755859372,221.02999877929688,1518900.0,-0.003404293987160245,-1.0404882810086618,-0.6774204889848546,52.013139871296914,62.752730915569565,1.0608550740839178,-0.40303842196075834,-9.020765195252437,-20.310770581609063,41.24849781665967,2.520004272460966,3.1268349053863176,-0.09300231933596592,-5.229525559835793,5.043520921163861,-2.661263939585865,2.475259300913933,-2.8323491334546134,30.921777712888566,-25.189104107755963,2.568261620249911,8,0.6849975585937784,-1.8349990844726278,-13.067493438720675,-18.239997863769503,14.290008544921875,0,0.11227003748119069,-1.6915290356952584,220.30999755859372,1.2479295070855614,218.2400054931641,1.2758543579489903,224.5800018310547,0.11227003748119069
8092,2018-08-14,222.0,222.55999755859372,219.8600006103516,220.00999450683597,1450600.0,0.011113146604745827,-1.3580828508032632,-1.3537441092818578,52.63585495357082,61.98235262108755,-0.9648476534792678,-2.4155775636148746,-10.943341085500975,-22.353276380712202,40.30999509461025,3.0,2.8033207882027114,1.9970001220703182,-2.743228363648825,6.737228607789461,-0.3731141207892392,4.367114364929876,-4.922257682764894,63.86443611412117,12.541271407803123,2.3701142428595654,8,-1.7550048828125,-4.275001525878906,-15.507495880126953,-20.68000030517578,11.919998168945312,1,0.09207208306939751,-1.0404882810086618,219.55999755859372,-1.6915290356952584,220.30999755859372,1.2479295070855614,218.2400054931641,0.09207208306939751
8093,2018-08-15,221.6699981689453,222.1100006103516,218.7700042724609,220.72000122070312,1844100.0,-0.0014864947344805923,2.6502655693690027,0.477384083363372,49.895696535164305,60.53484243325641,0.08591173936201812,-1.6420828190070722,-10.063933599693883,-21.59492047105408,39.401527258890646,3.339996337890682,2.5932004145765006,1.33199844360351,-2.82124249313091,5.48523938033793,-0.7446220247637143,3.408618911970734,-4.256165715298039,84.24778139668075,33.270855086107694,2.0766204683672123,8,-0.47499847412109375,-3.9449996948242188,-14.632499694824219,-20.230003356933594,13.089996337890653,2,0.08841975127629809,-1.3580828508032632,222.0,-1.0404882810086618,219.55999755859372,-1.6915290356952584,220.30999755859372,0.08841975127629809
8094,2018-08-16,223.19000244140625,224.25999450683597,222.13999938964844,223.4499969482422,1657700.0,0.006857059074374394,1.2553264019089445,-0.2736793074093705,57.557666797841044,59.0198656968225,-1.2399799707886814,-2.863934890160408,-10.999739490834742,-22.77525366582404,38.1484753487285,2.5899963378906534,2.437780261552632,2.569502258300787,-1.5508873019494729,6.689891818551047,0.509307478175657,4.629697038425917,-5.45352345680331,83.56385609379322,28.872595530316545,2.0601947801251317,8,-1.9950027465820312,-4.340003967285156,-16.152503967285156,-21.75000762939453,10.149993896484375,3,0.05461715268633727,2.6502655693690027,221.6699981689453,-1.3580828508032632,222.0,-1.0404882810086618,219.55999755859372,0.05461715268633727
8095,2018-08-17,225.67999267578125,225.8800048828125,222.1499938964844,222.3300018310547,1980900.0,0.011156369941026867,-1.0107839548571136,-12.884852397441165,62.94835885187892,58.004971343902696,-3.528868286698014,-5.06298409061219,-13.022840845381666,-24.842658830652198,36.823323642727345,3.7300109863280966,2.783003591041819,4.709992980957026,0.12002009517664192,9.29996586673741,2.4150065380668195,7.004979423847232,-7.633773021460854,97.18688903148548,37.018320278321255,2.294986442890193,8,-4.2849884033203125,-5.9399871826171875,-17.907493591308594,-23.50499725341797,7.25,4,0.02800428717355663,1.2553264019089445,223.19000244140625,2.6502655693690027,221.6699981689453,-1.3580828508032632,222.0,0.02800428717355663
8096,2018-08-20,227.3500061035156,228.22000122070312,225.97000122070312,226.0,1783700.0,0.007399917945466905,-2.1914810726576195,0.4029879979047491,66.21621544219272,57.15002557362892,-4.998716216656248,-6.3903989007747555,-14.23529616695751,-26.083430970751863,35.32705162234632,2.540008544921875,2.816141601719835,5.954505920410128,0.6705909672758992,11.238420873544356,3.3125484438430135,8.596463396977242,-8.833759335485666,90.79369949056591,24.304904089126595,2.6419574765671197,8,-4.785003662109347,-6.440002441406222,-17.66500473022458,-23.940010070800753,6.459991455078125,0,0.030789530732683534,-1.0107839548571136,225.67999267578125,1.2553264019089445,223.19000244140625,2.6502655693690027,221.6699981689453,0.030789530732683534
8097,2018-08-21,228.5399932861328,230.1000061035156,227.6999969482422,229.4900054931641,2066700.0,0.005234163847241735,1.2119763173808804,-0.7037095643918346,71.73332387772273,57.22844857323161,-6.096103433736289,-7.163211216442164,-14.968319870132973,-26.909860936139467,34.23675408545459,2.75,2.6651286020538976,6.646493530273432,0.6504329622823661,12.642554098264497,3.648463246277913,9.64452381426895,-9.24744616188903,86.23113358104757,12.13882909520413,2.9980302839955324,8,-5.0349884033203125,-6.689987182617216,-18.05998992919922,-24.884994506835938,5.4600067138671875,1,0.0232345015024773,-2.1914810726576195,227.3500061035156,-1.0107839548571136,225.67999267578125,1.2553264019089445,223.19000244140625,0.0232345015024773
8098,2018-08-22,229.2100067138672,230.22999572753903,228.3800048828125,228.47999572753903,1267900.0,0.0029317119428438065,-2.9785062676379255,-0.7684227433344111,67.6406646255077,59.30252085280469,-6.750131378674013,-7.550083667617798,-15.17641317424642,-27.118036858777373,33.225468097392636,1.849990844726534,2.4546980666448803,6.8910064697265625,0.0968706407763591,13.685142298676766,3.493938555251475,10.28807438420165,-8.836713691696218,87.39197187402188,13.65772947939962,3.397067914475095,8,-5.220008850097656,-7.295005798339872,-18.177501678466797,-25.555007934570312,5.6699981689453125,2,0.020548803791790027,1.2119763173808804,228.5399932861328,-2.1914810726576195,227.3500061035156,-1.0107839548571136,225.67999267578125,0.020548803791790027
8099,2018-08-23,229.50999450683597,230.3500061035156,228.57000732421875,229.0,1337900.0,0.0013087901233879151,-1.59857656794712,0.6986120981564433,66.75626878721988,60.821909971377224,-5.90424671262295,-7.627613050356075,-14.97664782994346,-26.94751867562499,31.465123702165805,1.7799987792968466,2.095190906193892,6.8014945983887,-0.7039944355286707,14.306983632306071,3.048750081430029,10.554239115347372,-7.95389716002083,89.7559713879529,17.604903560294318,3.752744516958682,8,-4.949989318847713,-7.319992065429716,-18.477489471435575,-25.30499267578128,5.1399993896484375,3,0.022874820816762398,-2.9785062676379255,229.2100067138672,1.2119763173808804,228.5399932861328,-2.1914810726576195,227.3500061035156,0.022874820816762398
8100,2018-08-24,231.27999877929688,232.05999755859372,229.6000061035156,230.0,1453200.0,0.0077121010623708575,-1.3653916692342032,2.5098285611703117,68.29059784472813,62.630516412869575,-6.654280950640725,-8.940011782498118,-16.24858765697445,-28.278412275126527,30.80892056160087,2.5500030517577557,1.8363200851160855,7.989998626708996,-0.280838153597756,16.260835407015747,3.85458023655562,12.125417016862372,-8.49275420654368,87.19213056921122,16.98943747948654,4.135418390153378,8,-5.86499786376956,-7.745002746582031,-18.884998321533203,-26.074996948242188,5.070007324218722,4,0.008906942102501203,-1.59857656794712,229.50999450683597,-2.9785062676379255,229.2100067138672,1.2119763173808804,228.5399932861328,0.008906942102501203
8101,2018-08-27,230.02999877929688,232.8600006103516,228.1000061035156,232.7400054931641,1904100.0,-0.005404704283109352,2.2271182583237836,-2.117194764323032,63.12207488426097,63.79565196072404,-4.205141441087477,-7.199066300008241,-14.57570313078054,-26.60376830325626,29.9601213620676,4.759994506835994,2.526343003363138,6.193998718261724,-2.352159387918732,14.740156824442181,1.9209196651715104,10.467077771351939,-5.759113728809183,45.1550421982101,-22.275846050051356,4.2730790530902265,8,-4.214996337890625,-6.095001220703097,-16.994998931884766,-24.349998474121094,3.1699981689453125,0,0.012607024787522514,-1.3653916692342032,231.27999877929688,-1.59857656794712,229.50999450683597,-2.9785062676379255,229.2100067138672,0.012607024787522514
8102,2018-08-28,230.25999450683597,231.8300018310547,229.83999633789062,230.94000244140625,1882100.0,0.0009998510140398764,-1.6184209205440947,0.2509248154591852,62.337088155011415,65.17802880737372,-3.5092771397305853,-6.871715928939949,-14.33563868673275,-26.366906912144174,29.210506178228073,1.9900054931640625,3.0209922885238996,5.846495056152378,-2.801555204532093,14.494545316836849,1.5224699258101282,10.170520186494628,-4.443068655572773,45.37796000012887,-18.234765402958963,4.324025130342242,8,-2.759994506835966,-6.3249969482421875,-16.394989013671903,-23.454994201660185,1.419998168945284,1,0.015417367916476632,2.2271182583237836,230.02999877929688,-1.3653916692342032,231.27999877929688,-1.59857656794712,229.50999450683597,0.015417367916476632
8103,2018-08-29,230.19000244140625,232.0,228.72999572753903,231.7899932861328,1793600.0,-0.00030396971727386646,2.237621144708941,2.3529002580501377,85.67166517722515,68.30180640508306,-2.3508421733365594,-6.085122221910041,-13.829261941227458,-25.832910271030585,29.27043872981455,3.270004272460966,3.6727638071430135,5.123503112792974,-3.174082967366786,13.421089192952735,0.9747100727130942,9.272296152872855,-3.1053231335071416,43.90753676058106,-24.723380935136696,4.14879304007988,8,-2.685005187988253,-6.255004882812472,-15.640007019042969,-23.220008850097656,-11.3699951171875,2,0.016551533594790113,-1.6184209205440947,230.25999450683597,2.2271182583237836,230.02999877929688,-1.3653916692342032,231.27999877929688,0.016551533594790113
8104,2018-08-30,230.8300018310547,231.16000366210938,229.44000244140625,229.6199951171875,1272000.0,0.0027803092352429726,-1.191095431087267,-0.7562585235129748,84.33423538188316,70.67801490841687,-2.003866562971183,-6.282479664553563,-14.03094946131256,-25.98674109602308,28.77417602670278,1.720001220703125,4.209678429715524,5.278002166748053,-3.1820095812165334,13.738013914712639,1.0479962927657596,9.508008040730346,-2.70576468871414,57.35291760564952,-14.32375573670818,4.230005873982294,8,-1.4150009155273438,-6.895004272460909,-15.864997863769531,-23.790000915527344,-6.9000091552734375,3,0.017545392798298476,2.237621144708941,230.19000244140625,-1.6184209205440947,230.25999450683597,2.2271182583237836,230.02999877929688,0.017545392798298476
8105,2018-08-31,233.1300048828125,233.5200042724609,230.2100067138672,230.2100067138672,1881300.0,0.009964055943824768,-1.267123037127982,2.413208237178275,90.21935759303601,73.34503070295501,-3.504484413078927,-8.124824119525954,-15.920708803800323,-27.799829215703824,28.185311275048363,3.3099975585937216,4.985629869218428,7.023004913330084,-1.9074540277541416,15.95346385441431,2.557775442787971,11.488234383872197,-4.400009155273466,92.80443687448145,15.312734039114261,4.465229470542111,8,-2.5200042724609375,-8.865005493164062,-15.90750503540039,-24.19001007080078,-8.960006713867188,4,0.006519920138276403,-1.191095431087267,230.8300018310547,2.237621144708941,230.19000244140625,-1.6184209205440947,230.25999450683597,0.006519920138276403
8106,2018-09-04,234.67999267578125,234.91000366210938,233.13999938964844,233.13999938964844,1858400.0,0.006648598466541866,-1.2987168689621005,0.5273952917200115,89.67461881626777,75.3385079183489,-4.3643244823524014,-9.204792488223717,-17.07073476771359,-28.915528941209857,27.53267206555046,1.779998779296875,5.543806365072328,7.974993133544928,-1.5803810380387517,17.530367305128607,3.1973060477530737,12.752680219336781,-5.239990234375,96.27814415833568,16.357841867124293,4.777687085791844,9,-3.17498779296875,-9.719993591308594,-17.45749282836914,-25.73999786376953,-13.629989624023438,1,0.007116130389698494,-1.267123037127982,233.1300048828125,-1.191095431087267,230.8300018310547,2.237621144708941,230.19000244140625,0.007116130389698494
8107,2018-09-05,235.6100006103516,236.1699981689453,233.1999969482422,234.57000732421875,2126000.0,0.003962876954130445,1.750015894657276,0.675323259846439,92.03864213232994,78.04939430799583,-4.677918756783953,-9.707071782663633,-17.602682205234714,-29.402868864223592,26.493069142175596,2.970001220703125,5.81470826022894,8.317501068115263,-1.9217575810953065,18.556759717325832,3.197871743509978,13.437130392720547,-5.399993896484403,92.47315356407499,12.559090532595846,5.119629324605291,9,-3.474998474121122,-10.020004272460966,-18.38750076293948,-25.80000305175784,-13.789993286132841,2,-0.010228783395722751,-1.2987168689621005,234.67999267578125,-1.267123037127982,233.1300048828125,-1.191095431087267,230.8300018310547,-0.010228783395722751
8108,2018-09-06,236.67999267578125,236.7700042724609,235.05999755859372,235.47000122070312,1853200.0,0.004541369477771839,1.4604153859665536,1.1634608330765415,91.81652719625676,80.83386746455547,-5.114728784812996,-10.35498944352463,-18.200458160104745,-30.110010617370932,25.800518263931142,1.7100067138671875,5.905020117838035,8.782493591308594,-2.1858664413909707,19.75085362400816,3.2983135749588257,14.266673607658362,-5.277987670898426,98.77201126610485,18.521548833377906,5.484180016349776,9,-4.244987487792997,-10.789993286132812,-19.349994659423828,-26.8699951171875,-9.729995727539062,3,-0.021125571044145253,1.750015894657276,235.6100006103516,-1.2987168689621005,234.67999267578125,-1.267123037127982,233.1300048828125,-0.021125571044145253
8109,2018-09-07,241.4600067138672,242.9499969482422,237.1999969482422,237.30999755859372,2722400.0,0.020196105230719352,-1.6315726990533987,3.4297838533128435,92.83391858499141,83.56090310236249,-8.964034229440784,-14.025310268685047,-22.44104163707061,-34.5183683886454,27.58624101628368,6.2700042724609375,5.891604532889033,12.401507568359364,0.8378222472242385,23.96519288949449,6.619664907791815,18.183350228926912,-8.984401855468747,88.3046202786348,9.775294930563305,5.781842660567558,9,-5.935005187988281,-12.480010986328125,-23.57750701904297,-31.650009155273438,-16.95001220703122,4,-0.09376293696735083,1.4604153859665536,236.67999267578125,1.750015894657276,235.6100006103516,-1.2987168689621005,234.67999267578125,-0.09376293696735083
8110,2018-09-10,243.17999267578125,243.8000030517578,242.1199951171875,243.0,2817300.0,0.007123274720820527,1.3661859835378565,0.04337163342218924,92.85330720526603,86.86437336025193,-9.854829475992972,-14.697639740894232,-23.54793496103872,-35.86106647960057,29.507990225008157,2.339996337890625,6.1242817979979804,12.977993774414074,0.5649882674049991,25.39099928142315,6.7714910209095365,19.18449652791861,-8.609509399414065,94.18376957805026,16.495051016641455,6.206502753504533,9,-6.9149932861328125,-12.824989318847656,-25.604995727539062,-33.3699951171875,-15.5,0,-0.0791594727353454,-1.6315726990533987,241.4600067138672,1.4604153859665536,236.67999267578125,1.750015894657276,235.6100006103516,-0.0791594727353454
8111,2018-09-11,244.2100067138672,245.16000366210938,243.1699981689453,243.92999267578125,2185700.0,0.004235603541033139,-1.2111134658585174,1.5556968463886063,92.79086705934498,90.24812657184455,-9.679816389537109,-14.531276064734584,-23.94895075051494,-36.48098037485846,31.595104437036735,1.9900054931640625,6.457584782120506,12.775507354736334,-0.07573706490640575,25.626751774379073,6.349885144914964,19.201129564557704,-7.793619482421889,92.05688616260808,14.81055472911423,6.425622209821371,9,-7.265007019042969,-13.175003051757812,-26.635009765625,-34.40000915527344,-15.720001220703097,1,-0.08206055441619187,1.3661859835378565,243.17999267578125,-1.6315726990533987,241.4600067138672,1.4604153859665536,236.67999267578125,-0.08206055441619187
8112,2018-09-12,242.44000244140625,245.1199951171875,242.22999572753903,245.0,1912000.0,-0.007247877743743691,1.0642942779291755,-9.142390060487166,84.08038029861953,90.07131714088838,-6.7055432309190905,-11.754080672922953,-21.525632025363137,-34.2828944799183,33.36936886665045,2.889999389648466,6.603872263696417,9.983502960205072,-2.959330292053778,22.926336212463923,3.5120863340756614,16.454919586334483,-4.274891923828136,73.06931111896719,-2.774130714683963,6.471416626129421,9,-5.1399993896484375,-11.404998779296875,-24.865005493164062,-32.6300048828125,-13.860000610351562,2,-0.08822801177300788,-1.2111134658585174,244.2100067138672,1.3661859835378565,243.17999267578125,-1.6315726990533987,241.4600067138672,-0.08822801177300788
8113,2018-09-13,241.2700042724609,243.9900054931641,241.0500030517578,242.5,2078200.0,-0.004825928712932193,-2.5209648681986727,0.48046753927950947,78.99410866244796,89.47796972761783,-4.244965228536074,-9.528965637409613,-19.67439763005686,-32.683919236794765,35.47053508962586,2.9400024414062784,7.019038399723286,7.833504486083967,-4.629718667307088,20.296727639475023,1.6018929093884253,14.06511606277951,-1.7059151259765315,51.13070215290561,-22.004737708761255,6.231611576695529,9,-3.584999084472628,-10.235000610351534,-23.26500701904294,-31.030006408691378,-11.600006103515597,3,-0.08061506446643785,1.0642942779291755,242.44000244140625,-1.2111134658585174,244.2100067138672,1.3661859835378565,243.17999267578125,-0.08061506446643785
8114,2018-09-14,235.3800048828125,239.0,234.47000122070312,239.0,3875300.0,-0.024412480977108797,1.5027651323554208,2.9430956841046845,58.40165395309045,85.94266932317943,2.635474712041031,-2.8236678695071475,-13.222679444668813,-26.381425182004875,36.24887201861229,6.800003051757784,7.3642165936701645,1.3340049743652287,-10.175106932994481,12.843116881724939,-4.420550979314612,7.088560928045069,9.779998779296875,8.512660938079877,-60.24865226843647,5.754555953679853,9,3.7699966430664062,-4.345001220703125,-17.22250747680664,-25.14000701904297,-6.320007324218778,4,-0.03581446070054817,-2.5209648681986727,241.2700042724609,1.0642942779291755,242.44000244140625,-1.2111134658585174,244.2100067138672,-0.03581446070054817
8115,2018-09-17,232.0,234.58999633789062,231.50999450683597,234.05999755859372,2884600.0,-0.014359779134575534,-1.0263112984992413,0.5690608666329376,53.71278045862641,81.94690950566373,6.524446945388036,1.1110573488134037,-9.32412435782183,-22.627704614578988,36.37097137529165,3.870010375976534,7.286546070960071,-2.3620002746582145,-13.233326966911306,8.509326417594878,-7.7976636207847605,3.0736630714683315,12.946203613281256,3.589781424979706,-65.34204754450609,5.435663346126546,9,6.334999084472656,-0.5449981689453125,-13.84250259399414,-21.76000213623047,-3.25,0,-0.03228450643605185,1.5027651323554208,235.3800048828125,-2.5209648681986727,241.2700042724609,1.0642942779291755,242.44000244140625,-0.03228450643605185
8116,2018-09-18,234.3500061035156,235.47000122070312,231.6999969482422,231.97999572753903,2000200.0,0.010129336653084575,-1.5733747871327073,-1.1504918372789112,57.13788881272802,78.06904802570794,4.607206703529528,-0.7247983241660165,-11.160135891143057,-24.60713334184132,36.039319997639886,3.7700042724609375,7.3414252429002715,-0.36199417114261223,-10.721473591512307,9.997485249227083,-5.541733881327474,4.8177455390422494,10.058749145507846,20.867093823049252,-48.93556034359725,5.179739710184855,9,3.9849929809570597,-2.3850021362304403,-16.192508697509737,-24.110008239746065,-10.59001159667963,1,-0.028461759138116327,-1.0263112984992413,232.0,1.5027651323554208,235.3800048828125,-2.5209648681986727,241.2700042724609,-0.028461759138116327
8117,2018-09-19,233.8500061035156,234.7400054931641,232.4199981689453,234.6199951171875,1581400.0,-0.002133560857596639,3.594029489968374,-0.3248884568088144,56.29298746765113,74.12198805586286,5.399066422829463,0.20386382760821675,-10.165854552993977,-23.75677801974129,35.30595093950002,2.3200073242187784,7.049356422633963,-1.1274948120117472,-11.085341944787189,8.830352320763694,-6.106418378399468,3.8514287543759735,10.04279871582034,18.750076416143525,-52.08389669199791,4.978923566387727,9,4.48499298095706,-1.8850021362304403,-14.8650093078613,-23.610008239746065,-7.450012207031193,2,-0.022920677658562316,-1.5733747871327073,234.3500061035156,-1.0263112984992413,232.0,1.5027651323554208,235.3800048828125,-0.022920677658562316
8118,2018-09-20,233.9199981689453,235.0,232.32000732421875,234.6000061035156,1910100.0,0.0002993032439722043,2.6216221789201284,0.8831397883555248,55.41914289628951,69.96479075711821,5.471817177947287,0.5321061382156813,-9.706382515089132,-23.48171186169327,34.52945562644122,2.67999267578125,6.704388455818531,-1.2930023193359261,-10.892882136962925,8.306877498291072,-6.092942228149411,3.506937589477559,9.477494237890625,32.17626027522817,-38.69562279806997,4.799939908813496,9,4.415000915527344,-1.9549942016601562,-14.935001373291016,-23.68000030517578,-15.729995727539062,3,-0.02282830189676166,3.594029489968374,233.8500061035156,-1.5733747871327073,234.3500061035156,-1.0263112984992413,232.0,-0.02282830189676166
8119,2018-09-21,234.75999450683597,235.83999633789062,234.00999450683597,234.3699951171875,3717800.0,0.003590955644946492,-2.2972987834216587,-0.5735218220577344,53.0129194826792,65.53808101016412,4.002369095114176,0.11129960191360055,-10.095208169852327,-23.95852236867762,33.75957789618225,1.9199981689453125,6.228770994331086,-0.7155059814452898,-9.938496153390219,8.507484190499639,-5.32700106741774,3.8959891045271604,8.161997983999981,75.05770498042484,6.672626152383572,4.611495085972457,9,3.5750045776366903,-1.1099929809570597,-15.29999542236331,-23.66999816894534,-12.339996337890653,4,-0.021681702406678327,2.6216221789201284,233.9199981689453,3.594029489968374,233.8500061035156,-1.5733747871327073,234.3500061035156,-0.021681702406678327
8120,2018-09-24,233.33999633789062,234.8500061035156,232.8999938964844,234.19000244140625,1530400.0,-0.006048722960350861,-1.2543350561837476,-2.179506240463083,47.51115217403626,60.50700157846316,4.335724161295019,1.7850616320924644,-8.312476865431393,-22.139192176648066,32.47689999065766,1.9500122070311932,5.651975063203139,-2.238504028320307,-11.308962909768354,6.8319548531277405,-6.773733469044316,2.2967254124037026,9.12551623358533,39.6135176673952,-24.20050229628592,4.535229440724022,9,4.974998474121094,0.31500244140625,-13.317497253417969,-22.25,-5.4199981689453125,0,-0.0183423281326327,-2.2972987834216587,234.75999450683597,2.6216221789201284,233.9199981689453,3.594029489968374,233.8500061035156,-0.0183423281326327
8121,2018-09-25,232.92999267578125,234.66000366210938,232.72999572753903,234.02999877929688,1889700.0,-0.0017571083763782136,-1.573343912760357,1.2941155351308655,44.92422915687701,56.15631811826955,3.3272891492930228,2.5544322444687566,-7.482543901294605,-21.312378980233603,31.771688328893077,1.930007934570341,4.514627611457229,-2.7935073852539176,-11.578734703601981,5.991719933094146,-7.186121044427949,1.599106273920114,9.097299173109093,17.32918339214343,-41.0891610291838,4.3926136591740335,9,4.820007324218778,2.635009765625,-12.36248779296875,-21.639991760253906,-4.29998779296875,1,-0.017945274576981807,-1.2543350561837476,233.33999633789062,-2.2972987834216587,234.75999450683597,2.6216221789201284,233.9199981689453,-0.017945274576981807
8122,2018-09-26,233.80999755859372,235.66000366210938,233.4499969482422,233.57000732421875,2008500.0,0.0037779801248583045,-8.208150549939601,-0.21817172978219085,44.525004366303726,52.32641764092019,1.222991283792112,2.059618878916467,-7.928571207328844,-21.80103412147014,31.124985077188054,2.730010986328125,3.175766022815651,-2.091002655029314,-10.548792751106646,6.366787441048018,-6.319897703067994,2.1378923930093663,7.796602396614446,42.32940013698193,-10.53071941619681,4.228895048038668,9,1.4449996948242472,2.6200027465820597,-12.072494506835909,-19.99499511718747,-4.209991455078125,2,-0.042983632679091,-1.573343912760357,232.92999267578125,-1.2543350561837476,233.33999633789062,-2.2972987834216587,234.75999450683597,-0.042983632679091
8123,2018-09-27,234.0,235.6699981689453,232.33999633789062,233.6999969482422,1421400.0,0.0008126360865243765,-1.2052961059827505,1.250063580875021,32.74744881215118,49.47595040303804,-0.1192515273461936,2.28693965006849,-7.672473451186818,-21.560598801758914,30.804977915994748,3.3300018310546875,1.6633298498195472,-2.0915000915527457,-10.170843673634522,5.9878434905290305,-6.131171882593634,1.9481716994881424,7.2027357372732865,47.428676060267854,-0.9087935884230731,4.039671791040888,9,-0.32500457763671875,2.6300048828125,-11.322494506835938,-18.449996948242188,-3.839996337890625,3,-0.03247865856203247,-8.208150549939601,233.80999755859372,-1.573343912760357,232.92999267578125,-1.2543350561837476,233.33999633789062,-0.03247865856203247
8124,2018-09-28,234.8800048828125,235.47000122070312,233.7899932861328,233.8600006103516,1602800.0,0.0037607046274037437,-1.8965181589782039,3.3999796551547803,30.02893144569117,46.844411623823014,-1.2042833823244337,1.8191781352412022,-8.169805984558053,-22.023352170774558,30.46767717017228,1.6800079345703125,0.34408806032271855,-1.4139953613281193,-9.133066015328865,6.305075292672626,-5.273530688328492,2.4455399656722534,5.935021205243288,76.27649093866702,32.34457676866364,3.859535327000366,9,-1.1100082397460938,1.75,-11.927505493164062,-18.160003662109375,-0.4300079345703125,4,-0.07105757022498915,-1.2052961059827505,234.0,-8.208150549939601,233.80999755859372,-1.573343912760357,232.92999267578125,-0.07105757022498915
8125,2018-10-01,234.6499938964844,236.52999877929688,234.42999267578125,235.80999755859372,1673100.0,-0.000979270187101977,-1.624997615823304,-1.13725372866394,26.07607542627956,43.393099025328745,-0.624514016082486,2.2861116840229556,-7.588979426082716,-21.398099866560898,29.640168084103045,2.100006103515625,-0.9020638417860027,-1.7200057983398267,-9.337169488757837,5.897157892078184,-5.528587643548832,2.0885760468691785,5.792830928322587,55.13117452548539,16.572648021587227,3.8085818452090017,10,-0.22499084472659092,1.9800109863280966,-11.274990081787138,-17.869987487792997,2.060012817382784,0,-0.052120162137887505,-1.8965181589782039,234.8800048828125,-1.2052961059827505,234.0,-8.208150549939601,233.80999755859372,-0.052120162137887505
8126,2018-10-02,236.3500061035156,237.57000732421875,233.8699951171875,234.1000061035156,1647600.0,0.007244884940338592,-1.730614175356468,-1.9396490489596068,34.70621325174879,40.99456855689516,-2.247321222481787,0.7564091286349992,-8.916024204856143,-22.679552140461595,28.564828508402524,3.70001220703125,-1.249690870418874,-0.10349426269533524,-7.67915399131644,7.4721654659257695,-3.8913241270058734,3.684335601615203,3.735505508572544,76.67306581396515,40.725119728269355,3.78782986431055,10,-1.4049987792968466,0.2799987792969034,-11.875007629394503,-18.715003967285128,4.019989013671903,1,-0.03566747500263712,-1.624997615823304,234.6499938964844,-1.8965181589782039,234.8800048828125,-1.2052961059827505,234.0,-0.03566747500263712
8127,2018-10-03,233.1999969482422,237.30999755859372,232.72999572753903,236.6199951171875,2322300.0,-0.01332773037413748,-1.1009179770207995,-1.5199991861979167,31.566946840412484,38.34432455068659,0.8948954978677364,3.917459610415392,-5.413579540102859,-19.13000067563732,27.01929667846459,4.5800018310546875,-1.2921795613129916,-3.1330032348632812,-10.84067314433213,4.574666674605567,-6.986838189597705,0.7208317198711427,6.5424939796358785,16.44357177450883,-16.857486752077055,3.8538349547344284,10,1.7550048828125,3.7450027465820312,-8.324996948242188,-14.625,5.5,2,-0.019596878753150193,-1.730614175356468,236.3500061035156,-1.624997615823304,234.6499938964844,-1.8965181589782039,234.8800048828125,-0.019596878753150193
8128,2018-10-04,231.67999267578125,234.0,230.66000366210938,233.25999450683597,2862800.0,-0.006518028697908962,1.1829949985289792,0.4619890868368418,39.440634596592524,36.836292896676966,2.306268683537212,5.316236358549389,-3.6198801191927714,-17.217152835400412,25.018891169093628,3.339996337890625,-1.6850842703756825,-4.403007507324219,-12.38283613470935,3.576821120060913,-8.392921821016785,-0.41309319363165287,7.73319839525513,14.76104881484982,-20.780179638184514,3.989914313692566,10,2.4350128173828125,5.265007019042969,-5.962493896484375,-12.964988708496094,6.060012817382841,3,-0.008977842878199804,-1.1009179770207995,233.1999969482422,-1.730614175356468,236.3500061035156,-1.624997615823304,234.6499938964844,-0.008977842878199804
8129,2018-10-05,218.82000732421875,227.05999755859372,217.7899932861328,225.0,7379000.0,-0.05550753521284457,-1.2499953705246794,3.911383236597803,25.59263374313491,34.40090195991015,14.156042504714947,17.27902854142863,9.337126411274937,-4.028728872356226,22.864236601094273,13.889999389648438,-2.367167078215317,-16.130992889404297,-26.851746525300598,-5.410239253507996,-21.491369707352447,-10.770616071456146,20.06799250228201,5.207347356289386,-32.95550681145939,5.3603768179481515,10,8.859992980957031,12.654991149902344,6.899990081787138,-0.08000946044921875,15.659988403320284,4,0.05182339803639846,1.1829949985289792,231.67999267578125,-1.1009179770207995,233.1999969482422,-1.730614175356468,236.3500061035156,0.05182339803639846
8130,2018-10-08,223.92999267578125,224.5,219.25999450683597,219.33999633789062,3863500.0,0.02335245946679443,-1.2063181023848828,-0.7427187342597257,32.493262754620744,33.019683470770566,8.460597377321506,11.228635312943311,4.452273814185446,-8.828800989045021,20.479899033463834,5.67999267578125,-2.9535042723026095,-10.058507537841791,-21.11965165097311,1.0026365752895288,-15.589079594407451,-4.527935481276131,13.270166627490084,31.04143090002877,-8.924666328835286,5.530572056565655,10,3.7500076293945312,7.545005798339844,2.745006561279297,-5.189994812011719,10.210006713867188,0,0.04697898725738092,-1.2499953705246794,218.82000732421875,1.1829949985289792,231.67999267578125,-1.1009179770207995,233.1999969482422,0.04697898725738092
8131,2018-10-09,224.1699981689453,225.1499938964844,222.55999755859372,224.1499938964844,2502800.0,0.0010717880632968857,1.6161635622413337,0.004358232771510712,33.59321537692037,31.80504024972797,7.651999678785586,9.918848405209786,4.462239970945262,-8.768562079348158,17.717911288858364,2.589996337890682,-3.562401211967199,-8.81650161743164,-19.60637024086688,1.973367006003599,-14.211435929149246,-3.421567305714035,11.47734785295495,32.68444409007378,-9.55367928983432,5.394934311717618,10,3.5100021362304688,7.305000305175781,3.2675018310546875,-4.3849945068359375,9.139999389648409,1,0.055939727204133316,-1.2063181023848828,223.92999267578125,-1.2499953705246794,218.82000732421875,1.1829949985289792,231.67999267578125,0.055939727204133316
8132,2018-10-10,221.0500030517578,225.0,221.0399932861328,224.1000061035156,3021400.0,-0.013917986986091369,-1.5797899571067162,-152.46758199868964,30.230433368116763,31.52537186705748,9.802478769506564,11.96778876006232,7.8140009677938735,-5.353198072785119,15.332348950996055,3.9600067138671875,-4.01376324027828,-10.866996765136719,-21.9479015968939,0.21390806662046202,-16.407449181015295,-5.326544349258143,13.168754751281057,20.111094481140203,-22.433165851524674,5.540452415878585,10,6.629997253417969,10.424995422363281,7.182498931884766,-0.5699996948242188,8.889999389648438,2,0.08740100338703005,1.6161635622413337,224.1699981689453,-1.2063181023848828,223.92999267578125,-1.2499953705246794,218.82000732421875,0.08740100338703005
8133,2018-10-11,221.82000732421875,225.32000732421875,220.92999267578125,222.91000366210938,3650900.0,0.0034833940820198084,-2.0592163326067308,0.357375490907275,30.080085088350955,31.531055605130792,7.960142521490127,10.188285843707376,7.340424576651685,-5.830895408278764,13.316184520808761,4.3900146484375,-4.385317346278271,-9.124492645263672,-20.16309565057054,1.9141103600431961,-14.643794147917106,-3.605191142610238,11.08444931746763,43.47370205705514,4.833886807577734,5.519301502653435,10,5.859992980957031,9.654991149902344,7.042491912841797,-0.7100067138671875,9.199996948242159,3,0.07609768761458535,-1.5797899571067162,221.0500030517578,1.6161635622413337,224.1699981689453,-1.2063181023848828,223.92999267578125,0.07609768761458535
8134,2018-10-12,226.9499969482422,227.6199951171875,223.38999938964844,225.1999969482422,3130500.0,0.0231268120757262,1.7378645570995428,-1.6055099812414257,41.17159952423293,33.20833606045894,1.7734871502764804,4.631836012232952,2.4439564719891393,-10.62540134896284,13.340617562554721,5.79998779296875,-4.7357425263380435,-3.57300262451173,-14.542051821212823,7.396046572189363,-9.05752722286229,1.9115219738388305,4.745302624999908,91.98566842069717,51.26026991767368,5.48452459835055,10,0.7300033569335938,4.525001525878906,2.212505340576172,-5.5399932861328125,1.7900085449219034,4,0.04754355007716815,-2.0592163326067308,221.82000732421875,-1.5797899571067162,221.0500030517578,1.6161635622413337,224.1699981689453,0.04754355007716815
8135,2018-10-15,224.50999450683597,226.94000244140625,224.25,226.25,2441900.0,-0.010751277700887907,-1.3805389201342237,-0.9942888532365909,38.98483184398513,33.68373812626297,2.9322226023525957,6.832226841067353,5.064605472805823,-7.847445060090848,14.202153899208348,2.6999969482421875,-4.923645029245023,-5.638504791259749,-16.90269940936969,5.625689826850191,-11.270602100314733,-0.006407482204764392,6.072880563437394,53.512713372077535,9.421872618996609,5.632097309054975,10,3.0400009155273153,6.965003967285128,7.7425041198730185,-0.009994506835965922,-5.199996948242244,0,0.04440782800161491,1.7378645570995428,226.9499969482422,-2.0592163326067308,221.82000732421875,-1.5797899571067162,221.0500030517578,0.04440782800161491
8136,2018-10-16,227.67999267578125,228.25999450683597,224.32000732421875,224.8699951171875,2541800.0,0.014119630513147463,-1.0153525545964148,-1.6149360272903721,42.43396271899429,34.891184334994286,-1.7846234005226052,3.306429123489096,2.093569815415748,-10.669600384197821,14.757576218651147,3.939987182617216,-5.100693704909901,-2.1350059509277344,-13.26964884149072,8.999636939635252,-7.702327396209228,3.432315494353759,1.8794518517608765,92.08728941106882,45.80015854918854,5.567321445281498,10,-1.7849960327148438,3.7950057983398438,5.630008697509766,-2.7549896240234375,-9.1099853515625,1,0.028373185706599635,-1.3805389201342237,224.50999450683597,1.7378645570995428,226.9499969482422,-2.0592163326067308,221.82000732421875,0.028373185706599635
8137,2018-10-17,228.4900054931641,228.8800048828125,225.50999450683597,228.4499969482422,2129300.0,0.003557681146521663,7.219464086341576,0.014237928712623334,43.30173619187854,35.320195623359396,-3.7247015792058846,2.1863654778451576,1.4592828949014915,-11.115066233131273,15.273733096126243,3.370010375976534,-5.21479727261638,-1.0569931030273096,-12.039698498479424,9.925712292424805,-6.548345800753367,4.434359594698748,-10.700012207031278,95.09435483251862,46.92948076059042,5.4913526977260565,10,-5.155006408691435,2.9649887084960653,5.499996185302706,-2.885002136230497,-8.43000793457037,2,0.021094979865864838,-1.0153525545964148,227.67999267578125,-1.3805389201342237,224.50999450683597,1.7378645570995428,226.9499969482422,0.021094979865864838
8138,2018-10-18,228.5800018310547,230.6499938964844,226.25,228.5399932861328,2624600.0,0.0003938742865201572,1.1052639264072275,0.9999999999992896,42.191371788950626,37.16449985067226,-4.806086854266852,1.7663599197339295,1.5264699639681396,-10.810424622468275,15.561094359971042,4.399993896484403,-5.736038822700863,-0.6999969482421875,-11.493077714242588,10.093083817758213,-6.096537331242388,4.696543434758013,-10.568208312988276,71.48769102399976,25.76841409376975,5.396540383000197,10,-3.625007629394503,2.30999755859375,5.587501525878906,-2.9749984741210938,-9.1300048828125,3,0.005949779505893815,7.219464086341576,228.4900054931641,-1.0153525545964148,227.67999267578125,-1.3805389201342237,224.50999450683597,0.005949779505893815
8139,2018-10-19,229.6699981689453,230.6300048828125,228.72000122070312,228.8999938964844,2099800.0,0.004768555119254225,-2.38056849638782,19.24599542334025,43.95631541697046,38.438172368711115,-4.688169221854423,0.29036923823036886,0.8139519687719599,-11.54174292771691,15.653253773174768,2.0500030517578125,-5.939998684178221,0.6444992065429744,-9.840142766771379,11.129141179857328,-4.597821780114202,5.886820193200151,-11.152676635742182,84.68755215411355,38.49989766651871,5.242320986657176,10,-3.8800048828125,-1.2750015258789062,4.690006256103516,-4.064994812011719,-6.660003662109347,4,0.00587802548995775,1.1052639264072275,228.5800018310547,7.219464086341576,228.4900054931641,-1.0153525545964148,227.67999267578125,0.00587802548995775
8140,2018-10-22,229.05999755859372,230.25,227.2700042724609,229.8800048828125,2007300.0,-0.002655987352352729,2.82051332211749,-1.0649386679349988,40.912476680027126,39.25142362461187,-3.658702664134097,0.5937230016137676,1.7353932062558215,-10.550616127529906,16.231019789194967,2.979995727539091,-6.368163593588349,0.2484985351562159,-10.038202539924157,10.535199610236589,-4.894852002383971,5.391849072696402,-10.057369130859342,74.88152115745194,31.205456518414252,5.143350537540187,10,-3.270004272460909,-1.3799972534179403,6.032505035400419,-3.1499938964843466,1.2799987792969034,0,-0.0013969792580119655,-2.38056849638782,229.6699981689453,1.1052639264072275,228.5800018310547,7.219464086341576,228.4900054931641,-0.0013969792580119655
8141,2018-10-23,228.75,229.25999450683597,223.82000732421875,227.07000732421875,2656700.0,-0.0013533465550413792,3.029647463067765,-2.048753256419728,44.03005086948956,40.78471445809773,-2.93986863925943,0.6055567931243218,2.383828865157966,-9.839702186599482,17.166588240149512,5.439987182617216,-5.2325373228344745,0.14750061035155682,-9.955080774363864,10.250081995066978,-4.9037900820061395,5.198791302709253,-9.281476953515607,72.18158664909154,24.025559229158148,5.051290692357707,10,-2.9600067138671875,-1.0699996948242188,6.145000457763672,-2.839996337890625,2.25,1,-0.041267770235655865,2.82051332211749,229.05999755859372,-2.38056849638782,229.6699981689453,1.1052639264072275,228.5800018310547,-0.041267770235655865
8142,2018-10-24,223.75999450683597,231.08999633789062,223.08999633789062,225.92999267578125,3100200.0,-0.02181423166410512,-3.5584116923371196,-1.291671207992717,40.279819546168746,41.91801828674416,2.7658319993788893,5.063652765395403,7.582605413119893,-4.497517662978481,17.669067522260065,8.0,-4.708205068449388,-4.340004730224592,-14.351334142012007,5.671324681562822,-9.3456694361183,0.6656599756691151,-3.8442126263515775,8.374977111816762,-42.18747734862228,5.005664705893711,10,3.330001831054659,3.9200057983398153,11.39000701904294,2.150009155273409,7.520004272460909,2,-0.023194437388398548,3.029647463067765,228.75,2.82051332211749,229.05999755859372,-2.38056849638782,229.6699981689453,-0.023194437388398548
8143,2018-10-25,226.3999938964844,227.58999633789062,222.83999633789062,224.05999755859372,2218900.0,0.011798352942700818,1.01271134387224,-1.0783402361247265,62.41806897255125,44.27873711433508,0.9429908394223503,1.9237163688605108,5.196997081719019,-6.753956806922048,18.59101106319447,4.75,-4.152642128779917,-1.3200050354003565,-10.958403115070496,8.318393044269783,-6.139204075235426,3.499194004434713,-5.813759148555647,43.151485558712466,-12.604951093683397,4.819199039835066,10,0.5650024414062216,1.2800064086913778,8.750007629394503,1.1650085449218466,5.680007934570284,3,-0.028003518148456696,-3.5584116923371196,223.75999450683597,3.029647463067765,228.75,2.82051332211749,229.05999755859372,-0.028003518148456696
8144,2018-10-26,218.19000244140625,225.0,217.0,222.30999755859372,3995400.0,-0.03626321411842426,-1.4615384615384615,-1.7606844294898834,41.46342791786938,44.554136678099994,8.693963741856038,9.295826004578885,13.52222199177237,1.7986221432602179,19.966238923447747,9.399993896484403,-3.3215543515000263,-8.695496368408214,-18.609826742503913,1.2188340056874836,-13.652661555456064,-3.7383311813603655,12.899993896484375,8.44572569693373,-48.35349281229735,4.957165187047842,10,5.8549957275390625,9.095001220703125,16.959999084472656,9.375,8.160003662109347,4,0.005774758204946995,1.01271134387224,226.3999938964844,-3.5584116923371196,223.75999450683597,3.029647463067765,228.75,0.005774758204946995
8145,2018-10-29,222.4199981689453,224.88999938964844,218.75,219.75,3801400.0,0.019386753197708995,-1.6295510908241384,-0.6480585760421959,47.67349018665957,45.136306396729466,4.62242171008802,4.324321362656121,9.378716394635205,-2.139109613162617,21.096932147449376,6.6999969482421875,-2.387165921263886,-3.854000854492199,-13.246841570358868,5.53883986137447,-8.550421212425533,0.8424195034411355,8.388198242187514,38.46699487330545,-20.499288077948165,4.696420357933332,10,1.625,4.8650054931640625,13.572502136230469,5.1450042724609375,10.779998779296875,0,0.002652622708154695,-1.4615384615384615,218.19000244140625,1.01271134387224,226.3999938964844,-3.5584116923371196,223.75999450683597,0.002652622708154695
8146,2018-10-30,227.9199981689453,228.2100067138672,223.00999450683597,223.1000061035156,2410500.0,0.02472799229061362,-1.0799985351607326,1.8052417119573088,58.58964340441641,46.83496275367812,-0.9386637720232898,-1.9390305923546975,3.9770624835776403,-7.330896991122927,21.621467174003993,5.790008544921875,-2.073202870479804,2.067499542236334,-6.0979096841113005,10.232908768583968,-2.0152050709374976,6.150204155410165,2.6120343139648696,77.50178145596392,13.057926432839366,4.082704613173817,10,-3.875,-0.6349945068359375,8.064998626708984,0.7700042724609375,-3.0599975585937216,1,0.01061775266930054,-1.6295510908241384,222.4199981689453,-1.4615384615384615,218.19000244140625,1.01271134387224,226.3999938964844,0.01061775266930054
8147,2018-10-31,228.6300048828125,230.55999755859372,225.55999755859372,228.6499938964844,2674600.0,0.003115157597276319,1.6041691501959394,-0.004147105099045706,58.527421497279946,48.650079387936934,-1.8178941319477246,-3.171572309036577,3.3373171691084167,-7.737249170898167,22.369099693214018,5.0,-1.4033768275938883,3.0060058593749943,-4.524781899153908,10.536793617903896,-0.7593880198894567,6.771399738639445,-11.6300048828125,85.76701310275622,17.899312577767105,3.7653938792644466,10,-4.5850067138671875,-1.345001220703125,8.027496337890625,0.75,-5.970001220703125,2,0.01036607211027385,-1.0799985351607326,227.9199981689453,-1.6295510908241384,222.4199981689453,-1.4615384615384615,218.19000244140625,0.01036607211027385
8148,2018-11-01,229.6000061035156,230.8000030517578,227.5399932861328,228.17999267578125,2095000.0,0.004242668066250843,-1.4148111309537266,-71.03969465638612,53.70423376956882,49.73318142711453,-2.936831079353709,-4.538059323777162,2.4286976445678476,-8.40094018140681,23.847018845502717,3.260009765625,-1.0580288188305929,4.080006408691389,-3.150089845026258,11.310102662409037,0.4649582818325655,7.695054535550213,-12.32880615234373,91.30437186324127,25.393263577450597,3.615048126858823,11,-5.555007934570284,-2.3150024414062216,6.242492675781278,-0.22000122070309658,-3.1000061035155966,3,0.007317041076313702,1.6041691501959394,228.6300048828125,-1.0799985351607326,227.9199981689453,-1.6295510908241384,222.4199981689453,0.007317041076313702
8149,2018-11-02,230.16000366210938,232.22999572753903,227.17999267578125,229.80999755859372,2167200.0,0.0024390136921046413,1.2494494589745142,0.24648084072986098,58.33580592656957,51.66910689895258,-3.8219283370570167,-4.4321728026963,1.9281835774991123,-8.635966676834471,22.471980530517317,5.050003051757784,-0.7864137987275797,4.073004150390631,-2.709525255659429,10.85553355644069,0.6817394473656009,7.4642688534156605,-12.347651586914083,84.64397090867946,16.455499234794743,3.3912647030250267,11,-5.545005798339844,-2.875,4.992496490478516,-0.779998779296875,-2.3600006103515625,4,0.00834201485225905,-1.4148111309537266,229.6000061035156,1.6041691501959394,228.6300048828125,-1.0799985351607326,227.9199981689453,0.00834201485225905
8150,2018-11-05,234.4499969482422,234.88999938964844,229.8000030517578,230.7100067138672,2513900.0,0.018639178040815496,1.2034639469442756,10.685500043594912,59.66867371421474,53.4067316594776,-8.120949985146808,-8.320204987245205,-2.30831095765339,-12.588870360208261,20.95542776708765,5.089996337890625,-0.3531368379075843,7.836997222900379,0.18308356871671094,15.490910877084048,4.010040395808545,11.663954049992213,-15.772586253906269,96.29627726800997,29.84486220119797,3.826956827091831,11,-8.504997253417969,-7.1649932861328125,0.7500038146972656,-5.0699920654296875,-7.940002441406222,0,-0.034548905737519675,1.2494494589745142,230.16000366210938,-1.4148111309537266,229.6000061035156,1.6041691501959394,228.6300048828125,-0.034548905737519675
8151,2018-11-06,236.7100067138672,237.4900054931641,234.17999267578125,235.0,2101300.0,0.009639623779239992,1.0244700260845447,0.45722224035511455,61.27263185295979,55.739266360232165,-10.206402289722746,-10.11097432425015,-4.447160031640152,-14.53035439841588,19.771790182861164,3.310012817382841,-0.007154191768023566,9.470006561279291,0.6874272089656301,18.252585913592952,5.078716885122475,13.861296237436108,-16.735588923906278,93.46187543566799,29.36815721315014,4.391289676156826,11,-9.465003967285156,-9.425003051757812,-1.1825027465820312,-7.1150054931640625,-29.650009155273466,1,-0.014828311715050835,1.2034639469442756,234.4499969482422,1.2494494589745142,230.16000366210938,-1.4148111309537266,229.6000061035156,-0.014828311715050835
8152,2018-11-07,240.3699951171875,240.8800048828125,236.94000244140625,238.75,2603600.0,0.01546190824008753,1.984833772599066,0.9473618460385306,64.72645283515126,55.995753456076606,-12.586040392986718,-12.911314184077867,-7.948374871428314,-17.82957713937978,18.51263279169234,4.1699981689453125,0.6477044914616386,12.16399536132812,2.0926428219380853,22.235347900718153,7.128319091633102,17.199671631023136,-18.644018556906275,96.2773042978513,31.75076738901346,5.035676269695013,11,-11.42999267578125,-11.42999267578125,-4.582489013671875,-10.284996032714844,-38.139999389648466,2,-0.06452550160960946,1.0244700260845447,236.7100067138672,1.2034639469442756,234.4499969482422,1.2494494589745142,230.16000366210938,-0.06452550160960946
8153,2018-11-08,238.6999969482422,239.8000030517578,237.02999877929688,238.50999450683597,2140600.0,-0.0069476149389242625,1.3179810000510752,0.11728581116718914,61.117953750935584,58.179589659750626,-10.04404068644314,-10.447518939258288,-6.133478697963824,-15.825938211324342,17.293208773179682,3.339996337890625,1.1521003301552923,9.64999771118164,-0.9816239368883828,20.281619359251664,4.334186887146615,14.965808535216667,-14.67553698925721,84.08754750268422,21.197850773547927,5.315810824035015,11,-8.884994506835938,-9.759994506835938,-2.7499961853027344,-8.614997863769531,-35.7099914550781,3,-0.06719729154253318,1.984833772599066,240.3699951171875,1.0244700260845447,236.7100067138672,1.2034639469442756,234.4499969482422,-0.06719729154253318
8154,2018-11-09,237.7400054931641,240.25999450683597,237.07000732421875,237.97000122070312,2256700.0,-0.004021748920617907,-3.063698477029125,-1.210488274975939,60.59571896840699,59.61539285772256,-6.726621886887102,-9.104513067982879,-5.057389189810095,-14.541686281929543,16.792636033985513,3.189987182617216,2.2917847224294405,8.150505828857462,-3.108960686687567,19.40997234440249,2.520772571084933,13.78023908662999,-11.692880143319798,71.66066001137548,9.862868016402956,5.629733257772519,11,-5.795005798339872,-8.800003051757841,-2.2100028991699503,-7.655006408691435,-36.330001831054716,4,-0.047278561594410684,1.3179810000510752,238.6999969482422,1.984833772599066,240.3699951171875,1.0244700260845447,236.7100067138672,-0.047278561594410684
8155,2018-11-12,234.47999572753903,239.1999969482422,234.1300048828125,237.63999938964844,2301400.0,-0.013712499748885554,-1.6269488630973088,13.739401578984108,56.52470649150268,59.38595542295437,-1.761207196594711,-5.332688212576016,-1.79091659596574,-11.00469601324997,15.974960691404652,5.0699920654296875,2.262337298997295,4.3919960021972315,-6.8032056710987945,15.587197675493258,-1.2056048344507815,9.989596838845245,-6.6529248337385525,5.185049551504209,-53.01490677351897,5.597600836648016,11,-1.259994506835909,-5.539993286132784,-4.902496337890597,-4.394996643066378,-37.349990844726534,0,-0.02848853973685339,-3.063698477029125,237.7400054931641,1.3179810000510752,238.6999969482422,1.984833772599066,240.3699951171875,-0.02848853973685339
8156,2018-11-13,234.13999938964844,236.4199981689453,232.7700042724609,234.75,1548100.0,-0.001450001467441453,-1.179106789040951,0.19303794412199118,63.219575101187615,59.907305823388555,-0.49854462119415643,-4.7262259109155025,-1.4982433516638025,-10.405086813448747,15.416238427774012,3.6499938964844034,3.7571282617367388,3.72899932861327,-7.546154411909868,15.004153069136407,-1.9085775416482988,9.366576198874839,-4.746576417166523,16.892663552193437,-45.643105097923865,5.637576870261568,11,-0.1100006103515625,-5.1999969482421875,-4.5625,-4.055000305175781,-39.61999511718753,1,-0.0325873618463407,-1.6269488630973088,234.47999572753903,-3.063698477029125,237.7400054931641,1.3179810000510752,238.6999969482422,-0.0325873618463407
8157,2018-11-14,233.30999755859372,237.1199951171875,231.7100067138672,237.1199951171875,1896500.0,-0.0035448955036232466,1.8398907453983306,6.2458913875478865,59.2256435789598,60.520795802209776,1.1903003782305177,-3.7066493939828433,-0.756166530082595,-9.328041448804555,14.93088561436275,5.4099884033203125,4.801962886233781,2.6579978942870923,-8.650271428177092,13.966267216751277,-2.996136766945,8.312132555519185,-2.538184756872141,18.71336993068356,-44.362833251901066,5.654134661232091,11,0.7200012207031534,-4.369995117187472,-3.732498168945284,-3.2249984741210653,-43.31999206542963,2,-0.11251125230245462,-1.179106789040951,234.13999938964844,-1.6269488630973088,234.47999572753903,-3.063698477029125,237.7400054931641,-0.11251125230245462
8158,2018-11-15,229.94000244140625,232.6499938964844,227.0,232.32000732421875,2722300.0,-0.014444280795730235,2.7171281145220045,0.6246735978725744,68.0159541216062,61.59636782388051,5.155781330458694,-0.2419470880521999,2.450436796928159,-5.701585595133395,15.240039038496366,6.309997558593722,4.89332268796224,-0.7799972534179744,-12.05210368824649,10.492109181410541,-6.416050470832232,4.856055963996283,10.94000244140625,22.17197329825877,-45.8394453318549,5.636053217414255,11,4.0,-1.0,-0.3625030517578125,0.14499664306640625,-31.30999755859375,3,-0.1205097261009569,1.8398907453983306,233.30999755859372,-1.179106789040951,234.13999938964844,-1.6269488630973088,234.47999572753903,-0.1205097261009569
8159,2018-11-16,231.0200042724609,231.1199951171875,226.5200042724609,229.3000030517578,2822400.0,0.0046968853596054405,3.7916997806529844,-0.7226881058624285,64.59607705017373,62.14385708343151,4.705425315283463,-1.281317970796664,1.0621263911576477,-6.515284901753262,15.600577717946539,4.599990844726591,4.994793662765943,0.23250427246091476,-11.029291370464023,11.494299915385852,-5.398393549001554,5.8634020939233835,9.58240051269533,35.48897948967256,-34.761762959106605,5.630897821462467,11,2.6800003051758097,-2.080001831054659,-1.4425048828124716,-0.9350051879882528,-29.94000244140622,4,-0.12133147892352536,2.7171281145220045,229.94000244140625,1.8398907453983306,233.30999755859372,-1.179106789040951,234.13999938964844,-0.12133147892352536
8160,2018-11-19,228.7400054931641,233.5,227.80999755859372,231.6100006103516,1949500.0,-0.009869269920919188,-1.4059151058434438,-1.6686006280939223,51.56251453772371,61.064955159516394,6.806007920874919,1.0260866299694555,2.9455173840589453,-3.958461614249842,15.398911345957139,5.690002441406278,5.25825962045036,-2.031494903564436,-13.304527882302267,9.241538075173395,-7.6680113929333515,3.6050215858044794,11.299103271484341,20.943425831425262,-46.39116346383028,5.6365164893689155,11,4.959999084472628,0.19999694824215908,0.8374938964843466,1.3449935913085653,-26.70001220703128,0,-0.1194806381687854,3.7916997806529844,231.0200042724609,2.7171281145220045,229.94000244140625,1.8398907453983306,233.30999755859372,-0.1194806381687854
8161,2018-11-20,219.30999755859372,225.0,218.0500030517578,224.9199981689453,3704800.0,-0.04122587963674851,1.4090092901362712,1.9547073710178313,36.6704668160538,57.94762337961668,15.095739643484848,10.237493427440342,11.827957311455833,5.692035214769675,15.014543530711133,10.690002441406278,5.0761054994557355,-10.989502716064493,-23.356350978240755,1.3773455461117692,-17.17292684715261,-4.806078584976376,20.18834702636721,6.607210440952634,-55.98353089669181,6.1834241310881275,11,9.845001220703153,9.630004882812528,10.202499389648466,10.775001525878935,-15.599990844726534,1,-0.10113534687289083,-1.4059151058434438,228.7400054931641,3.7916997806529844,231.0200042724609,2.7171281145220045,229.94000244140625,-0.10113534687289083
8162,2018-11-21,218.57000732421875,222.02999877929688,217.4499969482422,220.55999755859372,2036500.0,-0.003374174650552675,-1.165479875044189,0.3547219283190514,34.12034986713908,54.947889614750395,13.877577626253498,11.139873910853993,12.057552379434384,6.666257104591125,15.232211404922285,4.5800018310546875,4.447168458508912,-11.469993591308594,-24.608358598559022,1.6683714159418344,-18.039176094933822,-4.9008110876833655,19.641436768749998,6.97825646739611,-49.83314686066293,6.569182503625219,11,10.284988403320312,10.3699951171875,10.114990234375,12.464996337890625,-13.810012817382784,2,-0.11003340918629767,1.4090092901362712,219.30999755859372,-1.4059151058434438,228.7400054931641,3.7916997806529844,231.0200042724609,-0.11003340918629767
8163,2018-11-23,220.05999755859372,221.17999267578125,217.66000366210938,218.1000061035156,1007500.0,0.006816993111798508,-1.47886869902542,-0.9849251625567556,35.83845525825278,52.19708253584437,10.577812843869765,9.645060801926292,10.101675861344802,5.435432297279249,15.40464888971024,3.519989013671875,3.516876838727285,-9.663003540039085,-23.460562857238557,4.1345557771603865,-16.561783198638807,-2.7642238814393636,16.490530762796908,16.2616829537966,-35.4994543413772,6.898779658599733,11,8.264999389648466,8.880004882812528,7.334999084472685,10.975006103515653,-19.63999938964841,4,-0.13664451694553492,-1.165479875044189,218.57000732421875,1.4090092901362712,219.30999755859372,-1.4059151058434438,228.7400054931641,-0.13664451694553492
8164,2018-11-26,219.4499969482422,223.47999572753903,218.8999938964844,222.8500061035156,2205600.0,-0.002771974084881612,-1.0355494671309848,-1.7347061113273503,26.547828078479185,48.86631826773065,9.298357689027398,10.913856074772355,10.418977697256423,6.271428600867182,14.222621788162277,4.580001831054631,1.9549673155765674,-10.336003875732416,-23.921717980271325,3.2497102288064923,-17.12886092800187,-3.543146823462962,15.57248886329657,12.461056820677415,-32.275948764020505,6.792857052269453,11,7.834999084472656,9.490005493164062,8.47249984741211,11.585006713867188,-13.209991455078097,0,-0.09487351266785449,-1.47886869902542,220.05999755859372,-1.165479875044189,218.57000732421875,1.4090092901362712,219.30999755859372,-0.09487351266785449
8165,2018-11-27,223.00999450683597,223.1199951171875,218.3800048828125,219.3699951171875,2369800.0,0.01622236321759174,1.4559531009728466,-1.0705851729848528,29.417029338351114,45.110479849637706,4.403290716156562,7.800248694061764,6.710578362949718,2.952758137387292,13.007526526489603,4.739990234375,0.6345899805689612,-6.80550613403318,-20.326282298540264,6.715270030473903,-13.565894216286722,-0.04511805177963879,10.606692195639056,73.6423220027611,33.620033566634845,6.760388082253539,11,4.275001525878878,5.930007934570284,4.0825004577636435,8.025009155273409,-16.009994506835966,1,-0.09833636705062143,-1.0355494671309848,219.4499969482422,-1.47886869902542,220.05999755859372,-1.165479875044189,218.57000732421875,-0.09833636705062143
8166,2018-11-28,230.33999633789062,230.4600067138672,222.19000244140625,222.77999877929688,2765600.0,0.032868490254278626,1.1205089381081494,2.07692275446339,36.42759979748538,42.57736387391833,-3.936380213749345,0.6965556530910817,-0.7614690166093396,-4.1119197484209735,12.194048958255113,8.270004272460938,-0.5327781267502587,0.40349578857421875,-13.089141111750962,13.8961326888994,-6.342822661588372,7.149814238736809,1.9833551842457666,99.07755352887088,63.43768446664858,6.746318450162584,11,-4.864997863769531,-1.399993896484375,-3.604999542236328,0.69500732421875,-21.789993286132812,2,-0.12286187158848405,1.4559531009728466,223.00999450683597,-1.0355494671309848,219.4499969482422,-1.47886869902542,220.05999755859372,-0.12286187158848405
8167,2018-11-29,231.0,231.58999633789062,228.3600006103516,229.0,1478700.0,0.002865345457161439,1.0314485326577045,0.26455034998344945,39.28770215036914,39.385335877114215,-5.541236437890518,0.2352723696430985,-1.5426586379570892,-4.512202900409932,12.012067582647457,3.229995727539034,-1.3457159218155255,0.9449996948242188,-12.54095164098652,14.430951030634958,-5.797975973081151,7.687975362729588,-13.550003051757812,95.76456103299756,63.51615447964545,6.742975667905371,11,-5.525001525878906,-2.05999755859375,-4.265003204345703,0.4550018310546875,-21.100006103515597,3,-0.11813849907416807,1.1205089381081494,230.33999633789062,1.4559531009728466,223.00999450683597,-1.0355494671309848,219.4499969482422,-0.11813849907416807
8168,2018-11-30,231.27999877929688,233.38999938964844,229.6999969482422,231.69000244140625,2764000.0,0.0012121159276921034,-1.0672240173701937,-0.2050018310546875,40.83946721458675,36.74571256204899,-6.270586624788052,0.09232105415151182,-1.9453447568544675,-4.516240894887233,12.004613913984446,3.69000244140625,-2.4922782326653703,1.1409988403320312,-12.353945078896487,14.63594275956055,-5.606473119282242,7.888470799946305,-13.547201843261718,85.9426956526159,56.25567729086347,6.7474719596142645,11,-5.805000305175781,-2.339996337890625,-3.895000457763672,0.19499969482421875,-20.639999389648438,4,-0.11466622454355901,1.0314485326577045,231.0,1.1205089381081494,230.33999633789062,1.4559531009728466,223.00999450683597,-0.11466622454355901
8169,2018-12-03,232.0800018310547,232.1999969482422,228.2100067138672,230.72000122070312,2481500.0,0.0034590239362688457,3.9875163317661197,-3.3170450316337923,46.34147135719539,36.1655966531014,-7.71581720495243,-0.5865374297451638,-2.8883483256888667,-5.0818488382400915,12.27898704785749,3.989990234375,-3.4213735754173342,1.8450019836425895,-11.677859023283958,15.367862990569137,-4.91642851982067,8.606432487105849,-13.720916796875002,91.2724980812142,56.070143111658524,6.761430503463268,12,-6.660003662109375,-3.1399993896484375,-4.757503509521484,-0.6050033569335938,-21.57000732421872,0,-0.13641849109065696,-1.0672240173701937,231.27999877929688,1.0314485326577045,231.0,1.1205089381081494,230.33999633789062,-0.13641849109065696
8170,2018-12-04,226.3500061035156,233.3000030517578,225.55999755859372,232.1100006103516,3418600.0,-0.024689743546754683,-1.1089899903333351,-4.235288177809734,39.80100039195796,36.513433717090756,-2.6378987445764324,4.7489967122994585,2.6748932618416745,0.8113649381561743,12.825016956377166,7.740005493164091,-4.609086126521049,-3.4799942016601904,-16.956432821132978,9.996444417812597,-10.218213511396584,3.2582251080762035,-7.389684495117166,37.142899960899086,-0.35999599171874763,6.738219309736394,12,-0.9300079345702841,2.814994812011747,-0.6850051879882528,4.729995727539091,-17.350006103515597,1,-0.08884470982145543,3.9875163317661197,232.0800018310547,-1.0672240173701937,231.27999877929688,1.0314485326577045,231.0,-0.08884470982145543
8171,2018-12-06,233.1999969482422,233.8600006103516,226.6000061035156,227.94000244140625,4029800.0,0.030262825977543484,1.2066846463695438,-0.9131943616601276,49.87559299979812,38.2640162873862,-8.169500505293684,-2.5059178067467087,-4.252474674222924,-5.806934196569614,12.766638258624624,7.509994506835994,-5.585847355460714,3.545497131347645,-9.642015068647822,16.733009331343112,-3.0482589686500887,10.139253231345378,-13.662488228593759,92.04815157303321,50.01347973672428,6.593756099997731,12,-7.439994812011719,-4.034996032714844,-7.534996032714844,-2.1199951171875,-22.169998168945312,3,-0.11234990262052691,-1.1089899903333351,226.3500061035156,3.9875163317661197,232.0800018310547,-1.0672240173701937,231.27999877929688,-0.11234990262052691
8172,2018-12-07,224.8600006103516,233.80999755859372,223.02999877929688,233.1499938964844,2881900.0,-0.035763278074748994,1.2434959614227556,-1.576045996884419,44.8352946688224,39.26366511078283,1.2924799086341352,4.861797720474357,3.8832682102423917,2.716214384624408,12.254526348402326,10.779998779296847,-6.167017511145389,-4.018999481201149,-16.349638746225196,8.311639783822898,-10.184319113713173,2.1463201513108743,-4.463142377260965,16.89752097554812,-26.50747017706638,6.165319632512021,12,1.2600021362304403,4.305000305175753,0.8050003051757528,6.220001220703097,-14.680007934570341,4,-0.07253401011439353,1.2066846463695438,233.1999969482422,-1.1089899903333351,226.3500061035156,3.9875163317661197,232.0800018310547,-0.07253401011439353
8173,2018-12-10,222.66000366210938,225.1999969482422,219.1100006103516,224.5399932861328,2650000.0,-0.009783851917951725,2.8062513411057686,0.22677818414741216,41.68985569060623,40.94611262324138,4.358406058907121,6.111863333122898,5.843111000852787,5.08890909395933,11.941233016388395,6.089996337890597,-5.461817647386539,-5.41699676513673,-17.129087012749636,6.295093482476176,-11.273041888943197,0.4390483586697371,11.199996948242216,24.067817300052774,-19.498333795712675,5.856045123806459,12,3.4599990844726562,6.504997253417969,3.0049972534179688,8.419998168945312,-11.199996948242188,0,-0.05730714791951819,1.2434959614227556,224.8600006103516,1.2066846463695438,233.1999969482422,-1.1089899903333351,226.3500061035156,-0.05730714791951819
8174,2018-12-11,226.5,227.25,224.0,225.1199951171875,2466800.0,0.01724600859936154,1.2569406179799092,-0.7340492017499006,47.840332833631706,42.99314634493923,1.8144268639711356,1.4615528388137307,1.774260611803328,1.4046577247907237,11.36018373629479,4.589996337890625,-4.425772892834914,-1.015000152587902,-11.818200483662821,9.788200178487017,-6.416600318125347,4.386600012949543,7.309997558593722,50.101690777277355,3.522151357498224,5.401600165537454,12,-0.014999389648409078,2.6650009155273438,-0.8349990844726562,4.5800018310546875,-12.910003662109375,1,-0.07002207774989655,2.8062513411057686,222.66000366210938,1.2434959614227556,224.8600006103516,1.2066846463695438,233.1999969482422,-0.07002207774989655
8175,2018-12-12,227.8000030517578,230.4499969482422,227.07000732421875,228.3500061035156,2891400.0,0.005739527822330226,-2.3631829465485437,-0.3985515258734867,59.707308766884424,45.57978067487245,1.414042789096726,-0.38425922537646784,0.26320625918219775,0.2511778825501665,11.347739406146971,3.9499969482421875,-3.4372375909033224,0.619002532958973,-9.678747357231629,10.916752423149575,-4.529872412136314,5.76787747805426,5.715994567871064,58.91527078919472,6.978791923353128,5.148874945095299,12,-1.3150024414062216,1.3649978637695312,-1.8500022888183594,3.279998779296875,-15.400009155273409,2,-0.0758999486975136,1.2569406179799092,226.5,2.8062513411057686,222.66000366210938,1.2434959614227556,224.8600006103516,-0.0758999486975136
8176,2018-12-13,226.50999450683597,229.6199951171875,225.47999572753903,228.83999633789062,2170200.0,-0.005662899594556792,1.1285347245376418,4.2363434595646,58.965661853667925,47.76622064190565,2.3508486909618966,0.32129254368865645,1.2680172112144135,1.6793008579421382,11.788255229437892,4.139999389648466,-2.0316469366092065,-0.28950576782224857,-10.053231176997087,9.47421964135259,-5.171368472409654,4.592356936765157,6.717883172607372,50.340104984642785,-6.982421593820305,4.881862704587415,12,-0.024993896484375,2.655006408691378,0.10500717163083095,4.570007324218722,-14.419998168945341,3,-0.07730340793552715,-2.3631829465485437,227.8000030517578,1.2569406179799092,226.5,2.8062513411057686,222.66000366210938,-0.07730340793552715
8177,2018-12-14,207.05999755859372,219.0,205.50999450683597,218.0,8822300.0,-0.0858681622000359,1.0850081836148422,4.695276327939348,39.556553631317804,47.62367468820909,20.168797831867096,18.660611690912702,20.302475492757566,21.159864989186133,13.370078857434661,21.0,-1.3804443214815478,-18.427002716064493,-31.12285660584638,-5.731148826282606,-24.774929660955422,-12.079075771173564,25.88552257946779,6.2149274259267475,-53.97576201702913,6.347926944890938,12,12.625000000000057,16.135002136230497,20.20500564575198,24.020004272460966,3.25,4,0.0191731926374612,1.1285347245376418,226.50999450683597,-2.3631829465485437,227.8000030517578,1.2569406179799092,226.5,0.0191731926374612
8178,2018-12-17,202.22999572753903,208.0,200.66000366210938,206.67999267578125,4739400.0,-0.023326581126264623,1.070517442123228,0.40676379846129107,37.04483641685198,46.59071525039317,22.847348469637865,22.459730205683684,24.701247884510593,25.958807824974627,14.401110181672314,7.339996337890625,-1.6618077600653578,-21.871504211425815,-38.08257360736184,-5.660434815489793,-29.977038909393826,-13.765969513457804,29.618103385273457,5.270199460435889,-58.43985675004413,8.105534697968016,12,15.030006408691435,18.230003356933622,26.710006713867216,28.850006103515653,6.840011596679716,0,0.03931166056569135,1.0850081836148422,207.05999755859372,1.1285347245376418,226.50999450683597,-2.3631829465485437,227.8000030517578,0.03931166056569135
8179,2018-12-18,202.9900054931641,204.6699981689453,201.57000732421875,203.08999633789062,3308500.0,0.0037581455851336543,-1.1088465031789283,0.02246986815710767,34.275849935594806,45.9768096441306,19.586728883213112,20.545490905904813,23.924528235681464,25.155556606823865,15.38850033699109,3.0999908447265625,-2.221149504267146,-19.709994506835898,-38.10243927151495,-1.3175497421568423,-28.906216889175425,-10.51377212449637,26.98680789260621,7.821424492026749,-52.37546430314491,9.196222382339531,12,14.269996643066378,17.469993591308565,26.38749694824216,28.089996337890597,7.779998779296818,1,0.04172619829299107,1.070517442123228,202.22999572753903,1.0850081836148422,207.05999755859372,1.1285347245376418,226.50999450683597,0.04172619829299107
8180,2018-12-19,201.41000366210938,207.0,199.8600006103516,203.5,3369600.0,-0.007783643471589219,-1.7514435572072211,20.901877002905376,25.02159312182006,43.215254102133045,19.284971732657937,21.052382689524563,25.30438059803737,26.71574247082009,16.882095893196315,7.139999389648409,-3.042327755599729,-19.92349624633789,-40.37253659807993,0.5255441054041512,-30.14801642220891,-9.69897607046687,26.80780114024128,5.208344549263093,-48.002045001851336,10.224520175871028,12,15.424995422363281,18.1199951171875,29.03249740600586,29.669998168945312,8.899993896484347,2,0.060473623227844886,-1.1088465031789283,202.9900054931641,1.070517442123228,202.22999572753903,1.0850081836148422,207.05999755859372,0.060473623227844886
8181,2018-12-20,197.1300048828125,200.6999969482422,193.67999267578125,200.3300018310547,4250900.0,-0.021250179740213482,2.5634655378740643,1.5311017011024313,22.47684398737246,40.73098180419415,20.015181113505207,24.860103507313482,29.322632022261416,30.959458276450334,16.891173401820797,7.730010986328125,-4.441058298408649,-23.094495391845697,-46.23431047389926,0.04531969020786164,-34.66440293287246,-11.524587850818932,28.819175584178225,13.62563668665013,-32.78908965458972,11.56990754102678,12,14.934989929199219,18.269989013671875,33.94999694824219,33.94999694824219,14.220001220703097,3,0.07746151593081652,-1.7514435572072211,201.41000366210938,-1.1088465031789283,202.9900054931641,1.070517442123228,202.22999572753903,0.07746151593081652
8182,2018-12-21,194.5200042724609,200.6999969482422,194.32000732421875,197.16000366210938,5080200.0,-0.013239996680886601,-3.1973708646833545,0.825000596047025,21.218294585423834,38.45636390361833,19.968790490354593,26.958112496970415,31.735742335385567,33.52401729703115,16.81410657130024,6.3799896240234375,-5.305853236007437,-24.501995849609415,-50.34547648986171,1.3414847906428804,-37.42373616973558,-11.580255529483253,28.202257415408866,5.865999769839414,-34.080223989744304,12.921740320126148,12,17.54499053955081,20.879989624023466,36.96499633789065,36.55999755859378,20.11000061035159,4,0.09032485954925096,2.5634655378740643,197.1300048828125,-1.7514435572072211,201.41000366210938,-1.1088465031789283,202.9900054931641,0.09032485954925096
8183,2018-12-24,189.9900054931641,195.3300018310547,189.8000030517578,193.8999938964844,2031700.0,-0.023288086982312217,-1.5780920437205552,1.4810565557899444,18.863738261297215,35.23674228447005,21.65438828068656,30.69350857295271,35.98732904746464,38.00699955687142,16.853328887104208,5.529998779296875,-7.473895095582577,-27.528495025634726,-56.434969031619005,1.3779789803495532,-41.98173202862685,-13.0752580226426,29.828029293496826,1.1046655530116032,-31.012820515748512,14.45323700299214,12,20.13499450683591,21.839996337890597,41.49499511718747,41.0899963378906,20.279998779296818,0,0.10695295267076954,-3.1973708646833545,194.5200042724609,2.5634655378740643,197.1300048828125,-1.7514435572072211,201.41000366210938,0.10695295267076954
8184,2018-12-26,198.6300048828125,198.77999877929688,189.50999450683597,190.82000732421875,3268800.0,0.04547607316090785,1.2860717672381283,-1.9974477550781478,30.340424666168033,31.97375516216824,9.661267177491027,21.516937293372166,26.99819468392701,29.306038734257527,17.253113775688245,9.270004272460909,-8.71802981461255,-17.847496032714844,-47.936473286614586,12.241481221184898,-32.89198465966473,-2.8030074057649585,17.585866095660037,52.14412528081303,19.808781134700453,15.044488626949873,12,10.934989929199219,13.054992675781278,32.80999755859375,32.44999694824219,12.54998779296875,2,0.0525600472474721,-1.5780920437205552,189.9900054931641,-3.1973708646833545,194.5200042724609,2.5634655378740643,197.1300048828125,0.0525600472474721
8185,2018-12-27,201.0800018310547,201.1300048828125,193.9600067138672,196.9600067138672,2705900.0,0.012334475597922001,2.398102414648433,0.5275283489242648,25.703485513385502,28.27795779102574,3.3776395111332818,18.27682390136721,24.29899413973493,26.794177909464366,17.431920768064057,7.1699981689453125,-9.690265287104182,-14.300999450683605,-44.98018629052123,16.37818738915402,-29.640592870602404,1.038593969235194,11.397046441388738,99.56968152230579,71.69820706751258,15.339593419918813,12,3.1749954223632812,10.604995727539091,30.240001678466797,30.0,10.529998779296903,3,0.04818978691649134,1.2860717672381283,198.6300048828125,-1.5780920437205552,189.9900054931641,-3.1973708646833545,194.5200042724609,0.04818978691649134
8186,2018-12-28,202.0399932861328,204.9499969482422,199.58999633789062,201.82000732421875,2037800.0,0.004774176677622588,-1.2905946679099733,0.05339471423068946,30.56879525730237,27.279317971690695,-1.5851458734114772,15.903331803361368,22.993622084127765,25.766259455420197,19.033974008329853,5.3600006103515625,-11.483914974259562,-11.926007843017572,-42.3092644928733,18.45724880683815,-27.11763616794542,3.2656204819102754,7.22166745912557,81.15282900276316,49.749567714120374,15.19162832492786,12,-3.2849960327148438,9.645004272460966,29.280010223388672,29.040008544921875,9.560012817382784,4,0.04093251112292795,2.398102414648433,201.0800018310547,1.2860717672381283,198.6300048828125,-1.5780920437205552,189.9900054931641,0.04093251112292795
8187,2018-12-31,203.7100067138672,204.38999938964844,201.3800048828125,203.3800048828125,1729400.0,0.008265756697829918,2.562150692970972,1.5001040438371367,33.7171411032424,26.909574047956298,-4.224589425949347,12.737026726943725,20.96439962871102,24.019137927224392,20.66776378214408,3.0099945068359375,-14.239568883160103,-8.891494750976562,-38.494897717984884,20.71190821603176,-23.693196234480723,5.910206732527598,2.786420758012042,91.96897643584786,57.17425354311632,14.801701483504157,12,-5.455009460449219,7.974990844726591,25.337493896484375,27.3699951171875,5.339996337890625,0,0.0375042910895369,-1.2905946679099733,202.0399932861328,2.398102414648433,201.0800018310547,1.2860717672381283,198.6300048828125,0.0375042910895369
8188,2019-01-02,204.75999450683597,205.1000061035156,199.8500061035156,200.5,2143100.0,0.005154326043705915,1.125498457138116,12.909002635594481,30.379059656622275,26.476597350292682,-5.451208671135703,10.117063791931486,19.557096351103553,22.885868478351,22.10620493048378,5.25,-17.112876935015834,-6.515506744384737,-34.94882451530273,21.917811026533258,-20.732165629843735,7.70115214107426,-15.25,97.81904205413133,62.27709443795057,14.216658885458992,1,-6.504997253417997,6.9250030517578125,24.13750457763669,26.32000732421872,2.990005493164034,2,0.048202825946290995,2.562150692970972,203.7100067138672,-1.2905946679099733,202.0399932861328,2.398102414648433,201.0800018310547,0.048202825946290995
8189,2019-01-03,200.4199981689453,205.94000244140625,200.0399932861328,203.6999969482422,2877700.0,-0.021195528688812137,-1.920790433817031,-0.7699537579293817,26.574261003612648,26.64911600382519,-1.6920420425217912,12.610083501555636,23.44683978053689,27.217732465962342,23.87465648276747,5.9000091552734375,-17.50804631174327,-9.272502899169922,-36.32041873927329,17.77541294093345,-22.796460819221608,4.251455020881764,-10.598203430175744,53.92315324644227,20.45633239070228,13.523957920051682,1,-2.6949996948242188,11.264999389648466,28.212501525878906,30.639999389648438,8.300003051757812,3,0.04914682263998671,1.125498457138116,204.75999450683597,2.562150692970972,203.7100067138672,-1.2905946679099733,202.0399932861328,0.04914682263998671
8190,2019-01-04,206.2400054931641,207.92999267578125,201.4499969482422,203.0800018310547,2761600.0,0.02903905487172387,-1.0186860356227807,-0.9634161091934325,33.90504317871326,27.918915913974164,-7.548687596182873,5.487589317922129,17.254590453401164,21.390301417741426,25.422304985802857,7.5099945068359375,-17.165637094847426,-2.4469955444335767,-28.358902842274347,23.464911753407193,-15.402949193353976,10.508958104486823,-15.773482446289051,79.7363558190171,46.404377080186094,12.955953648920389,1,-7.520011901855497,5.4449920654296875,21.872493743896456,24.25499725341794,5.6599884033203125,4,0.023952613707532544,-1.920790433817031,200.4199981689453,1.125498457138116,204.75999450683597,2.562150692970972,203.7100067138672,0.023952613707532544
8191,2019-01-07,207.0,209.1199951171875,203.5399932861328,205.5200042724609,2226600.0,0.0036850004198680786,-1.0514645865414551,0.46835253556356526,49.932252077407725,31.10935563530571,-7.555980528715679,2.8080880579761356,16.133503999329236,20.639202512314455,27.092281253474553,5.5800018310546875,-16.676049416019993,-0.37700119018555256,-23.578248779543117,22.82424639917201,-11.977624984864349,11.223622604493244,-15.485668775390593,77.13055415642013,38.70087173791781,11.600623794678786,1,-7.685005187988281,4.684997558593778,21.112499237060547,21.94000244140625,5.8000030517578125,0,0.02227053434952464,-1.0186860356227807,206.2400054931641,-1.920790433817031,200.4199981689453,1.125498457138116,204.75999450683597,0.02227053434952464
8192,2019-01-08,208.5500030517578,209.0800018310547,204.17999267578125,208.6499938964844,2366500.0,0.007487937448105386,9.208281014066598,-0.06756157660863915,57.70732600514483,35.425309829066556,-7.718186683852792,-0.027900406628702967,14.393842640862374,19.068238682133455,28.18114872575488,4.9000091552734375,-15.443704857693916,1.9885017395019418,-19.724142356126777,23.70114583513066,-8.867820308312417,12.844823787316301,-15.627218715742146,93.85121099292533,49.11093928234367,10.856322047814364,1,-9.235008239746094,3.134994506835966,18.65749740600586,20.389999389648438,5.2899932861328125,1,0.014624804637384026,-1.0514645865414551,207.0,-1.0186860356227807,206.2400054931641,-1.920790433817031,200.4199981689453,0.014624804637384026
8193,2019-01-09,209.8999938964844,211.22000122070312,207.9199981689453,209.1499938964844,1862900.0,0.006473223807105688,-1.0560821409896484,-7.50068670837571,58.30727524277774,38.53273767091208,-6.645818914264055,-2.5116259813054,12.780862065531778,17.710193580240315,28.53367705131059,3.3000030517578125,-13.461785323301854,3.9764930725097827,-16.456595171173035,24.4095813161926,-6.24005104933164,14.193037194351206,-15.681432697974998,88.19314501435143,37.18080635050608,10.216544121841414,1,-7.309989929199247,1.785003662109375,17.30750656127927,19.040008544921847,6.570007324218722,2,-0.004049503903967633,9.208281014066598,208.5500030517578,-1.0514645865414551,207.0,-1.0186860356227807,206.2400054931641,-0.004049503903967633
8194,2019-01-10,210.63999938964844,210.8999938964844,206.0,208.1499938964844,2340700.0,0.003525514600676738,2.255815839767172,3.3200073242187123,61.32515237263962,42.490700655273656,-6.149761724412826,-4.743971088391675,12.045716548462337,16.942085023065374,29.45679829905248,4.899993896484403,-10.940997817613066,5.509498596191406,-12.66772116393767,23.686718356320483,-3.5791112838731465,14.598108476255959,-14.721294188919671,94.0634434245893,35.718150742925445,9.088609880064539,1,-5.2350006103515625,1.044998168945341,16.567501068115234,18.300003051757812,7.4799957275390625,3,-0.013720088292928811,-1.0560821409896484,209.8999938964844,9.208281014066598,208.5500030517578,-1.0514645865414551,207.0,-0.013720088292928811
8195,2019-01-11,210.50999450683597,211.25,209.30999755859372,210.0399932861328,1861100.0,-0.0006171899125957392,-1.0103728534834149,0.18875509391183146,68.27867892206223,46.680687729135855,-5.075147184547404,-6.2986401410088035,12.042804672938018,17.003187517569557,31.066860247383012,1.9400024414062784,-7.547089791604719,6.243994140625034,-8.761542814197838,21.249531095447907,-1.2587743367864164,13.746762618036485,-13.06115970410977,90.40201233764085,25.309427826176616,7.502768477411438,1,-4.959991455078153,1.1750030517578125,16.670005798339815,18.430007934570284,6.600006103515625,4,-0.008503127323366666,2.255815839767172,210.63999938964844,-1.0560821409896484,209.8999938964844,9.208281014066598,208.5500030517578,-0.008503127323366666
8196,2019-01-14,209.0,210.6499938964844,208.16000366210938,209.47000122070312,1523100.0,-0.00717303000445868,-1.3162765610140645,-0.9999999999999395,70.39436894564307,50.75593526718038,-2.764798495531238,-6.501021590088271,13.222287131672772,18.408134228280005,32.54541173957625,2.4899902343750284,-5.537639146686018,5.609499359130865,-5.457993520186051,16.67699223844778,0.07575291947239293,11.143245798789337,-9.895025373600959,68.17542193637502,-4.226798986774199,5.533746439658458,1,-3.4499969482421875,2.6849975585937784,18.292499542236328,19.94000244140625,6.229995727539034,0,0.013875568882700584,-1.0103728534834149,210.50999450683597,2.255815839767172,210.63999938964844,-1.0560821409896484,209.8999938964844,0.013875568882700584
8197,2019-01-15,211.02999877929688,211.33999633789062,209.0800018310547,210.0399932861328,1681900.0,0.009712912819602293,1.807445528039199,-2.1063891955067855,81.87879244661842,56.478127799402166,-4.0758837384778985,-8.662477795076228,10.855661484574483,16.26482482843096,31.628578524349173,2.339996337890625,-3.256798054509261,7.440998077392578,-4.038350172981154,18.92034632776631,1.701323952205712,13.180672202579444,-10.467621108065714,94.19479829238603,12.246238821167225,5.739674125186863,1,-5.340003967285156,0.6299972534179688,16.43250274658203,17.910003662109375,5.2599945068359375,1,0.008387453360657382,-1.3162765610140645,209.0,-1.0103728534834149,210.50999450683597,2.255815839767172,210.63999938964844,0.008387453360657382
8198,2019-01-16,210.17999267578125,211.4600067138672,209.5,211.4600067138672,1455000.0,-0.0040278922827677865,2.0624769034534554,-1.2929362987623496,72.90755991240563,61.62627212260139,-2.655447154082111,-7.574698644549528,11.320952235493166,16.984729011523257,30.26309275039296,1.9600067138671875,-1.5216328644386863,6.193492126464832,-5.633038977784679,18.020023230714344,0.2802265743400767,12.106757678589588,-8.108748391217773,76.55654827612226,-8.783595943483604,5.913265552124752,1,-3.7249908447265625,-0.1999969482421875,17.462509155273438,18.760009765625,6.8700103759765625,2,0.0174136634772617,1.807445528039199,211.02999877929688,-1.3162765610140645,209.0,-1.0103728534834149,210.50999450683597,0.0174136634772617
8199,2019-01-17,211.4600067138672,211.6499938964844,209.6499938964844,209.8699951171875,1517100.0,0.006090085082743668,1.030471321792281,-1.2421829365694328,71.5890207846975,65.81338074548853,-2.4638474393883882,-8.630095496956955,9.645111565483774,15.575945502103679,28.808110268420982,2.0,-0.018796067070326217,7.050006103515614,-5.224406531329919,19.324418738361146,0.9127997860928474,13.18721242093838,-7.8865604406151135,94.5562259531297,10.560961976649637,6.1372063174227725,1,-3.8650131225585938,-1.480010986328125,16.1824951171875,17.479995727539062,6.149993896484403,3,0.02369239736956552,2.0624769034534554,210.17999267578125,1.807445528039199,211.02999877929688,-1.3162765610140645,209.0,0.02369239736956552
8200,2019-01-18,213.58999633789062,214.16000366210938,211.7700042724609,212.55999755859372,2115400.0,0.010072777624118734,1.202750784029728,0.6477932497145175,72.9075763105698,68.3661945491732,-3.84605136665283,-10.330451815630283,6.9975844223067725,13.30000297793714,27.527657747625568,2.6999969482421875,1.728627485497185,8.570996093750011,-4.272150389542645,21.414142577042668,2.1494228521036973,14.992569335396325,-8.562771492456733,90.4998779296875,5.891218747279282,6.421573241646323,1,-4.4199981689453125,-3.6100006103515625,14.235004425048828,15.350006103515625,4.4600067138671875,4,0.02120885274107409,1.030471321792281,211.4600067138672,2.0624769034534554,210.17999267578125,1.807445528039199,211.02999877929688,0.02120885274107409
8201,2019-01-22,212.3999938964844,215.55999755859372,210.8000030517578,213.0,3310800.0,-0.00557143340891153,-1.5052683146211643,-0.582530887973646,67.5697304568074,69.4620172660246,-2.022157265129607,-8.366773000195764,7.572692893194585,14.355609906290852,25.56036728027813,4.759994506835909,4.257822853579199,6.617494201660179,-6.065520933133968,19.300509336454326,0.27598663426311987,12.959001769057238,-5.546213287715403,51.23447923461176,-31.102956283860728,6.341507567397066,1,-1.6199951171875284,-2.8349990844726847,15.42500686645505,16.540008544921847,6.3400115966796875,1,0.022175173489706657,1.202750784029728,213.58999633789062,1.030471321792281,211.4600067138672,2.0624769034534554,210.17999267578125,0.022175173489706657
8202,2019-01-23,212.08999633789062,214.8500061035156,210.0,213.0,2220200.0,-0.001459498905376,1.1041168799359335,1.5166573419460563,65.27719915100337,70.23645325582746,-1.293197647971823,-7.033601306960293,7.13352608353955,14.52437254537216,23.54329729175344,4.850006103515597,6.038159582461503,5.428997039794922,-6.3727434743416325,17.230737553931476,-0.4718732172733553,11.329867296863199,-3.494972339156675,42.739230714998136,-36.08502084492782,5.90087025706827,1,-1.30999755859375,-7.834999084472656,15.735004425048828,16.850006103515625,7.350006103515625,2,0.01480503297593505,-1.5052683146211643,212.3999938964844,1.202750784029728,213.58999633789062,1.030471321792281,211.4600067138672,0.01480503297593505
8203,2019-01-24,210.30999755859372,212.38999938964844,208.8999938964844,212.38999938964844,1994400.0,-0.008392657881237886,2.3557715585225125,2.2857070995003497,73.0751183570355,71.54200503187144,0.6158383258238018,-3.8506502895446886,8.182067876080367,16.152469528011153,21.14995627404786,3.490005493164034,6.540615173341337,2.6329986572265227,-6.2680146027568355,11.534011917209881,-1.8175079727651564,7.083505287218202,5.25,21.17121451646094,-58.29115514466491,4.450506629991676,1,1.550003051757841,-7.775001525878878,11.130001068115263,12.885002136230497,8.100006103515653,3,0.02843419617211973,1.1041168799359335,212.08999633789062,-1.5052683146211643,212.3999938964844,1.202750784029728,213.58999633789062,0.02843419617211973
8204,2019-01-25,209.07000732421875,212.32000732421875,208.7400054931641,212.02999877929688,2252300.0,-0.005896011833814496,1.0225950223708664,1.4230715621904952,58.3976361089251,70.4441113859673,1.7988759856538081,-1.8850669226901573,8.692059399089942,17.221586380529118,19.31763036793918,3.580001831054659,6.529076788194487,0.8710083007812557,-6.95574561604235,8.697762217604861,-3.0423686576305613,4.784385259193073,6.356790161132778,4.838742155250152,-71.50777668487612,3.913376958411804,1,2.7899932861328125,-6.535011291503906,9.789993286132812,11.699996948242188,10.75,4,0.0381690125220302,2.3557715585225125,210.30999755859372,1.1041168799359335,212.08999633789062,-1.5052683146211643,212.3999938964844,0.0381690125220302
8205,2019-01-28,210.7700042724609,210.7899932861328,207.30999755859372,208.67999267578125,1999400.0,0.00813123302571972,2.267617539812765,-0.7060870372088611,60.59585636662272,69.35538776607616,0.15605047114482318,-2.9743899558085616,6.371862798100636,15.322142218640494,17.932107797522,3.479995727539091,6.427030242898411,2.086505126953085,-5.054348496699731,9.227358750605902,-1.4839216848733372,5.656931938779508,4.389321533203116,41.93947531960227,-32.89064567471946,3.5704268118264086,1,0.6649932861328125,-8.235008239746065,8.089996337890653,10.000000000000028,8.459991455078125,0,0.03245241827223522,1.0225950223708664,209.07000732421875,2.3557715585225125,210.30999755859372,1.1041168799359335,212.08999633789062,0.03245241827223522
8206,2019-01-29,210.30999755859372,210.5399932861328,208.57000732421875,210.32000732421875,1636500.0,-0.002182505596349138,7.755849440488301,-0.0047893349687296695,55.269445594183665,66.39879367136119,0.9179548822280026,-1.963729514669069,6.2044981428103085,15.553253089147773,17.154530259235166,2.199996948242159,6.109734883870971,1.2129981994628736,-5.231921190085927,7.657917589011674,-2.0094614953115126,4.43545789423726,4.378368552246087,39.787753317872195,-31.288154683185887,3.2224596947743938,1,1.125,-7.775001525878878,7.872501373291044,10.06000518798831,6.479995727539091,1,0.03680284143889856,2.267617539812765,210.7700042724609,1.0225950223708664,209.07000732421875,2.3557715585225125,210.30999755859372,0.03680284143889856
8207,2019-01-30,211.3500061035156,212.1699981689453,209.32000732421875,210.47999572753903,1589800.0,0.004945121758332505,1.2709140095443117,-86.91615853633857,54.42346220590301,64.34500503730534,-0.08033502711396068,-2.5318295085464797,4.563025713852966,14.273222929004334,16.179166640676474,2.8499908447265625,5.555059053671414,1.8710067749023267,-4.119135184594512,7.8611487343991655,-1.1240642048460927,4.866077754650746,2.8956578941894406,79.52769859697243,10.178428393380742,2.9950709797484123,1,0.084991455078125,-8.815010070800753,2.3824882507324503,5.929992675781278,16.470001220703153,2,0.034965692813980764,7.755849440488301,210.30999755859372,2.267617539812765,210.7700042724609,1.0225950223708664,209.07000732421875,0.034965692813980764
8208,2019-01-31,214.6300048828125,214.8800048828125,209.72000122070312,211.13999938964844,4341100.0,0.015519274589897103,1.5864644401867765,4.011452724625989,60.53883735008226,63.117206877903655,-2.9756368917000486,-5.306548136232834,0.8159176772432488,10.752754098091486,14.782532753404224,5.160003662109375,5.118103145170721,4.657505035400391,-1.3219606997764402,10.636970770577221,1.6677721678119894,7.647237902988792,-7.320007324218778,96.69749328775187,29.21553376383764,2.989732867588413,1,-3.1950073242187784,-12.095008850097656,-0.8975105285644531,2.649993896484375,15.05999755859375,3,0.022410648321142146,1.2709140095443117,211.3500061035156,7.755849440488301,210.30999755859372,2.267617539812765,210.7700042724609,0.022410648321142146
8209,2019-02-01,210.2700042724609,215.0,209.3699951171875,214.0,3453700.0,-0.020314031175334257,-1.0361629623497923,-1.0687650019018886,49.481886449854734,60.51435244893532,1.3385756371613127,-0.1800022103309118,4.6136976474428195,14.768166971477086,13.465465031582227,5.6300048828125,3.998565958591911,-0.19499588012698155,-4.13717372666062,3.7471819664066572,-2.166084803393801,1.7760930431398378,-2.8086065673828102,38.491622550459006,-25.013307828198954,1.971088923266816,2,1.1649932861328125,-7.735008239746065,0.7074966430664347,5.069999694824247,22.69000244140628,4,0.03871212833144244,1.5864644401867765,214.6300048828125,1.2709140095443117,211.3500061035156,7.755849440488301,210.30999755859372,0.03871212833144244
8210,2019-02-04,211.17999267578125,211.19000244140625,207.8999938964844,210.6999969482422,1630300.0,0.004327713819519463,12.159632579572042,-0.12868532904613952,54.83154457379545,59.09899846193399,0.056744469915486206,-0.7388021937046574,3.2139733977966785,13.487920774944769,12.582135889739254,3.2900085449218466,3.523870931755596,0.4679931640625057,-2.942797764212628,3.8787840923376393,-1.237402300075047,2.1733886282000583,-3.417050878906281,46.19712619222597,-16.026455628531174,1.7053954641375657,2,-0.024993896484375,-6.419990539550781,-0.5549964904785156,4.015007019042969,25.20001220703125,0,0.040913036026581695,-1.0361629623497923,210.2700042724609,1.5864644401867765,214.6300048828125,1.2709140095443117,211.3500061035156,0.040913036026581695
8211,2019-02-05,211.6100006103516,212.5200042724609,209.63999938964844,211.4900054931641,2074500.0,0.0020362153115069948,1.9690734623251407,0.24999205264329083,51.38359171104412,57.555264301938514,-0.5555284204772875,-0.8492750368571649,2.5931329061766064,12.669950204747124,11.754411353934636,2.8800048828124716,3.020955338391758,0.6675010681152571,-2.278467110141861,3.613469246372375,-0.8054830210133161,2.1404851572438304,-3.7100067138671875,52.25357076848375,-5.681075726962177,1.4729840891285606,2,-0.4550018310547159,-4.035003662109403,-3.6400032043457315,3.584999084472628,22.229995727539034,1,0.036009617197717114,12.159632579572042,211.17999267578125,-1.0361629623497923,210.2700042724609,1.5864644401867765,214.6300048828125,0.036009617197717114
8212,2019-02-06,211.6000061035156,212.25999450683597,210.47999572753903,212.25999450683597,1618800.0,-4.7230786858643015e-05,4.394030471874491,-5.500127161750219,53.52886126329447,55.3834579581895,-0.6954862239153954,-0.6314403936506494,2.432099911778579,12.316247206541732,10.881955555691414,1.7799987792969318,2.2534380868577273,0.5050064086913721,-2.227530869913238,3.2375436872959824,-0.8612622306109472,1.8712750479936915,-3.700012207031193,52.112803187579196,-3.323108778672811,1.3662686393023056,2,-0.4450073242187216,-3.8950042724609375,-6.380008697509737,3.594993591308622,22.0,2,0.024527348926815407,1.9690734623251407,211.6100006103516,12.159632579572042,211.17999267578125,-1.0361629623497923,210.2700042724609,0.024527348926815407
8213,2019-02-07,209.0500030517578,210.1000061035156,206.2700042724609,210.07000732421875,2526600.0,-0.012051053772230591,6.092583958519143,1.5454881742305562,44.36651367442474,53.824444354356125,1.8517187514550528,1.951682207218255,4.729883799851507,14.50271381577653,10.73539121148263,5.3300018310546875,1.6489763767680472,-2.002497100830084,-4.837799297305594,0.8328050956454263,-3.420148199067853,-0.5848460025923146,5.9499969482421875,31.844216951072447,-17.87310544837792,1.4176510982377588,2,1.5849990844726562,-1.3450012207031534,-4.080005645751953,6.144996643066406,27.539993286132812,3,0.08978715139178339,4.394030471874491,211.6000061035156,1.9690734623251407,211.6100006103516,12.159632579572042,211.17999267578125,0.08978715139178339
8214,2019-02-08,207.75,208.4900054931641,205.75,207.8300018310547,2013700.0,-0.006218622495958281,2.9142679643817413,0.07843283917004502,35.79767258909628,51.06909060129764,3.2908563672844764,3.1874971703338417,5.777026477649429,15.521976773148992,10.342102877300906,3.3000030517578125,1.0823635532699711,-3.1580001831054574,-6.3535136051648635,0.03751323895394876,-4.755756894135175,-1.56024347207574,7.075400085449218,29.542078845291424,-14.396207418935791,1.5977567110297093,2,2.625,0.04999542236328125,-2.7800025939941406,7.444999694824219,29.300003051757812,4,0.10560771331603491,6.092583958519143,209.0500030517578,4.394030471874491,211.6000061035156,1.9690734623251407,211.6100006103516,0.10560771331603491
8215,2019-02-11,208.72000122070312,208.9199981689453,206.75999450683597,208.6499938964844,2376600.0,0.004669079281362842,8.1914810726575,-0.8750715239363223,40.95380201980192,49.478463537477445,2.2344586608738837,2.1887359547227163,4.445456028365243,14.327994879598265,9.954288201911247,2.1600036621093466,0.4818380893646008,-2.098499298095703,-5.437973911298712,1.2409753151073062,-3.768236604697222,-0.42876199149418426,5.74238286132811,43.87000511631175,0.8193339708456264,1.6697373066015058,2,1.654998779296875,-0.21500396728515625,-4.015003204345703,6.474998474121094,28.25999450683591,0,0.11613647638652691,2.9142679643817413,207.75,6.092583958519143,209.0500030517578,4.394030471874491,211.6000061035156,0.11613647638652691
8216,2019-02-12,211.8999938964844,212.75,209.25999450683597,210.05999755859372,2091200.0,0.015235687318814861,-1.0290715210872936,26.282911944213748,49.59068825644775,48.94148865420463,-0.7780999130476403,-0.8040825717939413,0.6970871218065611,10.902716240264084,9.005809995486421,4.029998779296875,0.4818092811360941,0.9364936828613679,-2.3213588984437763,4.194346264166512,-0.6924326077912042,2.56541997351394,2.213894822265587,87.85705566406291,42.91771124475207,1.6289262906525692,2,-1.5249938964844034,-2.349998474121122,-6.6974983215332315,3.2950057983398153,27.63999938964841,1,0.11552624677415935,8.1914810726575,208.72000122070312,2.9142679643817413,207.75,6.092583958519143,209.0500030517578,0.11552624677415935
8217,2019-02-13,212.8000030517578,213.50999450683597,211.3000030517578,212.22999572753903,1703000.0,0.004247329783846343,1.2211078395288573,0.3097872058116258,55.57547086651195,48.39000348936349,-1.6212930786289235,-1.649246117306916,-0.7938359118332983,9.768148013583186,8.223891691837238,2.2099914550781534,0.32494861495655414,1.748002624511713,-1.6120190297486374,5.1080242787720636,0.06799179738155203,3.428013451641874,0.9793301182421885,90.85061910220806,41.132414469947335,1.6800108271301697,2,-2.4250030517578125,-2.9300079345703125,-7.300006866455078,2.3949966430664062,24.75999450683591,2,0.09887214748307782,-1.0290715210872936,211.8999938964844,8.1914810726575,208.72000122070312,2.9142679643817413,207.75,0.09887214748307782
8218,2019-02-14,213.83999633789062,214.5500030517578,211.13999938964844,212.0,1411100.0,0.004887186424898049,1.0920205197333932,3.2280222721917227,60.77719828561022,49.64503813778076,-3.11244031426088,-2.530734163513273,-2.433868206132047,8.496144302528592,7.517467541931591,3.410003662109375,0.3584782876656334,2.6049957275390625,-0.9481802734061091,6.158171728484234,0.8284077270664909,4.381583728011634,-8.089996337890625,91.93174468586845,35.027301042828924,1.776588000472582,2,-3.6899948120117188,-3.18499755859375,-8.34000015258789,1.3550033569335938,23.1300048828125,3,0.09240558410037569,1.2211078395288573,212.8000030517578,-1.0290715210872936,211.8999938964844,8.1914810726575,208.72000122070312,0.09240558410037569
8219,2019-02-15,216.47000122070312,217.25,214.0399932861328,215.1499938964844,2635500.0,0.012298938121270808,1.229167549696944,0.7173967127195374,62.35904982660175,50.481427610314796,-5.3311109548952516,-5.023727274332259,-5.671513150354315,5.633654582774568,7.038129317788691,3.410003662109375,0.410538033176465,4.984500885009766,0.727775310212678,9.241226459806853,2.856138097611222,7.112863672408309,-10.544001159667971,92.56436252769198,32.372073121125254,2.128362787398547,2,-4.970001220703125,-4.970001220703125,-9.332500457763672,-1.2750015258789062,22.600006103515625,4,0.09294588166364015,1.0920205197333932,213.83999633789062,1.2211078395288573,212.8000030517578,-1.0290715210872936,211.8999938964844,0.09294588166364015
8220,2019-02-19,218.1199951171875,219.6000061035156,216.50999450683597,216.6699981689453,1938100.0,0.0076222750828283115,-2.4915300993974565,1.0984764414852042,66.1030877496778,52.11692717016299,-6.585694747586928,-6.658319661765745,-7.737779106604222,3.7810835733303634,7.2904727143561425,3.1300048828124716,0.0970833655949832,6.407994842529291,1.2856966725306904,11.530293012527892,3.846845757529991,8.969143927528592,-11.741035058593752,85.68656357403549,21.966715371944247,2.561149084999298,2,-5.4449920654296875,-5.4449920654296875,-9.574996948242188,-2.9249954223632812,21.290008544921875,1,0.08678712799530341,1.229167549696944,216.47000122070312,1.0920205197333932,213.83999633789062,1.2211078395288573,212.8000030517578,0.08678712799530341
8221,2019-02-20,217.1100006103516,219.07000732421875,215.05999755859372,218.22999572753903,1785600.0,-0.004630453555132696,1.8642739588669537,-0.7724120513116932,61.89099472620167,53.04605311048601,-5.267403157122658,-5.562566618495822,-7.385204976441798,4.587117885009462,7.720531269508574,4.010009765625028,0.35446481275329234,5.162500000000023,-0.4978156377398193,10.822815637739865,2.3323421811300875,7.992657818869958,-9.937777789062523,70.56733431331051,8.481609417654823,2.830157818869922,2,-4.434997558593778,-4.434997558593778,-8.49250030517581,-1.9150009155273722,24.110000610351534,2,0.09152040468577138,-2.4915300993974565,218.1199951171875,1.229167549696944,216.47000122070312,1.0920205197333932,213.83999633789062,0.09152040468577138
8222,2019-02-21,215.22999572753903,216.72000122070312,214.3300018310547,216.6000061035156,1615300.0,-0.008659227476981224,1.9689422156510472,1.2232288828338496,51.31461668129908,53.81806455569427,-3.149542181624696,-3.6209050057906325,-5.929156731405072,6.236108622961098,7.93887898362966,2.7799987792969034,0.37183280424738996,3.1254951477050383,-2.7225375699682672,8.973527865378344,0.20147878886837134,6.049511506541705,-7.3121059093163865,48.345072010244486,-8.975741869923482,2.924016358836658,2,-2.5549926757812216,-2.5549926757812216,-6.612495422363253,-0.03499603271481533,26.910003662109403,3,0.11294892924389566,1.8642739588669537,217.1100006103516,-2.4915300993974565,218.1199951171875,1.229167549696944,216.47000122070312,0.11294892924389566
8223,2019-02-22,216.2899932861328,216.58999633789062,214.25,215.1699981689453,1542500.0,0.004924952746529154,1.7209240432213764,-0.8175084925098848,65.42006250478786,57.10944121299333,-3.435862850515832,-4.437435214482804,-7.338611402963522,4.945881655133576,7.93774355743986,2.339996337890625,0.4978145828273455,3.8864929199218636,-2.1825424204772617,9.955528260320989,0.851975249722301,6.921010590121426,-7.67117649079259,40.46753261009788,-18.440467375205642,3.0345176701995604,2,-3.1099929809570312,-3.614990234375,-7.614997863769531,-1.0949935913085938,27.900009155273438,4,0.09834021421565509,1.9689422156510472,215.22999572753903,1.8642739588669537,217.1100006103516,-2.4915300993974565,218.1199951171875,0.09834021421565509
8224,2019-02-25,217.0500030517578,219.08999633789062,216.5500030517578,217.3699951171875,1794000.0,0.003513846175118962,-2.848497809425827,-0.285708446866485,65.15231603400879,59.79816499234965,-3.0596947408920983,-4.815862292561036,-8.570245449287626,3.943673396710807,8.102335178996196,2.8000030517578125,0.6111186879956563,4.247502899169916,-1.946746506605706,10.441752304945538,1.1503781962821051,7.344627602057727,-7.77231489792706,52.3364459326107,-7.841511768680725,3.09712470288781,2,-2.6200027465820312,-4.375,-8.832504272460938,-1.8550033569335938,23.449996948242188,0,0.09177607873239779,1.7209240432213764,216.2899932861328,1.9689422156510472,215.22999572753903,1.8642739588669537,217.1100006103516,0.09177607873239779
8225,2019-02-26,217.6100006103516,218.91000366210938,216.1300048828125,216.88999938964844,1884100.0,0.0025800393951629363,-1.4821525885558584,-2.25005960612283,65.3846153846153,61.553045784368265,-2.487631028879264,-5.098555935304006,-9.646993334836651,3.145947476495337,7.932629942966571,2.779998779296875,1.2079880713995692,4.46550064086918,-2.0053764774700085,10.93637775920837,1.2300620816996002,7.700939200038761,-7.712973379539761,69.42155274059468,7.90077736294738,3.235438559169592,2,-2.2399978637695597,-4.934997558593778,-8.822505950927763,-2.415000915527372,24.869995117187443,1,0.09861682208389433,-2.848497809425827,217.0500030517578,1.7209240432213764,216.2899932861328,1.9689422156510472,215.22999572753903,0.09861682208389433
8226,2019-02-27,218.0500030517578,218.8600006103516,216.4499969482422,216.50999450683597,1482700.0,0.0020219771158132005,-1.9036124643809516,2.1388971305046867,66.18162162658784,62.73150697993225,-2.194262565675757,-5.19533266208461,-10.567700315019096,2.4412174531793767,7.753753625107573,2.4100036621094034,2.2026407409420585,4.518502807617182,-2.1610396137457144,11.198045228980078,1.1787315969357337,7.85827401829863,-7.57079708858376,78.51251915231688,15.14894669707273,3.3397712106814432,2,-2.6800003051757812,-5.375,-8.475006103515625,-2.8550033569335938,26.34999084472659,2,0.09795918510159995,-1.4821525885558584,217.6100006103516,-2.848497809425827,217.0500030517578,1.7209240432213764,216.2899932861328,0.09795918510159995
8227,2019-02-28,218.7400054931641,219.69000244140625,217.5200042724609,218.4900054931641,2055600.0,0.0031644229844036698,1.0186086783722819,0.1623367615877009,76.8123921245427,64.51319518425808,-2.1825886788220146,-5.589905378802968,-11.113273025807132,1.5381088583612552,8.080902304294636,2.169998168945341,3.0981051086611444,4.839005279541055,-2.143173067753821,11.821183626835932,1.3479161058936313,8.33009445318848,-7.713551521569542,82.53682864163231,14.558940559231047,3.4910891736474334,2,-1.8750076293945597,-6.020004272460966,-8.567508697509794,-3.545005798339872,27.12998962402341,3,0.10277039024871737,-1.9036124643809516,218.0500030517578,-1.4821525885558584,217.6100006103516,-2.848497809425827,217.0500030517578,0.10277039024871737
8228,2019-03-01,219.44000244140625,220.57000732421875,215.7700042724609,219.75999450683597,2178200.0,0.0032001322605070825,3.948411606012252,-1.2799682617188637,83.45736011613089,66.85745188309465,-2.240276094859837,-6.2305146816533465,-11.502019171624966,0.65118284333019,8.805995228579958,4.800003051757841,3.6290566960252306,5.298502349853521,-2.10787701696421,12.704881716671252,1.59531266644467,9.001692033262373,-7.720464592226762,76.4582465755168,3.469011150399922,3.703189683408864,3,-2.029998779296875,-6.279998779296875,-11.922504425048828,-4.245002746582031,27.08000183105466,4,0.10344511800806888,1.0186086783722819,218.7400054931641,-1.9036124643809516,218.0500030517578,-1.4821525885558584,217.6100006103516,0.10344511800806888
8229,2019-03-04,218.41000366210938,221.0800018310547,215.8699951171875,220.42999267578125,2444700.0,-0.004693760334658625,2.138551337439103,6.312622192551058,77.63834317219184,68.13914693004065,-1.0126378279868788,-4.805816472722654,-10.190822083275407,1.6917027210547246,9.630723965327057,5.2100067138671875,3.9522918524106103,3.8615036010742188,-3.5437196784942273,11.266726880642665,0.15889196129000993,7.564115240858428,-5.805418865425963,49.71752548879899,-25.841609490673783,3.7026116397842177,3,-0.7450027465820312,-4.995002746582031,-11.212505340576172,-3.2150039672851562,26.5,0,0.11803488094428016,3.948411606012252,219.44000244140625,1.0186086783722819,218.7400054931641,-1.9036124643809516,218.0500030517578,0.11803488094428016
8230,2019-03-05,219.82000732421875,221.6100006103516,218.8999938964844,218.91000366210938,2160200.0,0.006455765022057802,-4.827826086956878,-0.45049931259536796,75.12693058417102,69.60980646981503,-2.4095219393583704,-5.83448025791148,-11.246509396240498,0.21893417607384436,10.187312766600797,3.199996948242216,4.130342448607962,4.839506530761724,-2.744226480184807,12.423239541708256,1.0476400252884446,8.631373036235004,-6.198372483410793,69.34941081179925,-4.46186301687159,3.7918665054732728,3,-1.8900070190429688,-6.140007019042969,-12.622509002685547,-4.935012817382784,25.78999328613284,1,0.09407693561432628,2.138551337439103,218.41000366210938,3.948411606012252,219.44000244140625,1.0186086783722819,218.7400054931641,0.09407693561432628
8231,2019-03-06,219.22999572753903,221.91000366210938,218.22999572753903,220.5,1985300.0,-0.002684066859344081,-1.2507664381739656,-1.395603474294944,70.8090213445104,71.77585143239406,-1.661934332042648,-4.89531263020811,-10.163753938193281,0.7382805963397061,11.03810968669274,3.680007934570341,4.062022901785326,3.8684951782226165,-3.7677273619225105,11.504717718367743,0.050383908150053,7.68660644829518,-4.489989678994959,56.351657964516846,-14.672050366989922,3.818111270072566,3,-1.1499938964843466,-5.399993896484347,-12.244998931884737,-4.345001220703068,22.010009765625057,2,0.10605300576156251,-4.827826086956878,219.82000732421875,2.138551337439103,218.41000366210938,3.948411606012252,219.44000244140625,0.10605300576156251
8232,2019-03-07,216.7899932861328,219.38999938964844,216.22000122070312,218.1300048828125,3279100.0,-0.011129874966738895,-1.5564545404204788,1.0551236918936218,58.753689045289995,71.03514327022764,1.1428028242401638,-2.157151593776007,-7.165060372219557,3.142529385390219,11.696711422179845,3.1699981689453125,3.6745352911061104,1.1689933776855526,-6.2794462671487,8.617433022519805,-2.5552264447315736,4.893213200102679,-0.9027876194182909,16.612200571086717,-49.628349419858594,3.724219822417122,3,2.0500106811523438,-2.959991455078125,-9.804996490478516,-2.43499755859375,25.160003662109375,3,0.12735827974269176,-1.2507664381739656,219.22999572753903,-4.827826086956878,219.82000732421875,2.138551337439103,218.41000366210938,0.12735827974269176
8233,2019-03-08,227.82000732421875,228.6999969482422,223.7700042724609,225.47999572753903,6782700.0,0.05087879689874719,1.4048798460719834,-1.7462621983853364,72.47523244697497,71.8488006494461,-9.02919723502606,-12.34162518573109,-17.350656814994096,-7.871757062385257,12.110277607356533,11.910003662109375,3.76055944028991,11.260507202148432,2.6575874817643808,19.863426922532483,6.959047341956392,15.561967062340472,-11.600006103515625,93.1411574556954,28.981606372824004,4.301459860192026,3,-5.5850067138671875,-10.595008850097656,-20.835010528564453,-14.505012512207031,18.509994506835938,4,0.07922915991869472,-1.5564545404204788,216.7899932861328,-1.2507664381739656,219.22999572753903,-4.827826086956878,219.82000732421875,0.07922915991869472
8234,2019-03-11,229.69000244140625,229.91000366210938,227.05999755859372,227.52999877929688,3748400.0,0.008208212874500687,1.1923072408653106,0.9230739134687378,72.71298175657374,72.6630635796637,-9.965646478138211,-13.158285370542586,-18.615630387269164,-9.796902296549973,12.503708313726532,2.8500061035156534,4.405067462391145,12.03350219726562,2.6047310539270825,21.462273340604156,7.319116625596365,16.747887768934874,-13.470001220703125,98.39297895201452,35.42981733629,4.714385571669262,3,-6.849998474121094,-11.860000610351562,-22.705005645751953,-16.37500762939453,15.649993896484375,0,0.07327267905510149,1.4048798460719834,227.82000732421875,-1.5564545404204788,216.7899932861328,-1.2507664381739656,219.22999572753903,0.07327267905510149
8235,2019-03-12,232.9600067138672,233.3999938964844,229.8999938964844,230.32000732421875,2647100.0,0.014236598187572946,-1.0114790829011102,1.222219867474816,78.57912437902915,74.04056388549051,-12.101915646850046,-15.303811601450747,-21.30912395416854,-13.064641783683214,13.23562437115868,3.7099914550781534,4.785852469085995,14.091506195068348,3.357981760833212,24.825030629303484,8.724743977950766,19.45826841218593,-14.002005004882818,97.43895593600882,33.973777390082034,5.366762217117569,3,-8.375007629394531,-13.385009765625,-25.97500991821289,-21.27500915527341,12.599990844726534,1,0.05129634531183602,1.1923072408653106,229.69000244140625,1.4048798460719834,227.82000732421875,-1.5564545404204788,216.7899932861328,0.05129634531183602
8236,2019-03-13,236.3800048828125,237.4499969482422,232.9499969482422,234.25,2421200.0,0.014680623585085595,1.107733760247,0.8068202179001821,86.1291151633189,75.07575533424341,-14.134791041980918,-17.703460441110167,-24.13193246694064,-16.513080884455377,15.242706705403592,4.5,5.276973266732853,16.28750381469726,3.511129641143299,29.06387798825122,9.89931672792028,22.67569090147424,-14.53360473632813,94.95999867752343,28.360217005425966,6.388187086776986,3,-9.770004272460938,-14.780006408691406,-28.422504425048828,-24.69500732421872,9.429992675781222,2,0.039047277844481476,-1.0114790829011102,232.9600067138672,1.1923072408653106,229.69000244140625,1.4048798460719834,227.82000732421875,0.039047277844481476
8237,2019-03-14,233.83999633789062,236.3800048828125,233.27999877929688,236.1300048828125,2300300.0,-0.010745445860283809,1.2222197915185458,-1.0751189179895697,78.53654784677718,74.52899841542636,-10.312014402126692,-14.236269355114416,-21.065774391137325,-14.029505630216335,17.167834200755514,3.100006103515625,5.735905133161566,12.69549560546875,-0.9854460661645987,26.3764372771021,5.855024769652061,19.53596644128544,-8.872876831054697,73.6110925209586,3.552676089429795,6.840470835816681,3,-7.180000305175781,-12.239997863769531,-24.474998474121094,-22.154998779296847,9.580001831054688,3,0.03164560926771798,1.107733760247,236.3800048828125,-1.0114790829011102,232.9600067138672,1.1923072408653106,229.69000244140625,0.03164560926771798
8238,2019-03-15,233.6000061035156,235.6499938964844,233.17999267578125,234.1699981689453,5075400.0,-0.001026301052572065,-2.5035008170377107,0.24890390330362785,77.37345134530102,74.49956599021625,-8.774979830645435,-13.112278900767535,-20.325424693451964,-13.849354124853875,18.92562457022027,2.4700012207031534,6.205480779533644,11.467504882812477,-2.83236419395476,25.767373959579714,4.3175703444288445,18.61743942119611,-6.1363111083984165,62.94522549671824,-8.96845970440981,7.149934538383624,3,-6.76500701904294,-12.000007629394503,-24.170005798339815,-21.915008544921818,11.979995727539091,4,0.035744822887660455,1.2222197915185458,233.83999633789062,1.107733760247,236.3800048828125,-1.0114790829011102,232.9600067138672,0.035744822887660455
8239,2019-03-18,236.58999633789062,236.67999267578125,233.4900054931641,233.5800018310547,1735400.0,0.01279961539491592,-1.0000000000000178,-5.2807656270911565,79.05692702369215,74.93623226127417,-9.962614951039939,-15.3021950607789,-22.630082729029567,-16.89980806912206,20.195753523976297,3.189987182617159,6.575229635092597,13.451495361328114,-1.9588515578036265,28.861842280459854,5.746321901762258,21.15666882089397,-7.1290409521484435,88.60926804325811,15.703689697529626,7.705173459565866,3,-9.754997253417969,-14.989997863769531,-27.419994354248047,-24.904998779296847,11.370010375976562,0,0.04116828963154329,-2.5035008170377107,233.6000061035156,1.2222197915185458,233.83999633789062,1.107733760247,236.3800048828125,0.04116828963154329
8240,2019-03-19,237.0500030517578,238.0500030517578,236.2899932861328,237.5200042724609,1852300.0,0.0019443202205819965,1.300668195871148,-0.15614686991477436,79.06974681073787,75.85409064641055,-8.628945532257092,-15.0425367828488,-22.572906797483284,-17.408477445340935,21.102426358647932,1.760009765625,6.861705986022372,12.965001678466791,-3.4407193500127278,29.37072270694631,4.7621411642270175,21.167862192706565,-5.991239353515624,80.39218032875172,7.857280495483337,8.202860514239761,3,-9.915000915527344,-14.645004272460938,-27.962505340576172,-25.365005493164034,8.550003051757784,1,0.034971496221928966,-1.0000000000000178,236.58999633789062,-2.5035008170377107,233.6000061035156,1.2222197915185458,233.83999633789062,0.034971496221928966
8241,2019-03-20,236.97999572753903,238.4900054931641,235.77999877929688,237.02999877929688,1499500.0,-0.00029532724453706916,-1.2122531342837624,0.10638919550685218,78.4466223657669,78.04219434868577,-6.455143881626611,-14.132156589797631,-22.00036777623089,-17.383084128486615,22.412827950470483,2.710006713867216,7.441645594144461,11.901494598388638,-5.120725555903363,28.923714752680638,3.3903845212426234,20.412604675534652,-4.522984158593715,71.5629732440213,0.28113627733006297,8.511110077146007,3,-5.849990844726534,-13.104995727539006,-27.53999710083005,-25.294998168945256,6.840011596679716,2,0.03620559534872858,1.300668195871148,237.0500030517578,-1.0000000000000178,236.58999633789062,-2.5035008170377107,233.6000061035156,0.03620559534872858
8242,2019-03-21,239.5399932861328,239.8500061035156,236.5500030517578,236.67999267578125,1617000.0,0.010802589268070761,-1.1154002279051616,-57.196521208389825,79.6284991833045,78.8370017638335,-6.0890067987160705,-15.576125283666244,-24.067694003607784,-19.893586203908285,24.068782411132318,3.300003051757784,8.199732484941393,13.245992279052729,-4.279530750046604,30.77151530815206,4.483230764503048,22.00875379360241,-5.876382932343745,95.35214103027543,23.70371730606712,8.762761514549668,3,-6.084991455078153,-14.044990539550781,-29.577495574951172,-27.854995727539034,4.7400054931640625,3,0.02617518764380744,-1.2122531342837624,236.97999572753903,1.300668195871148,237.0500030517578,-1.0000000000000178,236.58999633789062,0.02617518764380744
8243,2019-03-22,237.55999755859372,240.33999633789062,236.8999938964844,239.75,1873600.0,-0.008265825261061788,1.0415474336218906,-0.7657349559576054,77.4591049875679,79.3643487894995,-2.8855436988589247,-12.565152614086003,-21.65139775094255,-17.917259346721067,25.861243792787814,3.4400024414062216,9.172931388824935,10.202496337890608,-7.348365998620324,27.75335867440154,1.4270651696351422,18.977927506146074,-2.6591080548593595,59.41602197268503,-14.386609316530468,8.77543116825547,3,-2.4400024414062216,-11.81999969482419,-27.43749999999997,-25.874999999999943,7.970001220703153,4,0.024667455255829474,-1.1154002279051616,239.5399932861328,-1.2122531342837624,236.97999572753903,1.300668195871148,237.0500030517578,0.024667455255829474
8244,2019-03-25,236.97000122070312,238.0800018310547,235.7899932861328,236.92999267578125,1357100.0,-0.002483567704807177,1.0265474775845307,-0.018268721607535784,75.1835310925107,78.987060646553,-1.2899307491345837,-10.968650634440309,-20.64681736393777,-17.203309771628312,27.026213795246512,2.290008544921875,10.688233721824474,8.616500091552723,-8.731158467164107,25.964158650269553,-0.05732918780569207,17.290329370911138,3.3699951171875,26.09655873967689,-46.27541690028994,8.67382927935841,3,-0.32500457763671875,-9.780006408691406,-26.567501068115234,-25.285003662109347,4.6199951171875,0,0.03633371551672737,1.0415474336218906,237.55999755859372,-1.1154002279051616,239.5399932861328,-1.2122531342837624,236.97999572753903,0.03633371551672737
8245,2019-03-26,239.07000732421875,240.25,237.3600006103516,238.0,1193000.0,0.008861906961631805,-1.4595675605480516,26.744469870327993,77.89651918654718,78.07232776024505,-2.717904531154659,-11.99340146320813,-22.295098251794286,-19.233433778027887,28.49859782820841,3.279998779296875,11.034440669677053,9.643505859375011,-7.5603191755604655,26.84733089431049,1.0415933419072871,18.245418376842736,-3.2800140380859375,72.14934882413567,-2.1561817014361964,8.601912517467735,3,-2.3100128173828125,-11.775009155273438,-27.57000732421875,-27.38500976562497,3.6199951171875,1,0.03718575780019173,1.0265474775845307,236.97000122070312,1.0415474336218906,237.55999755859372,-1.1154002279051616,239.5399932861328,0.03718575780019173
8246,2019-03-27,239.41000366210938,240.2100067138672,238.16000366210938,238.7100067138672,1351200.0,0.001422162243168934,-1.2777773068282965,0.6541982773372882,83.8015628170837,78.65732942361244,-2.8864352915141467,-11.22671022304172,-22.121425907714922,-19.58868081780517,30.05055132388389,2.0500030517578125,11.301125296884322,8.915502166748041,-7.96362352076963,25.794627854265713,0.4759393229892055,17.355065010506877,-3.6200103759765625,79.56061424130333,-1.9583512571889798,8.439562843758841,3,-2.6500091552734375,-12.115005493164062,-26.735000610351562,-27.725006103515597,5.209991455078125,2,0.02585523723621197,-1.4595675605480516,239.07000732421875,1.0265474775845307,236.97000122070312,1.0415474336218906,237.55999755859372,0.02585523723621197
8247,2019-03-28,241.22000122070312,241.9499969482422,239.5800018310547,239.97999572753903,1396700.0,0.0075602419736322535,-1.323532271697097,1.771444141689414,77.64026257213922,78.68697511548335,-3.9554459379533853,-11.875051592480702,-23.451574659570895,-21.4148956417134,31.575279813071933,2.5399932861328125,11.14664114935556,9.60149993896485,-6.973045266058477,26.176045143988176,1.3142273364532002,17.8887725414765,-5.340807800292964,88.14942705262793,7.765963628069798,8.287272602511658,3,-3.5,-13.120002746582031,-28.544998168945312,-29.535003662109347,3.009994506835909,3,0.010778567657566462,-1.2777773068282965,239.41000366210938,-1.4595675605480516,239.07000732421875,1.0265474775845307,236.97000122070312,0.010778567657566462
8248,2019-03-29,242.13999938964844,242.44000244140625,240.7700042724609,241.66000366210938,1968000.0,0.0038139381655319937,2.0925839585188224,0.38709161385589463,76.72821068534834,78.42822885566737,-3.952275391135288,-11.602070678759617,-23.84373769006416,-22.361414126134463,33.79607705229652,1.669998168945341,10.438762292803602,9.386498260498058,-6.780527647921986,25.553524168918102,1.3029853062880363,17.47001121470808,-6.017973828125008,95.48868212429586,16.665215047608214,8.083512954210025,3,-3.029998779296875,-13.794998168945312,-29.464996337890625,-30.45500183105466,-1.9600067138671875,4,0.008837859895278077,-1.323532271697097,241.22000122070312,-1.2777773068282965,239.41000366210938,-1.4595675605480516,239.07000732421875,0.008837859895278077
8249,2019-04-01,244.19000244140625,244.41000366210938,242.5800018310547,243.07000732421875,1610200.0,0.00846618921667286,1.3461598654094449,2.3333439298089456,75.44177563418704,78.02512094716172,-5.376211147527471,-12.249723041337688,-25.37246656324558,-24.435227629412566,36.09849933393427,2.2700042724609375,10.203160560916928,10.147501373291021,-5.299165293267691,25.594168039849734,2.424168040011665,17.870834706570378,-7.688898267089854,96.87941665999318,19.567539436678857,7.723333333279353,4,-4.095001220703125,-14.099998474121094,-31.262500762939453,-32.530006408691406,-2.850006103515625,0,0.005487515150060851,2.0925839585188224,242.13999938964844,-1.323532271697097,241.22000122070312,-1.2777773068282965,239.41000366210938,0.005487515150060851
8250,2019-04-02,240.5,244.19000244140625,240.30999755859372,244.0,1574300.0,-0.015111193761061847,1.0000000000000147,-3.1250136239782016,59.221118604660646,75.88895386259436,-1.2799634206822645,-7.305549652229388,-21.26198698712389,-20.85923351293414,38.053122316523705,3.8800048828125284,9.989106228830536,5.423499298095692,-8.728938000409215,19.5759365966006,-1.6527193511567475,12.499717947348131,-3.3661838666601795,37.43994140625,-36.084715451093516,7.076218649252449,4,-0.40000152587890625,-10.409996032714844,-26.947498321533203,-30.520004272460938,2.970001220703125,1,0.004532209305158519,1.3461598654094449,244.19000244140625,2.0925839585188224,242.13999938964844,-1.323532271697097,241.22000122070312,0.004532209305158519
8251,2019-04-03,242.47999572753903,243.5500030517578,241.0200042724609,241.69000244140625,1663600.0,0.008232830467937768,-1.3755972806269379,-0.22571236746650974,69.83472435025729,74.80075665892245,-2.6795183279515697,-7.857249834892684,-22.75146532413848,-22.978967333911584,40.35257164823991,3.0500030517578125,9.46482818028511,6.2409950256347315,-6.139434613713519,18.62142466498298,0.050780205960620606,12.431209845308842,-4.764084591897642,60.04125873904894,-12.915930973160528,6.1902148196741225,4,-2.3799972534179403,-12.389991760253878,-28.457492828369112,-32.49999999999997,4.540008544921875,2,0.0008660785119081194,1.0000000000000147,240.5,1.3461598654094449,244.19000244140625,2.0925839585188224,242.13999938964844,0.0008660785119081194
8252,2019-04-04,244.3999938964844,244.75999450683597,241.25,242.1699981689453,1319700.0,0.00791817140702511,1.379659754514252,2.8228033917294173,73.01788518049737,74.30728779147016,-4.288621072286304,-8.013579378104254,-24.13852847325333,-25.087397128490238,43.528252672358754,3.509994506835966,8.956854361370802,6.780493164062534,-2.1434986797920033,15.704485007917071,2.3184972421352654,11.242489085989803,-6.1485553587255595,91.91009309582194,16.95584793999336,4.461995921927273,4,-4.125000000000028,-14.134994506835966,-30.37749099731448,-34.41999816894534,-2.479995727539091,3,0.0009001686832950107,-1.3755972806269379,242.47999572753903,1.0000000000000147,240.5,1.3461598654094449,244.19000244140625,0.0009001686832950107
8253,2019-04-05,245.8699951171875,247.08999633789062,244.00999450683597,244.9600067138672,1616200.0,0.006014735095802415,-1.1921621225367727,0.40806733039104476,71.1485819203538,73.85896010567495,-4.979536939822054,-8.497665958881498,-24.9901417056775,-26.712529875391226,44.897594666877225,3.080001831054659,8.549903007858859,7.347994995117176,-1.0378229589982766,15.733812949232629,3.1550860180594498,11.540903972174902,-6.967700982520938,82.00587846079759,8.416254484330523,4.192908977057721,4,-3.6449966430664062,-14.439994812011719,-31.077495574951172,-36.30500030517578,-3.139999389648466,4,-0.006670189214697753,1.379659754514252,244.3999938964844,-1.3755972806269379,242.47999572753903,1.0000000000000147,240.5,-0.006670189214697753
8254,2019-04-08,246.5200042724609,246.8300018310547,245.1999969482422,245.9900054931641,1244200.0,0.002643710774727026,1.8348061460074834,0.5824236631620684,71.39629265978621,73.13671271381261,-4.618054547268571,-8.244884817375606,-24.96148518143474,-27.500137384892724,46.13644470532663,1.6300048828125,7.857913413039654,7.156504058837868,-0.8675475150200782,15.180555632695814,3.144478271908895,11.168529845766841,-6.635185873407465,91.59303586941317,18.084641703966327,4.012025786928976,4,-3.895004272460909,-15.040008544921847,-31.235000610351534,-41.480003356933565,-1.8500061035155966,0,-0.025718041079021314,-1.1921621225367727,245.8699951171875,1.379659754514252,244.3999938964844,-1.3755972806269379,242.47999572753903,-0.025718041079021314
8255,2019-04-09,244.91000366210938,245.67999267578125,244.00999450683597,245.1100006103516,1450200.0,-0.006530912633654351,1.4925697757836898,-0.3773536016584116,66.75117986484344,71.24222571911926,-2.3384452955721997,-6.001413005803556,-22.732338990671252,-25.98644106868045,46.71544426136896,2.510009765624943,7.337623658951998,4.949003601074224,-2.843699024955015,12.741706227103464,1.052652288059619,8.84535491408883,-4.160563910395467,64.08574093206956,-9.269330389839709,3.8963513130146157,4,-1.5750045776367188,-13.2550048828125,-29.37000274658203,-39.61500549316406,2.529998779296875,1,-0.014576812995944932,1.8348061460074834,246.5200042724609,-1.1921621225367727,245.8699951171875,1.379659754514252,244.3999938964844,-0.014576812995944932
8256,2019-04-10,245.6100006103516,246.6699981689453,244.7100067138672,245.27999877929688,1556600.0,0.00285818030205065,-1.666680506970323,-1.650034332799175,63.91565337848246,69.71726914204629,-2.309336092693968,-6.297334695228756,-22.77746123202658,-26.774220791079358,46.84853544986404,1.959991455078125,7.023902075256615,5.187500762939493,-2.8029877567073527,13.177989282586339,1.1922565031160843,9.182745022762901,-4.099694068296486,74.65759151360015,3.9162543695866674,3.9952442598234175,4,-1.9100036621094034,-13.955001831054716,-29.80500030517581,-40.05000305175781,2.7400054931640057,2,-0.008712997778309028,1.4925697757836898,244.91000366210938,1.8348061460074834,246.5200042724609,-1.1921621225367727,245.8699951171875,-0.008712997778309028
8257,2019-04-11,241.2400054931641,244.17999267578125,240.9199981689453,243.6199951171875,2719800.0,-0.017792415236870918,-1.1589337052026334,-7.212049752623328,57.603323137686765,67.59228163675056,2.3063303141178153,-1.4171838966339578,-17.823396748609667,-22.505058181853087,46.45569350695665,4.690002441406278,6.292356511875909,0.4475051879882983,-6.920684098546133,7.815694474522729,-3.2365894552789314,4.131599831255528,5.849990844726534,5.186505983574382,-64.22022666314457,3.6840946432672204,4,2.4599914550780966,-9.585006713867216,-25.285003662109403,-35.530006408691435,7.6599884033203125,3,0.023959536758759503,-1.666680506970323,245.6100006103516,1.4925697757836898,244.91000366210938,1.8348061460074834,246.5200042724609,0.023959536758759503
8258,2019-04-12,241.9499969482422,242.72000122070312,240.8999938964844,241.50999450683597,2187600.0,0.0029430916884065628,-1.1927750712382061,-0.18487578137521066,60.23848139863915,65.90302672168968,1.7506524774634897,-1.5489563463475804,-18.034766771491263,-23.258968037523488,46.07326410665215,1.8200073242187216,5.369179954946219,0.7399971008300668,-5.813430636306691,7.293424837966825,-2.5367167677383122,4.016710969398446,5.016599426269522,17.706604499406495,-54.81658596273222,3.276713868568376,4,1.75,-6.519996643066406,-25.614994049072266,-36.23999786376953,7.9799957275390625,4,-0.00012398751674003172,-1.1589337052026334,241.2400054931641,-1.666680506970323,245.6100006103516,1.4925697757836898,244.91000366210938,-0.00012398751674003172
8259,2019-04-15,246.3300018310547,246.75,241.9600067138672,242.3699951171875,1859700.0,0.018102934234586865,-1.0041882008931848,8.99996532112695,63.64661091279143,66.39474808925976,-2.5634437196747513,-5.440803438149999,-21.71441633324025,-27.675112224343422,45.80626109061432,4.8000030517578125,4.982286145882767,4.633001708984381,-1.9224592413197001,11.188462659288462,1.355271233832326,7.910732184136435,-5.430007934570284,92.8205516111699,19.41356308136794,3.2777304751520413,4,-2.3350067138671875,-9.2550048828125,-26.60000228881836,-37.225006103515625,3.1799926757812784,0,-0.01461456613792711,-1.1927750712382061,241.9499969482422,-1.1589337052026334,241.2400054931641,-1.666680506970323,245.6100006103516,-0.01461456613792711
8260,2019-04-16,245.33999633789062,246.82000732421875,244.25,246.6499938964844,1360500.0,-0.004019021174055171,2.1151143005104682,-0.33080690343438485,60.880720506020666,65.39985877323346,-0.9104254616955245,-4.003131087152383,-20.0504557941249,-26.690964682589055,45.34825598345235,2.57000732421875,4.563859499480202,3.228496551513672,-3.135339837098229,9.592332940125573,0.04657835720772141,6.410414745819622,-4.440002441406222,74.99987112538457,2.2733199439441876,3.181918194305953,4,-1.345001220703125,-6.845001220703125,-25.004993438720703,-35.62999725341797,3.19000244140625,1,-0.0027308966289482095,-1.0041882008931848,246.3300018310547,-1.1927750712382061,241.9499969482422,-1.1589337052026334,241.2400054931641,-0.0027308966289482095
8261,2019-04-17,245.55999755859372,246.4600067138672,244.32000732421875,246.3000030517578,1363000.0,0.0008967197521276837,3.0376858742748563,0.5648907422075293,58.45673366816239,63.7819530496407,-0.7236860698486396,-3.73908706665145,-19.593912604258634,-26.765033690271054,45.056516632992206,2.1399993896484375,4.0627886670940825,3.0194976806640454,-3.03718972240614,9.07618508373423,-0.008846020871061455,6.047841382199152,-4.423203124999958,78.71609953244231,7.612427103146686,3.0283437015350962,4,-1.5650024414062216,-5.540000915527315,-23.4799995422363,-34.10500335693354,1.740005493164091,2,0.007655989988206269,2.1151143005104682,245.33999633789062,-1.0041882008931848,246.3300018310547,-1.1927750712382061,241.9499969482422,0.007655989988206269
8262,2019-04-18,245.80999755859372,247.25,244.6999969482422,246.7899932861328,1365000.0,0.0010180811308255766,1.684200804696472,1.3243087201270056,57.342931897212296,62.24799193595831,-0.8410933923220796,-3.6841580981635786,-19.15019208955613,-26.854350672671472,44.6137302040977,2.5500030517578125,4.2946743984542195,2.955997467040987,-3.0958378094513535,9.007832743533328,-0.06992017120518312,5.9819151052871575,-4.445874609374954,77.32281799526082,8.919359650916519,3.0259176382461654,4,-1.735000610351534,-5.595001220703097,-21.704998016357393,-30.104995727539034,0.5,3,0.01033321903156681,3.0376858742748563,245.55999755859372,2.1151143005104682,245.33999633789062,-1.0041882008931848,246.3300018310547,0.01033321903156681
8263,2019-04-22,243.4199981689453,245.7700042724609,242.55999755859372,245.19000244140625,1300000.0,-0.009722954368764913,1.1911249290442616,1.8061346827558837,48.48005484248147,59.70174328959112,1.3017156042331237,-0.8776289028542692,-15.99773437551309,-24.339725605216756,43.776175569169204,3.25,4.062096789971662,0.27299804687498863,-5.243375364448696,5.789371458198673,-2.4851886587868535,3.0311847525368307,-1.7027225966796777,27.599117354370684,-35.665534155093034,2.758186705661849,4,0.654998779296875,-3.2050018310546875,-19.290000915527344,-24.900001525878906,-2.7299957275390625,0,0.022512512401449136,1.684200804696472,245.80999755859372,3.0376858742748563,245.55999755859372,2.1151143005104682,245.33999633789062,0.022512512401449136
8264,2019-04-23,245.5800018310547,246.52999877929688,242.2100067138672,244.6499938964844,1524600.0,0.008873566996784765,2.05299595076213,-0.5254269433357024,60.67227138586336,59.02630901414889,-1.1238328429514581,-2.487031096923431,-17.31255064718701,-26.351538078636906,43.39421499481727,4.3199920654296875,3.5987536528806743,2.0025016784667855,-2.7790827434899654,6.784086100423536,-0.38829053251157575,4.393293889445147,-3.5307627931249783,66.86507155594443,0.31998029227291624,2.390792210978373,4,-1.5050048828125,-5.209999084472656,-21.362503051757812,-26.93000030517578,-4.040008544921875,1,0.017713131412545158,1.1911249290442616,243.4199981689453,1.684200804696472,245.80999755859372,3.0376858742748563,245.55999755859372,0.017713131412545158
8265,2019-04-24,247.9600067138672,248.6999969482422,245.6000061035156,245.67999267578125,1156400.0,0.009691362753754706,-1.5409894501178452,2.4516070813303674,61.32233103737023,58.73816208735864,-3.3812736722807983,-4.392053656338419,-18.833557164619208,-28.624850704726214,42.82459974174208,3.1199951171875,3.16123343573409,3.9380065917968636,-0.7307953108641243,8.606808494457852,1.6036056404663555,6.272407543127372,-5.75,88.59797615017116,20.35319640599458,2.3344009513304944,4,-3.1600112915039062,-5.720008850097656,-23.742507934570312,-29.31000518798828,-8.3800048828125,2,0.006250958828039499,2.05299595076213,245.5800018310547,1.1911249290442616,243.4199981689453,1.684200804696472,245.80999755859372,0.006250958828039499
8266,2019-04-25,245.6000061035156,247.1499938964844,243.94000244140625,246.2100067138672,1278200.0,-0.009517666343165199,1.5783323017715947,-0.2675424800733613,52.43508825817052,58.16391376741239,-1.143043064535874,-1.6280048764984656,-15.726787269676521,-26.287837194579282,41.99710844236871,4.0200042724609375,2.5812501689834733,1.268505859374983,-2.9076901747774855,5.444701893527451,-0.8195921577012371,3.356603876451203,-3.389999389648409,52.23427566489818,-12.47928221091044,2.0880980170762293,4,-0.8000106811523153,-3.3600082397460653,-20.830005645751925,-26.555007934570284,-4.529998779296847,3,0.011929937308496452,-1.5409894501178452,247.9600067138672,2.05299595076213,245.5800018310547,1.1911249290442616,243.4199981689453,0.011929937308496452
8267,2019-04-26,243.82000732421875,245.88999938964844,242.05999755859372,245.6199951171875,1842900.0,-0.007247551852855416,2.2735109615660742,2.950796708107024,45.891810040094796,56.56983917201857,1.163802171326381,0.3760472599900311,-13.234320606312792,-24.551947867764568,40.63496018858992,3.830001831054716,2.147198058837432,-0.6414932250976619,-4.564035647042573,3.281049196847249,-2.6027644360701174,1.3197779858747936,4.8799896240234375,26.506173605510025,-34.53207206009387,1.9612712109724528,4,1.5099945068359375,-1.57501220703125,-16.3175048828125,-23.850006103515625,1.789993286132841,4,0.014272806262824567,1.5783323017715947,245.6000061035156,-1.5409894501178452,247.9600067138672,2.05299595076213,245.5800018310547,0.014272806262824567
8268,2019-04-29,244.27999877929688,245.75,243.4900054931641,245.0,1429700.0,0.0018866025808392806,1.0360299676953486,0.4000033908650097,45.47656302479065,54.550944962240706,1.1947162656243222,0.08917133248991149,-12.995336713557322,-25.058292537478508,39.13014567985393,2.259994506835909,1.7647181409892312,-0.2885017395019531,-4.058178701387021,3.481175222383115,-2.173340220444487,1.596336741440581,4.287198181152348,33.43375639708733,-22.758858973622587,1.8848384809425336,4,1.0999984741210938,-2.035003662109375,-14.804996490478516,-22.584999084472656,3.6800079345703125,0,0.008310130953991468,2.2735109615660742,243.82000732421875,1.5783323017715947,245.6000061035156,-1.5409894501178452,247.9600067138672,0.008310130953991468
8269,2019-04-30,245.52999877929688,245.7899932861328,243.0200042724609,244.7700042724609,1427600.0,0.005117078787647111,3.3281635572510426,-1.05554613656597,51.270482115318956,53.483140696607194,-0.20193362505051482,-1.1123215409481304,-13.60221078891152,-26.360621417790327,37.21500749598423,2.7699890136719034,1.8917036035008437,0.8944984436035099,-2.8944368182141886,4.6834337054212085,-0.9999691873053393,2.7889660745123592,2.9070541931152434,52.2590593323362,-2.813881598716769,1.894467630908848,4,-0.15000152587890625,-3.285003662109375,-15.10000228881836,-23.270004272460938,5.6800079345703125,1,-0.019712443945561264,1.0360299676953486,244.27999877929688,2.2735109615660742,243.82000732421875,1.5783323017715947,245.6000061035156,-0.019712443945561264
8270,2019-05-01,241.58999633789062,245.4600067138672,241.5500030517578,245.33999633789062,1350400.0,-0.016046928933306615,-1.0417845276133257,-4.934246190294353,42.72792264610808,51.735495027490046,3.52039851197506,3.0709782987071037,-9.1047981051303,-22.404898337850938,35.965247305678695,3.9799957275390625,1.8111373965388964,-3.10000381469726,-6.663103336475217,0.46309570708069714,-4.881553575586253,-1.3184540538082672,6.719515526245118,0.714166991370592,-49.73827828216422,1.7815497608889803,5,3.535003662109375,1.44000244140625,-9.672500610351562,-18.544998168945312,14.420013427734375,2,-0.00020697484380882702,3.3281635572510426,245.52999877929688,1.0360299676953486,244.27999877929688,2.2735109615660742,243.82000732421875,-0.00020697484380882702
8271,2019-05-02,242.69000244140625,242.88999938964844,240.4199981689453,241.75999450683597,1237600.0,0.004553193924375698,2.714282436354875,-0.24800211588540907,52.974961696511095,51.2501650051899,2.202038564503397,2.094919681907413,-9.590559084323047,-23.592002544541828,34.5119850481462,2.470001220703125,1.2754028237922626,-2.010498046875,-5.547316051952777,1.5263199582027767,-3.778907049413874,-0.24208904433612588,5.349129070234369,41.49915476927712,-14.072747782122299,1.7684090025388848,5,1.8699951171875,0.7399978637695312,-10.662506103515625,-19.645004272460938,14.160003662109318,3,-0.012814704269090815,-1.0417845276133257,241.58999633789062,3.3281635572510426,245.52999877929688,1.0360299676953486,244.27999877929688,-0.012814704269090815
8272,2019-05-03,244.6199951171875,244.8800048828125,242.72000122070312,243.2700042724609,905900.0,0.007952501777436005,1.3101515262784265,1.4515906741702829,55.21687565255295,51.9987006507534,0.09553925171363176,0.19210326029144653,-10.810608099346354,-25.465588785516218,32.97961138102219,2.19000244140625,0.9160047171423571,-0.09150543212891193,-3.6257557280088974,3.4427448637510736,-1.8586305800689047,1.6756197158110808,2.961988393891403,78.21230478961606,17.113302826866544,1.7671251479399934,5,-0.05999755859375,-0.4799957275390625,-12.592498779296875,-21.574996948242188,12.489990234375,4,-0.014512255186940437,2.714282436354875,242.69000244140625,-1.0417845276133257,241.58999633789062,3.3281635572510426,245.52999877929688,-0.014512255186940437
8273,2019-05-06,244.22999572753903,244.8300018310547,242.05999755859372,242.8500061035156,1194900.0,-0.001594307078052415,1.1472886097360215,1.022221468696643,45.138876133989015,50.27276784498958,0.6845026314652785,0.4774157071803131,-9.734731493225667,-24.985750460757714,30.926792980563945,2.770004272460966,0.6109388546542505,-0.39950485229493893,-3.896485559339908,3.09747585475003,-2.1479952058174376,1.3489855012275598,2.922268663011863,70.94973971948755,13.290621805971746,1.7484903535224856,5,0.3300018310547159,0.27500152587893467,-11.319995880126925,-20.37999725341794,13.000015258789034,0,0.005650431588886784,1.3101515262784265,244.6199951171875,2.714282436354875,242.69000244140625,-1.0417845276133257,241.58999633789062,0.005650431588886784
8274,2019-05-07,240.17999267578125,242.7400054931641,238.22000122070312,241.72000122070312,1775200.0,-0.0165827421799406,1.525129997442649,-1.1159566116387842,39.53770702386828,47.85225406571159,4.344869652527564,4.245770248400703,-5.0562724467527005,-20.92986077406752,28.604912281243188,6.009994506835909,0.20433230552598047,-4.13250732421875,-8.03396402477378,-0.23105062366371953,-6.083235674496279,-2.1817789739412206,6.568335741473305,27.07168464069162,-27.221020051940368,1.9507283502775175,5,2.5050048828125,3.2800064086914062,-6.452491760253906,-16.084991455078125,19.529998779296818,1,0.03239243182336238,1.1472886097360215,244.22999572753903,1.3101515262784265,244.6199951171875,2.714282436354875,242.69000244140625,0.03239243182336238
8275,2019-05-08,241.33999633789062,243.0500030517578,238.19000244140625,239.55999755859372,1611900.0,0.004829726444680382,-1.1504479748296885,-1.155836949844459,41.75781208090498,46.66589004601541,2.3993850261237526,2.956161210961625,-5.579436526148669,-22.09793001632562,26.653396519503815,4.8600006103515625,0.26308188416493294,-2.794003295898449,-6.90158295499657,1.3135763631996724,-4.8477931254475095,-0.7402134663493882,4.726065903639807,47.08509337736865,-3.948096865026855,2.0537898295490544,5,0.7000045776367188,2.1050033569335938,-6.247493743896484,-16.259994506835938,18.809997558593807,2,0.040896703927010725,1.525129997442649,240.17999267578125,1.1472886097360215,244.22999572753903,1.3101515262784265,244.6199951171875,0.040896703927010725
8276,2019-05-09,243.47000122070312,244.05999755859372,240.16000366210938,240.66000366210938,1919300.0,0.008825743412336662,-1.0472422023933337,1.5786513964373023,45.74236644400398,46.649285202005316,-0.07211934141670895,0.6931508665084891,-7.048905494773209,-24.203098729876444,24.341648820855227,3.8999938964843466,-0.1633787073829751,-0.5569984436035043,-4.613866194535092,3.4998693073280833,-2.585432319069298,1.4714354318622895,1.8084550408148914,78.92371976753734,29.92649025475214,2.02843387546579,5,-1.4800033569335938,-0.02500152587890625,-8.375,-18.389999389648438,17.959991455078125,3,0.05150535376863319,-1.1504479748296885,241.33999633789062,1.525129997442649,240.17999267578125,1.1472886097360215,244.22999572753903,0.05150535376863319
8277,2019-05-10,247.0200042724609,248.5500030517578,240.02999877929688,242.94000244140625,2036500.0,0.014580864311656061,1.3865560226274611,1.4519592084971336,56.28492364216022,47.85021415949083,-3.4871815261073777,-2.5314136261318083,-9.905746711333762,-27.39680938219206,23.854729147763486,8.520004272460938,-0.7430733859295628,2.7040046691894304,-1.3403977402654732,6.748407078644334,0.6818034644619786,4.726205873916882,-8.830001831054659,85.23167288457347,32.142730314212194,2.0222012047274527,5,-3.650001525878878,-3.5750045776366903,-11.925003051757784,-21.94000244140622,15.719985961914091,4,0.03979435536003084,-1.0472422023933337,243.47000122070312,-1.1504479748296885,241.33999633789062,1.525129997442649,240.17999267578125,0.03979435536003084
8278,2019-05-13,241.9199981689453,244.92999267578125,240.6699981689453,244.1199951171875,1962800.0,-0.020646125881733535,1.2303682488705676,-0.539214696301619,44.20519049800253,47.06518175756679,1.3889123468481728,2.7049120589355766,-4.180116240047937,-21.889428657551633,23.348902849180043,6.350006103515597,-1.04051423728842,-2.3945014953613395,-6.442619078659106,1.6536160879364274,-4.418560287010223,-0.370442703712456,-3.5227957153320233,36.003817642752885,-14.708752872818046,2.0240587916488817,5,1.4500045776367188,1.5250015258789062,-6.650001525878906,-16.665000915527344,21.74000549316412,0,0.06278929934518773,1.3865560226274611,247.0200042724609,-1.0472422023933337,243.47000122070312,-1.1504479748296885,241.33999633789062,0.06278929934518773
8279,2019-05-14,242.72999572753903,245.08999633789062,241.80999755859372,242.2899932861328,1635100.0,0.0033482042192645167,-3.6857329700270984,-0.20000138716455335,41.28622245181858,46.90499284709018,0.15641415971825268,1.6984636509063478,-4.308973149900595,-22.295340940077807,22.04222610978851,3.2799987792969034,-1.0000926219765347,-1.4045036315918367,-5.395015203945491,2.5860079407618173,-3.399759417768678,0.5907521545850045,-4.129737261962845,43.822326434966506,-2.0113290504374817,1.995255786176829,5,0.6400070190429972,0.7150039672851847,-5.902496337890597,-16.30999755859372,24.620010375976534,1,0.059737220426045345,1.2303682488705676,241.9199981689453,1.3865560226274611,247.0200042724609,-1.0472422023933337,243.47000122070312,0.059737220426045345
8280,2019-05-15,244.6699981689453,245.3999938964844,241.22999572753903,242.1100006103516,1194800.0,0.007992429759624331,1.0746316244961158,5.818143986683624,48.428510358078654,46.399831587264345,-1.4536066120244584,-0.3102117219678746,-5.576703886866369,-23.79064660811079,20.580650814181734,4.169998168945369,-0.9374050666975506,0.5689987182617244,-3.3900271727043787,4.528024609227828,-1.410514227221313,2.548511663744762,-5.870744811645494,54.46005942328254,9.046246292035534,1.979512945483049,5,-1.2999954223632812,-1.2249984741210938,-7.617500305175781,-18.25,21.460006713867188,2,0.061470525191844816,-3.6857329700270984,242.72999572753903,1.2303682488705676,241.9199981689453,1.3865560226274611,247.0200042724609,0.061470525191844816
8281,2019-05-16,247.44000244140625,249.72999572753903,245.2100067138672,245.6300048828125,1800600.0,0.011321389190301234,-2.4113203201473845,0.707030970602969,55.91888995115994,46.477833175998455,-3.887810452967244,-3.0906061531286753,-7.609367229703167,-26.026992640971883,19.40372568253441,5.059997558593722,-1.0849193843273213,3.2450027465820312,-0.942560370945472,7.4325658641095345,1.1512211878182939,5.338784305345769,-8.445734090217286,76.39181436497483,27.405440934034573,2.09378155876375,5,-3.4800033569335938,-3.4800033569335938,-9.945003509521484,-21.020004272460938,19.329986572265682,3,0.05136595267407462,1.0746316244961158,244.6699981689453,-3.6857329700270984,242.72999572753903,1.2303682488705676,241.9199981689453,0.05136595267407462
8282,2019-05-17,248.3500061035156,250.0500030517578,245.58999633789062,245.8800048828125,1672000.0,0.0036776739942234737,-1.9245770088950702,1.364643399089514,56.55817512332902,47.74664417481401,-4.7081859781805235,-4.005949018236407,-7.677592661251623,-26.3509543648195,18.035631589107552,4.4600067138671875,-0.6125009070971146,4.02800598144529,-0.505559620906638,8.561571583797217,1.761223180269326,6.294788782621254,-8.926308657272642,81.87637459168903,29.64531487621143,2.2667828011759683,5,-4.230003356933565,-4.230003356933565,-10.672508239746065,-21.930007934570284,18.009979248046903,4,0.05266755083876973,-2.4113203201473845,247.44000244140625,1.0746316244961158,244.6699981689453,-3.6857329700270984,242.72999572753903,0.05266755083876973
8283,2019-05-20,248.8999938964844,249.94000244140625,247.1499938964844,247.1499938964844,1600500.0,0.002214567261736189,-2.188581194196396,0.7085016741416245,55.55554437573331,49.5264038805768,-5.057969773715797,-4.347223639630926,-7.717640396139302,-26.233421289615507,17.463271813738523,2.7900085449218466,-0.5139797865338096,4.303993988037149,-0.6435345369810364,9.251522513055335,1.8302297255280564,6.777758250546242,-8.838718113910545,86.961358273302,33.29902120608617,2.4737642625090945,5,-4.779991149902372,-4.779991149902372,-11.222496032714872,-22.47999572753909,15.510009765625028,0,0.05560464715658675,-1.9245770088950702,248.3500061035156,-2.4113203201473845,247.44000244140625,1.0746316244961158,244.6699981689453,0.05560464715658675
8284,2019-05-21,249.92999267578125,250.8300018310547,248.1000061035156,249.1100006103516,1504200.0,0.004138203312794131,1.0839579511371464,0.46856689453123374,65.20786333652016,52.131965131200715,-5.0953128044060065,-5.3066998588419665,-8.27550133726325,-26.721089159608027,16.765590809514947,2.729995727539091,-0.5951520645792527,5.116493225097656,-0.36664419686667316,10.599630647061986,2.3749245141154915,7.858061936079821,-9.26939325705635,90.62491059308971,29.014770751726743,2.7415687109821634,5,-4.499992370605469,-5.419990539550781,-10.364994049072266,-23.509994506835938,15.649993896484318,1,0.05493542747444202,-2.188581194196396,248.8999938964844,-1.9245770088950702,248.3500061035156,-2.4113203201473845,247.44000244140625,0.05493542747444202
8285,2019-05-22,249.50999450683597,251.00999450683597,249.13999938964844,251.00999450683597,1242300.0,-0.0016804632547248177,1.4933268229167045,-1.8292859934126688,62.75241335902723,54.021970343981074,-3.7934465493264327,-5.022112937737717,-7.48392942584718,-25.794815965358453,15.599408496699397,1.8699951171875284,-0.3469701107085541,4.618995666503935,-1.090538662207166,10.328529995215035,1.7642285021483701,7.473762830859499,-8.035842895124688,74.13787660349178,9.571410586818928,2.8547671643555543,5,-3.9899978637695597,-4.909996032714872,-8.974998474121122,-23.089996337890653,14.750015258789034,2,0.0715001883268882,1.0839579511371464,249.92999267578125,-2.188581194196396,248.8999938964844,-1.9245770088950702,248.3500061035156,0.0715001883268882
8286,2019-05-23,248.52999877929688,249.9199981689453,247.17999267578125,248.6300048828125,1822800.0,-0.003927681251711279,1.0447858070099525,0.06667073567708333,57.58046212993457,54.16591906484489,-2.257621041201446,-4.017325005103345,-6.246340177301391,-24.3244323621484,14.742910372600326,2.7400054931640625,0.4180907674677883,3.4925003051757812,-2.4396529755478866,9.42465358589945,0.5264236648139331,6.458576945537629,-6.102262878073134,54.243605805098184,-8.241630366107763,2.966076640361834,5,-2.69000244140625,-3.9300003051757812,-7.285003662109375,-22.110000610351562,15.019989013671875,3,0.07081642534085009,1.4933268229167045,249.50999450683597,1.0839579511371464,249.92999267578125,-2.188581194196396,248.8999938964844,0.07081642534085009
8287,2019-05-24,247.3000030517578,249.55999755859372,246.7700042724609,249.1100006103516,1340200.0,-0.004949083545569666,1.0590421279040083,18.098870918523325,55.76418843655606,55.45025216912862,-1.0993377353258609,-2.6490682888570802,-4.685847971125156,-22.63288796229017,14.467846080328728,2.7899932861328125,1.0747402086977331,2.0885047912597656,-3.897192650300923,8.074202232820454,-0.9043439295205928,5.081353512040124,-4.014041289972852,12.500000000000503,-46.89392448117501,2.9928487207803456,5,-1.1800079345703125,-2.7000045776367188,-5.292507171630859,-20.8800048828125,18.169998168945256,4,0.0787302293637222,1.0447858070099525,248.52999877929688,1.4933268229167045,249.50999450683597,1.0839579511371464,249.92999267578125,0.0787302293637222
8288,2019-05-28,246.30999755859372,250.1999969482422,246.13999938964844,248.5800018310547,3164100.0,-0.004003257100473556,-2.1111085127653477,1.254147698533127,63.003824730495,57.86331908898155,0.6469056686439956,-1.5802003314298076,-3.3622990419652297,-21.199170208419844,14.239202167641224,4.05999755859375,1.4796153846707512,0.9969993591308253,-4.991035913350743,6.985034631612393,-1.9970182771099587,3.9910169953716093,-2.2516325223036517,3.4907256548433616,-57.51354769181403,2.9940176362407795,5,-0.19000244140622158,-1.7099990844726278,-4.165000915527315,-19.80999755859372,22.83001708984378,1,0.0814014371795817,1.0590421279040083,247.3000030517578,1.0447858070099525,248.52999877929688,1.4933268229167045,249.50999450683597,0.0814014371795817
8289,2019-05-29,240.69000244140625,244.7700042724609,238.91000366210938,244.1300048828125,2594900.0,-0.022816756010281547,1.483050463905879,1.5154167254834552,48.84053884268367,57.90910003171543,6.645993525495356,3.856318185231544,2.4364205507845895,-15.094340806477476,13.832423928260571,7.399993896484347,1.117005655117282,-4.380995941162098,-10.713409014368011,1.9514171320438152,-7.54720247776504,-1.2147894045591556,10.319992065429716,14.710744843849472,-46.0691412629274,3.1662065366029504,5,4.269996643066406,3.9099960327148438,1.4549942016601562,-14.19000244140625,27.55999755859375,2,0.09855000614941445,-2.1111085127653477,246.30999755859372,1.0590421279040083,247.3000030517578,1.0447858070099525,248.52999877929688,0.09855000614941445
8290,2019-05-30,241.5399932861328,243.5800018310547,240.75,242.1499938964844,2030300.0,0.003531475491731273,-1.5844916842596657,0.17732563297316345,46.392506475719685,56.85061297888874,5.928796151111442,3.164642003990963,1.7638864008729342,-15.542561500247587,13.935543205600853,2.8899993896484375,1.6091319339037966,-3.5285049438476506,-9.866741616395785,2.809731728700484,-6.697623280121718,-0.3593866075735832,9.228001403808634,23.294873233040637,-33.73627982043709,3.1691183362740674,5,3.4200057983398438,3.0600051879882812,0.6825065612792969,-15.039993286132812,27.86000061035162,3,0.09952800345429558,1.483050463905879,240.69000244140625,-2.1111085127653477,246.30999755859372,1.0590421279040083,247.3000030517578,0.09952800345429558
8291,2019-05-31,239.5800018310547,240.66000366210938,233.0500030517578,238.97999572753903,4058100.0,-0.008114562844904416,4.514473684210526,-0.9836155789579015,35.214605757591244,54.479105271584544,7.438872522725148,5.14339842465273,3.8844749420377127,-13.200253244301933,15.00998844186161,8.489990234375,2.1253189111534425,-5.332996368408203,-12.057744923626103,1.391752186809697,-8.695370646017153,-1.970622090799253,10.950833038330131,38.07580818227275,-14.752499393588302,3.362374277608943,5,2.4499969482421875,2.4499969482421875,3.9399948120117188,-12.355003356933594,30.38999938964838,4,0.10301363947719633,-1.5844916842596657,241.5399932861328,1.483050463905879,240.69000244140625,-2.1111085127653477,246.30999755859372,0.10301363947719633
8292,2019-06-03,241.07000732421875,241.5399932861328,238.0800018310547,239.77999877929688,2512500.0,0.006219239843794577,2.1031585285745567,2.1499923706829764,48.0278609557891,53.642696002701854,5.372585142996712,3.5561247098837043,2.493162693682109,-14.320145400919444,15.478905283166675,3.459991455078125,2.285029286900908,-3.665491485595709,-10.606722413385114,3.2757394421936965,-7.136106949490397,-0.19487602170102036,8.761594272460997,46.76388995161672,-7.854174493019357,3.470615463894697,6,0.959991455078125,0.959991455078125,2.4499893188476562,-13.340011596679688,30.350006103515682,0,0.09325083911627519,4.514473684210526,239.5800018310547,-1.5844916842596657,241.5399932861328,1.483050463905879,240.69000244140625,0.09325083911627519
8293,2019-06-04,245.6100006103516,245.82000732421875,242.5,243.0,1761500.0,0.018832675771345286,1.1914138234923832,2.0232428851931803,55.69621934053952,52.58584666981512,0.35406144841590503,-0.9224769984769807,-1.8295164420495098,-18.481423551925758,15.789472956574333,4.75,2.0599844530936764,0.8055015563965071,-6.142004798599885,7.753007911392899,-2.668251621101689,4.279254733894703,3.5503370445312896,98.35546872666247,40.62148001671878,3.473753177498202,6,-3.580001831054716,-3.580001831054716,-1.8225021362304972,-16.63000488281253,30.93000793457034,1,0.08085990212531446,2.1031585285745567,241.07000732421875,4.514473684210526,239.5800018310547,-1.5844916842596657,241.5399932861328,0.08085990212531446
8294,2019-06-05,247.9600067138672,248.75999450683597,245.0200042724609,246.1000061035156,1825500.0,0.00956803915832305,1.1618589390217522,0.71264374535952,56.40329338365353,51.880388894773596,-2.5756291931606086,-2.8034745557254155,-3.911400316513266,-20.447020336380064,16.32408952938122,3.739990234375057,1.7762396270776435,2.766506958007824,-3.9584191821265904,9.491433098142238,-0.5959561120593833,6.128970028075031,-14.910003662109375,94.90777703313017,35.24115472145073,3.362463070067205,6,-6.3350067138671875,-5.9300079345703125,-4.147510528564453,-18.040008544921875,31.479995727539062,2,0.08541703242898735,1.1914138234923832,245.6100006103516,2.1031585285745567,241.07000732421875,4.514473684210526,239.5800018310547,0.08541703242898735
8295,2019-06-06,251.2100067138672,251.94000244140625,247.7400054931641,248.0,1487800.0,0.01310695237942272,-1.252011667055315,1.725809494901407,57.202921155051534,51.83843989756437,-6.212425588226807,-5.561253268698891,-6.9176845350464475,-23.287734019238314,17.107003194529874,4.199996948242159,1.5543235957705122,5.523006439208984,-1.4550797438450047,12.501092622262973,2.0339633476819756,9.012049530735993,-17.845803833007807,96.13554393263192,36.990658140418276,3.4890430915269985,6,-8.715003967285156,-8.715003967285156,-7.397510528564453,-21.290008544921875,29.36997985839838,3,0.0678316660591538,1.1618589390217522,247.9600067138672,1.1914138234923832,245.6100006103516,2.1031585285745567,241.07000732421875,0.0678316660591538
8296,2019-06-07,256.010009765625,256.60000610351557,251.0200042724609,251.16000366210938,2270200.0,0.019107531242674947,-1.1754372397382158,1.510902168074497,62.74120435936877,52.613663888988,-10.996171544073661,-9.880183106073105,-11.424131234159148,-27.622273507883392,18.476957944697425,5.580001831054659,1.0436140194497625,9.696009063720709,1.4232654645190337,17.968752662922384,5.5596372641198855,13.832380863321532,-21.902774902343737,96.81427536834919,38.86990740373541,4.136371799600836,6,-11.18500518798831,-11.18500518798831,-11.932510375976562,-24.6400146484375,24.639984130859432,4,0.052302580446435876,-1.252011667055315,251.2100067138672,1.1618589390217522,247.9600067138672,1.1914138234923832,245.6100006103516,0.052302580446435876
8297,2019-06-10,256.85000610351557,258.82998657226557,256.1099853515625,256.39999389648443,1839500.0,0.003281107401462924,-4.281405546337885,0.09278590530121929,63.097229987088994,52.624042250831785,-11.554072746563094,-10.48347399589602,-12.013108450982742,-28.019609559325346,18.838391016144566,2.819976806640568,0.6598048903913423,10.044505310058526,0.5215758226266871,19.567434797490336,5.283040566342606,14.805970053774445,-21.393204965820246,87.87518617980527,32.213238438507005,4.761464743715909,6,-10.910011291503878,-10.910011291503878,-12.855007171630803,-25.375007629394474,24.709991455078182,0,0.05108037689475431,-1.1754372397382158,256.010009765625,-1.252011667055315,251.2100067138672,1.1618589390217522,247.9600067138672,0.05108037689475431
8298,2019-06-11,257.1099853515625,259.6199951171875,256.20999145507807,258.91000366210943,1613500.0,0.0010121831491884947,1.1180138940225728,-3.9999321850004588,62.136584419711205,54.10138064827928,-11.31037227039485,-10.063046540184388,-12.043530954266828,-27.817350605753063,19.2634572301978,3.410003662109432,0.5308659239474878,9.544985198974615,-0.7305541178081967,19.820524515757427,4.407215540583223,14.682754857366007,-19.78332937910156,82.80814150968048,30.264699962727214,5.137769658391404,6,-10.774986267089844,-10.774986267089844,-12.759986877441406,-25.634986877441406,25.800018310546875,1,0.05565722411210494,-4.281405546337885,256.85000610351557,-1.1754372397382158,256.010009765625,-1.252011667055315,251.2100067138672,0.05565722411210494
8299,2019-06-12,257.23001098632807,258.75,255.7700042724609,257.57998657226557,1071700.0,0.0004668260340081609,1.2156081954937672,0.19442890324330125,63.183095670263924,55.96700166989531,-9.87603395166559,-9.529659777572192,-11.99396000974727,-27.49018553668361,19.631326422386387,2.979995727539091,0.5614323658424496,8.940010070800724,-1.928190852238572,19.80821099384002,3.505909609281076,14.374110532320373,-17.67402109939448,79.88227088998067,28.828203760856077,5.434100461519652,6,-10.895011901855412,-10.895011901855412,-12.697513580322209,-25.755012512206974,24.279998779296932,2,0.07506899169560821,1.1180138940225728,257.1099853515625,-4.281405546337885,256.85000610351557,-1.1754372397382158,256.010009765625,0.07506899169560821
8300,2019-06-13,259.70999145507807,259.8699951171875,257.54998779296875,257.70999145507807,1228500.0,0.009641100815727999,-1.000000000000098,-5.714684339030345,68.16115042861472,59.627728855564584,-10.624869232103833,-11.410111599715776,-14.153071587857283,-29.538024228912008,20.291118459518056,2.639984130859432,0.5643996830389142,10.667990875244072,-1.1824917072252674,22.518473457713412,4.7427495840094025,16.593232166478742,-18.147601045119075,98.19204714539595,45.57754755943063,5.925241291234665,6,-10.734992980956974,-13.249992370605412,-16.637493133544865,-28.234992980956974,20.460021972656364,3,0.07596939523114532,1.2156081954937672,257.23001098632807,1.1180138940225728,257.1099853515625,-4.281405546337885,256.85000610351557,0.07596939523114532
8301,2019-06-14,260.14999389648443,261.20001220703125,258.91000366210943,260.0,1287800.0,0.0016942068302461255,1.0355355423238655,0.07499694824221592,71.42381054867074,62.2272788103292,-8.76153627208177,-11.435389422528942,-14.324307596416418,-29.5199381664371,20.022431784359274,2.290008544921818,1.4945178871963094,10.472493743896536,-2.3403708947186033,23.285358382511703,4.066061424588952,16.87892606320412,-16.390690921658006,80.66267447121322,22.02492986464472,6.40643231930758,6,-8.299987792968807,-13.0249862670899,-17.40749359130865,-27.91499328613287,19.950012207031136,4,0.07853159006380905,-1.000000000000098,259.70999145507807,1.2156081954937672,257.23001098632807,1.1180138940225728,257.1099853515625,0.07853159006380905
8302,2019-06-17,261.42999267578125,262.25,260.42999267578125,261.1300048828125,1191900.0,0.004920233747174763,-1.14116971241877,1.9999999999992422,74.96699300755691,64.36847588444226,-7.654729280866235,-12.31670894205223,-15.377021613074362,-30.32480492930614,19.731215735329897,2.100006103515568,2.5938033977978137,11.098493194580072,-2.7245209012664304,24.921507290426575,4.186986146656807,18.010000242503338,-15.228990408446151,87.34555764082018,20.834355966139142,6.911507047923253,6,-7.794990539550781,-13.779991149902344,-18.712493896484375,-29.194992065429688,19.399993896484318,0,0.07351873067042969,1.0355355423238655,260.14999389648443,-1.000000000000098,259.70999145507807,1.2156081954937672,257.23001098632807,0.07351873067042969
8303,2019-06-18,262.739990234375,264.20001220703125,262.04998779296875,263.6099853515625,2763200.0,0.005010892381496435,1.097534833869239,-2.9001017293997964,92.4528545777594,68.37398268378736,-7.017240391760112,-13.214183829420278,-16.48721578686809,-31.11880776026885,19.533310390931625,2.77001953125,4.367126616355847,11.716490936279286,-3.1510209668231823,26.584002839381753,4.282734984728052,19.15024688783052,-13.97114832981353,82.6806571952454,9.219775855632449,7.433755951551228,6,-6.769981384277344,-14.114982604980469,-19.332489013671875,-30.504989624023438,17.05999755859375,1,0.07162977857855024,-1.14116971241877,261.42999267578125,1.0355355423238655,260.14999389648443,-1.000000000000098,259.70999145507807,0.07162977857855024
8304,2019-06-19,263.66000366210943,264.10000610351557,260.94000244140625,262.3099975585937,1628400.0,0.0035016117147363968,1.834070039549585,-1.551739862494869,92.4731491535296,72.29289690584048,-6.119540943908248,-13.758230447215396,-17.213570624286376,-31.492439038298187,19.006198442895347,3.160003662109318,5.818807567615238,11.950003814697311,-3.937850858948309,27.83785848834293,4.006076477874501,19.89393115152012,-12.11355110310339,91.87960056537707,11.574331072772807,7.943927336822816,6,-6.049995422363338,-15.0349960327149,-20.252502441406307,-31.42500305175787,17.709991455078068,2,0.07301069457872567,1.097534833869239,262.739990234375,-1.14116971241877,261.42999267578125,1.0355355423238655,260.14999389648443,0.07301069457872567
8305,2019-06-20,267.35000610351557,267.79000854492193,264.54998779296875,265.0,1745100.0,0.013995306038662614,1.006197976209562,1.7407373917759263,93.40736045494087,75.70024758312624,-8.134775953526514,-16.910169122007034,-20.611140431353363,-34.63619927041839,18.610334937067556,4.1300048828125,6.945221697496123,14.748005676269486,-2.559553491395718,32.05556484393469,6.094226092436884,23.401785260102088,-13.525912807864984,95.04502027630637,9.009785924294718,8.653779583832598,6,-5.569999694824162,-16.930000305175696,-23.942504882812443,-35.115005493164006,12.779998779296932,3,0.052964291523624585,1.834070039549585,263.66000366210943,1.097534833869239,262.739990234375,-1.14116971241877,261.42999267578125,0.052964291523624585
8306,2019-06-21,266.1300048828125,268.94000244140625,265.989990234375,266.76998901367193,2964000.0,-0.004563310988781821,-5.412976415563738,-0.27233296539188845,95.56363192471609,79.30762557619593,-5.95446481775781,-15.077020166029627,-19.12942021604124,-32.86415953360239,19.047255501003086,2.95001220703125,7.977126474548385,12.64800415039062,-5.554412213276066,30.850420514057276,3.5467959685572623,21.749212332223948,-9.512728537307623,66.9800900823364,-23.03035204808711,9.10120818183333,6,-3.7750015258789062,-15.135002136230469,-22.722503662109375,-33.845008850097656,13.3699951171875,4,0.0527562029358708,1.006197976209562,267.35000610351557,1.834070039549585,263.66000366210943,1.097534833869239,262.739990234375,0.0527562029358708
8307,2019-06-24,266.76998901367193,267.97000122070307,266.51998901367193,267.3099975585937,1586100.0,0.002404780066574075,-1.7884621027613175,0.8437842735203235,94.83050129667451,82.94028300696964,-5.63153490001838,-14.950070519747669,-19.353973044270248,-32.95938523891155,19.66752516372303,1.8399963378905682,8.870646498342808,12.314488983154348,-6.565783854879669,31.194761821188337,2.8743525641373253,21.754625402171342,-7.688167448986803,72.87483215332102,-15.415771187243308,9.440136419016996,6,-4.414985656738338,-15.7749862670899,-22.809989929199276,-33.79499053955084,8.860015869140568,0,0.04996820346669684,-5.412976415563738,266.1300048828125,1.006197976209562,267.35000610351557,1.834070039549585,263.66000366210943,0.04996820346669684
8308,2019-06-25,266.3599853515625,267.07998657226557,265.3599853515625,266.70999145507807,1182400.0,-0.0015369182404112447,2.1559761458131432,0.6481491946877961,92.47458099948645,86.19489248799435,-4.214647872317585,-13.661381086645719,-18.547625712891715,-32.05384903573406,20.01450186673971,1.7200012207030682,9.238772288667406,10.901985931396496,-8.283945297376931,30.087917160169923,1.3090203170097539,20.49495154578321,-5.30652761153317,67.74978637695312,-18.88984579615355,9.592965614386713,6,-3.114990234375,-15.364982604980469,-22.23998260498047,-33.22498321533203,8.21002197265625,1,0.05432498129028063,-1.7884621027613175,266.76998901367193,-5.412976415563738,266.1300048828125,1.006197976209562,267.35000610351557,0.05432498129028063
8309,2019-06-26,264.41000366210943,266.82000732421875,264.33999633789057,266.45001220703125,1334400.0,-0.007320850715918703,-1.2752152306291769,5.828494201762053,82.4165430697943,87.77882500368096,-1.2729405708986974,-10.375182882492254,-16.35698981572193,-29.545026331205946,21.239730805392725,2.480010986328182,9.53413348723123,7.766004180908283,-10.48596049248863,26.017968854305195,-1.3599781557901451,16.89198651760674,-1.7792369818047291,1.5218963332539637,-80.45006005057654,9.125982336698453,6,-0.48500061035161934,-13.4150009155274,-20.2900009155274,-31.275001525878963,8.089996337890568,2,0.05820499949966429,2.1559761458131432,266.3599853515625,-1.7884621027613175,266.76998901367193,-5.412976415563738,266.1300048828125,0.05820499949966429
8310,2019-06-27,265.57998657226557,266.48001098632807,262.989990234375,264.89999389648443,1122900.0,0.0044248814112617385,1.8144857628037157,-0.33332834682180046,78.60133124896265,88.57632730371341,-1.7016457313105207,-10.173401677023264,-17.235845727107517,-30.15822128855274,22.38326424419188,3.490020751953068,9.940708693642762,7.733987426757778,-9.465843153044602,24.93381800656013,-0.8659278631433835,16.33390271665897,3.360015869140682,43.529260911934216,-35.054769514139466,8.599915289901181,6,-0.8949890136718182,-14.584983825683537,-20.609985351562443,-28.279983520507756,-0.47998046875,3,0.059454813401857765,-1.2752152306291769,264.41000366210943,2.1559761458131432,266.3599853515625,-1.7884621027613175,266.76998901367193,0.059454813401857765
8311,2019-06-28,264.260009765625,266.3900146484375,263.3599853515625,265.5,1952500.0,-0.004970166704490686,1.006628940986257,-1.8235346916796873,71.52827896832119,88.19424796602055,0.29351375780561284,-7.283064936418043,-15.641170141454609,-28.290345509216422,21.937697515496446,3.030029296875,10.332211787247559,5.180010223388649,-9.91442968454038,20.27445013131768,-2.367209730575894,12.727230177353164,4.560992431640614,25.50234396543829,-49.76221717008286,7.54721995396452,6,0.67999267578125,-13.265007019042969,-19.20001220703125,-25.225013732910156,5.049987792968693,4,0.06005447109179607,1.8144857628037157,265.57998657226557,-1.2752152306291769,264.41000366210943,2.1559761458131432,266.3599853515625,0.06005447109179607
8312,2019-07-01,263.54998779296875,267.0,261.83999633789057,266.42999267578125,1955800.0,-0.002686830948375296,1.5671535284829627,2.3226028745816105,68.2333302228169,85.50318970436027,1.4928734866288096,-5.062083562860096,-14.667095693665601,-27.030831344636113,21.569223917705777,5.160003662109432,10.350234977967887,3.345989227294922,-9.24141927495333,15.933397729543174,-2.9477150238292325,9.639693478419048,5.154394165039037,32.63348553324434,-39.95523518129872,6.29370425112413,7,1.3900146484375,-12.554985046386719,-18.32999038696289,-23.094993591308565,10.75,0,0.06051987458091168,1.006628940986257,264.260009765625,1.8144857628037157,265.57998657226557,-1.2752152306291769,264.41000366210943,0.06051987458091168
8313,2019-07-02,265.47000122070307,265.57000732421875,261.67001342773443,263.92001342773443,1201300.0,0.007285196420659945,3.4571358816963635,-0.5381892934344538,71.17165152807773,83.13635663486563,0.000935175670690569,-5.7107409159868325,-16.218253120708425,-28.34389296479958,22.35416151886755,3.899993896484318,10.307245123763664,4.273002624511662,-6.464326037118951,15.010331286142303,-1.0956617063036447,9.641666955326968,2.9598053125000092,71.29450968491672,-0.356274498397525,5.368664330815319,7,-0.16499328613275566,-14.474998474121037,-20.11000442504877,-23.490005493164006,9.329986572265682,1,0.03827175807206462,1.5671535284829627,263.54998779296875,1.006628940986257,264.260009765625,1.8144857628037157,265.57998657226557,0.03827175807206462
8314,2019-07-03,269.1400146484375,269.16000366210943,265.1400146484375,265.1400146484375,986500.0,0.013824588129953241,-1.009994506835966,2.5806654853319473,72.83299268908006,80.85031577199221,-3.1402186147572593,-8.129444330125068,-19.538793687015357,-31.35869439922493,24.149678505276437,4.019989013671932,10.145112182820299,6.884015655517601,-2.4413599158722263,16.2093912269074,2.2213278698226873,11.546703441212514,-7.470001220703068,99.73312363505904,30.140892001618667,4.662687785694903,7,-3.725006103515568,-18.035011291503878,-23.780017852783203,-27.045021057128906,4.79998779296875,2,0.02017534510011143,3.4571358816963635,265.47000122070307,1.5671535284829627,263.54998779296875,1.006628940986257,264.260009765625,0.02017534510011143
8315,2019-07-05,268.25,268.6099853515625,266.26998901367193,268.20001220703125,1081500.0,-0.0033068834063938457,5.078240190249555,0.0124969482421875,69.1943217072484,77.92039241449578,-2.3569753892621748,-6.21608299710158,-18.379169261402467,-29.8274794614276,25.68928037264734,2.870025634765568,9.447489950046702,5.142001342773426,-2.9686612226064426,13.252663908153295,1.0866700600834633,9.197332625463389,-6.579986572265568,87.85040255549322,18.84643482172197,4.05533128268994,7,-2.834991455078068,-17.144996643066378,-23.470001220703125,-26.155006408691406,3.059997558593693,4,0.01584342963653307,-1.009994506835966,269.1400146484375,3.4571358816963635,265.47000122070307,1.5671535284829627,263.54998779296875,0.01584342963653307
8316,2019-07-08,269.39999389648443,269.69000244140625,267.35000610351557,268.32998657226557,1236000.0,0.00428702291326899,1.836317230154689,21.40537240537468,69.00333990642469,75.05070781557914,-3.3462337822764994,-6.652579766973474,-19.16455006813237,-30.373851734157086,26.528623142907687,2.339996337890682,8.700444791192297,5.622496032714878,-2.227568646458394,13.47256071188815,1.6974636931282703,9.547528372301485,-7.580180664062482,96.38392840155473,28.473170071820334,3.9250323395866293,7,-3.7199859619141193,-18.0299911499024,-24.619995117187557,-27.149993896484403,6.860015869140568,0,-0.0159613507438352,5.078240190249555,268.25,-1.009994506835966,269.1400146484375,3.4571358816963635,265.47000122070307,-0.0159613507438352
8317,2019-07-09,269.97000122070307,270.77999877929693,268.489990234375,269.3599853515625,1400300.0,0.0021158401526826243,1.0538092044940823,0.570104386515202,67.86951819060891,72.31681194792608,-3.815862123520901,-6.523748726101132,-19.29841977542435,-30.345165363927947,27.12330189867545,2.290008544921932,7.311110753685966,5.536503601074173,-2.064908187641322,13.137915389789669,1.7357977067164256,9.337209495431921,-7.835380419921762,91.10868429162801,24.030759191174297,3.800705894357757,7,-3.7449951171873863,-15.540000915527258,-27.940002441406193,-27.940002441406193,-1.8200073242186363,1,-0.0024447296333854895,1.836317230154689,269.39999389648443,5.078240190249555,268.25,-1.009994506835966,269.1400146484375,-0.0024447296333854895
8318,2019-07-10,271.42001342773443,271.52999877929693,269.33999633789057,270.04998779296875,1257000.0,0.005371012336463199,1.7547263968061493,2.2458852368805866,68.68980278244938,70.79161858266555,-4.998245730484882,-7.21672639044624,-20.30128205236295,-31.198579797103292,27.674568029896317,2.1900024414063637,6.17263770154841,6.2710144042969205,-1.1188886166756902,13.660917425269531,2.576062893810615,9.965965914783226,-8.766669948242168,98.27878521589211,32.91963355273954,3.6949515104862987,7,-4.82000732421875,-14.405014038085994,-29.390014648437557,-29.390014648437557,0.0999755859375,2,0.010610766423829299,1.0538092044940823,269.97000122070307,1.836317230154689,269.39999389648443,5.078240190249555,268.25,0.010610766423829299
8319,2019-07-11,276.54000854492193,276.76998901367193,271.8099975585937,272.32998657226557,1985600.0,0.01886373466911162,1.1242011161501937,3.072951239614149,70.70752913541368,69.91452945893789,-9.182264512897973,-11.400394480082753,-24.945710587329188,-35.7281415192752,28.675868854043358,5.3499755859375,5.329435305709637,10.425509643554733,2.375644097334373,18.475375189775093,6.400576870444581,14.450442416664885,-13.176532641445306,97.80970982142857,34.71000403646788,4.024932773110176,7,-7.32000732421875,-15.645011901855526,-34.51000976562506,-34.51000976562506,-2.4400024414063637,3,-0.006292112165283803,1.7547263968061493,271.42001342773443,1.0538092044940823,269.97000122070307,1.836317230154689,269.39999389648443,-0.006292112165283803
8320,2019-07-12,279.44000244140625,280.0,276.010009765625,276.5,2046400.0,0.01048670646877925,-1.0357181782794862,0.6983342273511272,77.88018492096381,70.62029678700928,-11.07400996339436,-13.435312946301792,-27.199617078589256,-38.041190199205175,29.693152998940413,3.989990234375,4.758257295659405,12.339002990722634,2.8811824448178527,21.796823536627414,7.6100927177702715,17.067913263674996,-14.735875226910082,95.57313969337662,31.602556169142005,4.728910272952378,7,-8.604995727539062,-15.569999694824219,-37.61250305175781,-37.410003662109375,-3.83001708984375,4,-0.019682221414069945,1.1242011161501937,276.54000854492193,1.7547263968061493,271.42001342773443,1.0538092044940823,269.97000122070307,-0.019682221414069945
8321,2019-07-15,280.57998657226557,280.70001220703125,278.89999389648443,279.94000244140625,1568000.0,0.004079530922199925,3.09078614280252,0.21768149639807902,78.3340179023137,71.74259541806448,-10.790265122758854,-13.666969098649872,-27.70240807630202,-38.565514645138876,30.573472128350698,1.8000183105468182,4.7153561370716375,12.45748748779289,1.8210393212716554,23.093935654314123,7.139263404532244,17.775711571053534,-14.04035462350896,99.0169908372444,34.67847651501512,5.3182240832606205,7,-9.394973754882756,-14.719978332519474,-38.08498382568354,-38.08498382568354,-7.6099853515625,0,-0.033038667963883106,-1.0357181782794862,279.44000244140625,1.1242011161501937,276.54000854492193,1.7547263968061493,271.42001342773443,-0.033038667963883106
8322,2019-07-16,280.64999389648443,281.3699951171875,279.77999877929693,281.0,1379200.0,0.00024950932913681,1.917434274994996,-0.5468980973725218,79.73368554066185,72.69393253057383,-9.140801584143901,-12.883791953796333,-27.183490185680995,-37.98318657897619,31.35757349329206,1.5899963378905682,4.8671242131279655,11.56649475097663,0.04018888835275902,23.092800613600502,5.803341819664695,17.329647682288567,-12.127908711569376,94.01495183904626,28.86421252493173,5.763152931311948,7,-7.394989013671932,-12.079994201660213,-35.82498931884774,-35.82498931884774,-4.970001220703182,1,-0.015642202837455432,3.09078614280252,280.57998657226557,-1.0357181782794862,279.44000244140625,1.1242011161501937,276.54000854492193,-0.015642202837455432
8323,2019-07-17,281.55999755859375,282.8500061035156,280.22000122070307,281.04998779296875,1716600.0,0.003242485950115448,-1.4239867240457162,-1.4571453483305183,87.29877863426344,74.30124208003865,-8.413150747266059,-12.976887206273261,-27.469279179179324,-38.245865724742316,31.936360721936275,2.630004882812557,5.346785165637357,11.535498046874977,-0.8510649277955622,23.922061021545517,5.342216559539679,17.728779534210275,-10.982246784515098,88.31514903568404,14.491371362008607,6.193281487335271,7,-7.0,-12.249992370605469,-35.62000274658206,-35.62000274658206,-1.6399841308593182,2,-0.04762751732628012,1.917434274994996,280.64999389648443,3.09078614280252,280.57998657226557,-1.0357181782794862,279.44000244140625,-0.04762751732628012
8324,2019-07-18,282.9100036621094,283.05999755859375,279.19000244140625,282.20001220703125,1696100.0,0.004794736877473893,6.663514126000907,1.392113451412159,87.39746271251649,76.32381330284622,-8.498141606227989,-13.50309833467361,-28.035949792129628,-38.946260514899166,32.737140827719855,3.8699951171875,6.073056467152128,11.923004150390625,-1.3417434385032152,25.187751739284465,5.2906303559436765,18.555377944837574,-10.123246928732044,97.87242331633581,19.381466411441323,6.632373794446924,7,-7.7050018310546875,-13.495002746582031,-36.57500457763672,-36.57500457763672,-8.899993896484375,3,-0.04026020466226066,-1.4239867240457162,281.55999755859375,1.917434274994996,280.64999389648443,3.09078614280252,280.57998657226557,-0.04026020466226066
8325,2019-07-19,281.510009765625,284.30999755859375,281.35000610351557,283.07000732421875,1607600.0,-0.004948548578566525,-2.148918901369911,-2.197206103589082,87.09667680853913,78.33418406974782,-5.609286632397755,-11.581679021210334,-25.89013388210782,-36.90714278321309,33.06457607642852,2.959991455078182,6.615341510993005,9.815010070800781,-4.126672976453904,23.756693118055466,2.8441685471734672,16.785851594428095,-6.668604867204408,48.24425327880357,-35.423064912785804,6.970841523627329,7,-5.110015869140625,-10.58001708984375,-35.175010681152344,-35.175010681152344,-3.050018310546932,4,-0.026322345227719368,6.663514126000907,282.9100036621094,-1.4239867240457162,281.55999755859375,1.917434274994996,280.64999389648443,-0.026322345227719368
8326,2019-07-22,280.17001342773443,282.32000732421875,279.32000732421875,281.22000122070307,1459100.0,-0.004760030874235044,-1.1818181818181819,0.6730701514143017,84.79899706198479,80.21523727767848,-2.884207358533331,-9.629625112272436,-23.87317610028589,-34.93635169646919,32.96887624984634,3.0,6.8558106346515615,7.773013305664108,-6.400799448264081,21.946826059592297,0.686106928699985,14.859919682628231,-3.4348899972791855,19.140857830866807,-68.04970802461864,7.0869063769641025,7,-3.3450164794922443,-8.56001281738287,-32.45251464843756,-33.710014343261776,12.209991455078068,0,-0.016275931961391432,-2.148918901369911,281.510009765625,6.663514126000907,282.9100036621094,-1.4239867240457162,281.55999755859375,-0.016275931961391432
8327,2019-07-23,280.10000610351557,282.0799865722656,279.01998901367193,281.8500061035156,1117800.0,-0.000249874436462183,1.7692775077330463,1.6666860431322466,83.20468775973829,81.82800227515501,-1.370240782739927,-8.969640498914373,-23.227508063150992,-34.24057013129635,32.82827946049662,3.059997558593693,7.315195649621046,7.036505126953045,-7.276162631854902,21.349172885760993,-0.11982875245092828,14.19283900635702,-1.8499078474326325,20.4161690982599,-65.94369773594181,7.156333879403974,7,-2.040008544921818,-7.730010986328068,-30.61249923706049,-32.97499847412104,14.389984130859432,1,-0.025455211451075432,-1.1818181818181819,280.17001342773443,-2.148918901369911,281.510009765625,6.663514126000907,282.9100036621094,-0.025455211451075432
8328,2019-07-24,280.82998657226557,281.239990234375,279.010009765625,279.82998657226557,1257100.0,0.0026061422807688306,1.4505181260268767,-0.5714285714285529,80.61805700985204,82.9291720389815,-0.6984986552540136,-9.022573880658285,-23.197062910926775,-34.34535552996721,33.054676611907524,2.22998046875,7.7958051578148115,7.042985534667935,-7.305763226361137,21.391734295697006,-0.13138884584657262,14.217359915182442,3.480010986328182,34.33926412160888,-48.24993759836629,7.174374380514527,7,-0.6699829101561932,-8.204986572265568,-30.18748474121088,-33.17998504638666,15.740020751953182,2,-0.018338475742365468,1.7692775077330463,280.10000610351557,-1.1818181818181819,280.17001342773443,-2.148918901369911,281.510009765625,-0.018338475742365468
8329,2019-07-25,279.79998779296875,281.94000244140625,279.33999633789057,281.20001220703125,1600200.0,-0.0036676951484729825,-1.2413774959879427,-1.4000244140625,80.03120001015667,83.16817371555848,0.9415753613117772,-7.146904784736421,-21.429041494828425,-32.67335782572076,33.66304596864643,2.600006103515682,8.33744657574806,5.243487548828114,-8.630734338480693,19.11770943613692,-1.693623394826318,12.180598492482545,4.404010009765614,14.90528012898025,-64.24995347341317,6.93711094365441,7,1.8050079345703125,-7.17498779296875,-27.502479553222656,-31.17498016357422,14.96002197265625,3,0.00042896940672676465,1.4505181260268767,280.82998657226557,1.7692775077330463,280.10000610351557,-1.1818181818181819,280.17001342773443,0.00042896940672676465
8330,2019-07-26,281.3699951171875,281.7699890136719,279.1199951171875,279.79998779296875,1447700.0,0.00561117724344018,1.2362863765130054,-1.1214142471008806,80.45802783390351,83.40417481906847,-0.3641681679686144,-7.87717785121481,-22.29010777759163,-33.60823274727801,34.695196600056455,2.649993896484375,8.858278654907508,6.023994445800781,-7.491893692846816,19.539882584448378,-0.7339496235230172,12.78193851512458,2.730122924804675,71.29870369345946,-5.442695954594626,6.75794406932379,7,0.290008544921875,-8.379989624023438,-28.252487182617188,-32.74498748779297,10.67999267578125,4,-0.026157676650977457,-1.2413774959879427,279.79998779296875,1.4505181260268767,280.82998657226557,1.7692775077330463,280.10000610351557,-0.026157676650977457
8331,2019-07-29,280.1300048828125,281.29998779296875,279.54000854492193,281.010009765625,1257400.0,-0.0044069739342980085,1.4109949832775142,-0.5605100493721572,75.00003754627585,82.87821393080335,0.899915307400704,-5.678422380734105,-20.430267647283927,-31.724451800455768,35.783125934129785,1.8299865722655682,8.932899854203356,3.990504455566395,-8.617938977052688,16.598947888185478,-2.3137172607431467,10.294726171875936,3.868310993652358,36.48220125848683,-36.85384101925542,6.304221716309554,7,1.529998779296875,-7.1399993896484375,-24.029998779296875,-29.709999084472628,15.989990234375,0,-0.005961565696730897,1.2362863765130054,281.3699951171875,-1.2413774959879427,279.79998779296875,1.4505181260268767,280.82998657226557,-0.005961565696730897
8332,2019-07-30,279.5,280.57000732421875,279.10000610351557,280.26998901367193,978200.0,-0.0022489732332531265,1.1459470296038075,0.8749826605632495,70.7179467115301,81.03589927272186,1.5082468898528987,-3.9971505344183242,-19.204290244487083,-30.40882388052475,37.34252324145084,1.4700012207031818,8.530166039809501,2.5629989624023324,-8.630965596177418,13.756963520982083,-3.033983316887543,8.159981241692208,4.398549754248052,16.723257993958963,-51.24941281218955,5.5969822792898825,7,2.160003662109375,-6.5099945068359375,-22.824996948242188,-28.50499725341797,17.470001220703125,1,0.04608230727303231,1.4109949832775142,280.1300048828125,1.2362863765130054,281.3699951171875,-1.2413774959879427,279.79998779296875,0.04608230727303231
8333,2019-07-31,275.6300048828125,279.72000122070307,272.6300048828125,279.01998901367193,1886900.0,-0.013846136376341689,1.9603272192101586,4.402639610003316,47.50683511283145,76.60360731720132,4.9714091499128585,0.7094053027721543,-14.788735089445595,-26.044866853099222,38.191075733684485,7.089996337890568,7.895011218574496,-1.8149963378906477,-11.658539479262913,8.028546803481618,-6.73676790857678,3.106775232795485,8.170774071663118,32.223424132166386,-30.654205080255693,4.921771570686135,7,2.839996337890625,-2.6399993896484375,-18.955001831054688,-24.63500213623047,28.1300048828125,2,0.06842500822644859,1.1459470296038075,279.5,1.4109949832775142,280.1300048828125,1.2362863765130054,281.3699951171875,0.06842500822644859
8334,2019-08-01,274.57000732421875,280.92999267578125,274.3099975585937,275.75,2634300.0,-0.003845726299081309,-6.788173625820822,0.3480820647623791,35.16147749208699,70.83302961537329,5.279123222309181,2.3157942470285207,-13.217451510468777,-24.521914909632414,38.43709557878425,6.619995117187557,7.159240860010527,-3.1464935302734602,-12.30097381852147,6.00798675797455,-7.723733674397465,1.4307466138505447,8.783940667390368,21.22544649564773,-35.966655898163324,4.577240144124012,8,2.904998779296875,-1.5800018310546875,-17.450008392333984,-23.57500457763672,24.42999267578125,3,0.08012528467474556,1.9603272192101586,275.6300048828125,1.1459470296038075,279.5,1.4109949832775142,280.1300048828125,0.08012528467474556
8335,2019-08-02,272.5,274.94000244140625,270.5,274.29998779296875,1969200.0,-0.0075390875514470546,1.8831024711174524,1.5254228521181399,26.70130254119634,64.37773022417458,6.634324698412513,4.975629342658294,-10.636130353840315,-22.048502832336965,38.40804046575772,4.44000244140625,6.070673699099643,-5.4290008544921875,-13.824056255575101,2.966054546590726,-9.626528555033644,-1.2314731539507306,10.424990267257272,18.51853944966572,-32.003978722068894,4.19752770054145,8,3.7899932861328125,0.4900054931640625,-15.039997100830078,-21.50499725341797,24.5,4,0.08168810923165148,-6.788173625820822,274.57000732421875,1.9603272192101586,275.6300048828125,1.1459470296038075,279.5,0.08168810923165148
8336,2019-08-05,265.10000610351557,270.54998779296875,262.70999145507807,270.08999633789057,3329800.0,-0.027155940904529996,1.6531411044211644,2.7722355973008717,18.483991558487915,57.18654175736898,13.043495340657444,12.687453957169453,-2.768675992032172,-14.338646960947102,38.73826240596921,9.790008544921932,4.597117377417135,-12.613995361328193,-22.080614710324994,-3.1473760123313923,-17.347305035826594,-7.880685686829793,17.07948474770626,13.11753286669242,-30.585584895979736,4.733309674498388,8,7.224990844726619,7.889999389648494,-7.2600059509276775,-14.105003356933537,25.589996337890682,0,0.1016596796264495,1.8831024711174524,272.5,-6.788173625820822,274.57000732421875,1.9603272192101586,275.6300048828125,0.1016596796264495
8337,2019-08-06,269.3099975585937,270.23001098632807,264.04998779296875,266.47000122070307,2383000.0,0.015880767099772264,1.6410224642169886,-0.5691386564900436,28.10151442412598,51.35137035895497,7.9813011934920155,8.88080492827794,-6.412995985889268,-18.1705930720274,38.87237804128487,6.180023193359318,3.2269362022170753,-8.37100372314461,-17.955158965853286,1.2131515195640645,-13.163081344498949,-3.578926101790273,11.311933340936662,36.223960819586075,-1.760190308006507,4.7920776213543395,8,3.0149993896484943,3.6800079345703693,-11.342494964599553,-18.314994812011662,20.580017089843807,1,0.09955069548712459,1.6531411044211644,265.10000610351557,1.8831024711174524,272.5,-6.788173625820822,274.57000732421875,0.09955069548712459
8338,2019-08-07,274.29998779296875,274.8599853515625,263.58999633789057,268.17999267578125,3037500.0,0.01852879684976938,2.113260832911835,2.1549306368940804,36.38084756153491,46.501331197997004,2.198852771516499,4.340160128151467,-10.735751997439309,-22.745851461861264,38.45376360988239,11.269989013671932,2.030368991200703,-3.5250122070312386,-12.794460851721965,5.744436437659488,-8.159736529376573,1.109712115314096,4.888987951005447,63.61139166511746,31.831134735743483,4.634724322345356,8,-2.05999755859375,-1.3099822998046875,-16.33248519897461,-23.30498504638672,17.600006103515625,2,0.0826467897798262,1.6410224642169886,269.3099975585937,1.6531411044211644,265.10000610351557,1.8831024711174524,272.5,0.0826467897798262
8339,2019-08-08,274.79998779296875,274.83999633789057,271.0,273.04000854492193,2046700.0,0.0018228218091551618,3.1739173701758383,0.28757853794753235,39.075170127516174,41.90323589728729,1.022547473059035,3.903239389976818,-10.367773847499734,-22.87174332086488,37.133726103479134,3.839996337890568,0.901608153604343,-2.9380111694335938,-12.290532175370743,6.414509836503555,-7.614271672402197,1.738249333535009,3.0706692078937294,98.85515517039174,66.30065876479534,4.676260502968587,8,-2.7949981689453125,-1.2899932861328125,-16.649982452392578,-23.80498504638672,13.8900146484375,3,0.10538581972017558,2.113260832911835,274.29998779296875,1.6410224642169886,269.3099975585937,1.6531411044211644,265.10000610351557,0.10538581972017558
8340,2019-08-09,273.94000244140625,275.47000122070307,271.91000366210943,274.57998657226557,1284300.0,-0.0031294955959401127,1.9421304177858927,-0.36363163461703135,39.695631325240356,37.98052409495002,0.8021016115549173,4.564053013299997,-8.659309559529447,-21.646197577049065,35.25247513797329,3.5599975585936363,-0.19665133365009524,-3.5229965209961165,-12.987570860375854,5.941577818383621,-8.255283690685985,1.2092906486937522,2.7178013157934515,88.00942313211563,51.53749621419823,4.732287169689868,8,-2.1200103759765625,-0.4300079345703125,-15.679996490478459,-22.834999084472628,17.470001220703125,4,0.09147987637896704,3.1739173701758383,274.79998779296875,2.113260832911835,274.29998779296875,1.6410224642169886,269.3099975585937,0.09147987637896704
8341,2019-08-12,271.3099975585937,274.98001098632807,269.29998779296875,274.02999877929693,1638600.0,-0.009600660215278722,1.458870855874637,4.2501072910214885,36.59648884417401,34.18925099857712,2.290262265089666,6.813285902963742,-5.130706779310913,-18.661096593414072,33.374999840573544,5.680023193359318,-1.3551234860916566,-5.6895019531250455,-15.415684467851065,4.036680561600974,-10.552593210488055,-0.8264106957620356,4.231981214436303,64.98314854964498,25.386403352063695,4.863091257363004,8,0.5099945068359943,2.1999969482422443,-13.049991607665902,-20.20499420166007,21.119995117187557,0,0.0946887422969298,1.9421304177858927,273.94000244140625,3.1739173701758383,274.79998779296875,2.113260832911835,274.29998779296875,0.0946887422969298
8342,2019-08-13,276.260009765625,278.16000366210943,270.010009765625,271.17999267578125,1724600.0,0.018244857364543954,-1.1967689131275396,-1.8676525036743714,43.82602084695614,33.780271635702086,-3.5399370427333565,1.5995329391706719,-9.154109052099216,-23.264499476118857,31.04098515671625,8.149993896484432,-2.6268806965305203,-0.519990539550804,-10.09628377659999,9.056302697498381,-5.308137158075397,4.268156078973789,-13.550018310546932,86.95955428020832,44.76873624878435,4.788146618524605,8,-4.4400177001953125,-2.7500152587890625,-17.735004425048828,-24.89000701904297,11.569976806640625,1,0.05223337495724922,1.458870855874637,271.3099975585937,1.9421304177858927,273.94000244140625,3.1739173701758383,274.79998779296875,0.05223337495724922
8343,2019-08-14,268.14999389648443,275.3599853515625,268.0,274.0,2122100.0,-0.029356459793152823,-1.3934935466423188,-1.1515721305763367,36.78839321373186,33.961040049218184,3.7967227798952194,9.12103389524708,-0.33897759747208056,-14.819899896721125,28.542927760619797,8.260009765625,-3.9910005451365578,-7.959506225585869,-17.9935308652519,2.07451841408016,-12.976518545418912,-2.9424939057528263,-5.13100219726573,1.4763173466542818,-42.34148839403383,5.017012319833023,8,2.285003662109318,5.360000610351506,-7.822490692138672,-16.23499298095706,18.209991455078068,2,0.0810741049665864,-1.1967689131275396,276.260009765625,1.458870855874637,271.3099975585937,1.9421304177858927,273.94000244140625,0.0810741049665864
8344,2019-08-15,271.51998901367193,272.97000122070307,268.76998901367193,270.52999877929693,1623200.0,0.012567574842043294,1.1593811780212182,-0.16922892333053535,39.26780397719538,35.35731798655141,-0.05745817299811051,5.116290383077455,-3.0259188469231617,-17.822897627265604,26.319003481794944,4.820007324218636,-5.20242610147028,-4.020010375976483,-13.716108146254157,5.676087394301192,-8.86805926111532,0.8280385091623543,-8.198177075195417,34.645548670413646,-5.460807941095268,4.848048885138843,8,-1.0849914550781818,1.9900054931640057,-9.7124862670899,-19.22998809814456,16.050018310546818,3,0.07505894853946193,-1.3934935466423188,268.14999389648443,-1.1967689131275396,276.260009765625,1.458870855874637,271.3099975585937,0.07505894853946193
8345,2019-08-16,274.10000610351557,276.07000732421875,273.44000244140625,274.10000610351557,1230800.0,0.00950212578902887,-2.984833772599409,0.0,43.61634832030587,38.149802071197854,-2.667122904171606,2.0581954528082065,-4.983592197530868,-20.050719936771884,23.607415607636568,4.550018310546818,-5.571388517237494,-1.069493103027412,-10.363012417411483,8.224026211356659,-5.716252760219447,3.5772665541646234,-10.481430330566411,60.03940851187723,18.670144132694688,4.646759657192039,8,-3.225006103515568,-0.5900115966796307,-9.042507171630803,-19.190010070800696,13.809997558593807,4,0.05322873408613016,1.1593811780212182,271.51998901367193,-1.3934935466423188,268.14999389648443,-1.1967689131275396,276.260009765625,0.05322873408613016
8346,2019-08-19,275.6099853515625,277.3800048828125,274.54998779296875,276.41000366210943,1313400.0,0.0055088625115780054,1.0656902600657125,-100.0,45.95716500430076,40.13376324677283,-2.8267419593444743,0.19929191478877328,-5.99559235547332,-21.201577169938474,21.639143299882743,3.279998779296932,-5.602068057302631,0.668487548828125,-8.327468544852422,9.664443642508672,-3.8294904980121487,5.166465595668399,-11.700581020830157,74.90140362786548,29.15819005408649,4.497978046840288,8,-4.7349853515625,-2.0999908447265625,-8.25748062133789,-19.084983825683594,12.9000244140625,0,0.05732745237946557,-2.984833772599409,274.10000610351557,1.1593811780212182,271.51998901367193,-1.3934935466423188,268.14999389648443,0.05732745237946557
8347,2019-08-20,272.97000122070307,276.3599853515625,272.85000610351557,276.27999877929693,1390600.0,-0.009578695516027524,1.023059874762574,4.137402250619722,47.16296382610434,41.331776165058315,0.43249272547620876,2.400816939565118,-2.905118466346778,-18.243077025711557,19.555772690494997,3.509979248046932,-5.343950454342405,-1.614996337890659,-10.310295322969353,7.080302647188034,-5.962645830430006,2.7326531546486876,-8.775584903343201,52.985060059082436,5.303175885003611,4.347649492539345,8,0.11000061035161934,0.5399932861328693,-4.447490692138615,-16.094993591308537,15.290008544921932,1,0.07128985371306173,1.0656902600657125,275.6099853515625,-2.984833772599409,274.10000610351557,1.1593811780212182,271.51998901367193,0.07128985371306173
8348,2019-08-21,275.67999267578125,276.54000854492193,274.70001220703125,275.41000366210943,1682300.0,0.009927799549251937,-1.1775466348845862,-0.08156773800960551,51.143608157310574,42.67271372392437,-2.3033844051724373,-0.7534092578047193,-5.13222289323312,-20.630250109426783,17.36196129824599,3.5700073242188637,-3.9425458692239204,1.3524948120117415,-6.855486807423233,9.560476431446716,-2.7514959977057742,5.456485621729257,-11.206264611526365,80.25541145488107,28.01963003380807,4.1039908097174935,8,-2.5999908447265625,-2.1699981689453125,-4.767490386962891,-18.469993591308594,10.27001953125,2,0.044072817104190865,1.023059874762574,272.97000122070307,1.0656902600657125,275.6099853515625,-2.984833772599409,274.10000610351557,0.044072817104190865
8349,2019-08-22,279.92001342773443,280.989990234375,276.8699951171875,277.010009765625,2345500.0,0.015380226583725065,-1.5830423510728875,10.77822990844602,57.31757012574814,44.63070692398078,-6.4153997830684375,-5.253317248312669,-8.834000497895715,-24.552252363934144,15.264099872051709,5.30999755859375,-2.857928963158372,5.586514282226631,-2.638472484795443,13.811501049248704,1.4740208987155938,9.699007665737668,-15.172559851522465,86.85529615980224,29.100596878350032,4.112493383511043,8,-5.425018310546932,-6.410018920898494,-7.985012054443416,-21.970008850097713,8.189971923828068,3,0.02300647190234084,-1.1775466348845862,275.67999267578125,1.023059874762574,272.97000122070307,1.0656902600657125,275.6099853515625,0.02300647190234084
8350,2019-08-23,274.010009765625,280.1300048828125,272.70001220703125,278.20999145507807,1984300.0,-0.02111318726281497,-1.1788908925750747,-1.443290860468727,59.053043293294394,47.12587964054972,-0.5525251787883576,0.08118563118756583,-2.5232804543629754,-18.29644918299482,12.81139107326209,7.42999267578125,-2.4649556907606893,0.0445098876953125,-7.484009018293477,7.573028793684102,-3.7197495652990824,3.8087693406897074,-8.612854723086514,15.80218372440603,-45.63255887853712,3.7642594529943874,8,0.4849853515625,-0.5000152587890625,-1.7000083923339844,-15.955009460449219,9.91998291015625,4,0.049487234317433515,-1.5830423510728875,279.92001342773443,-1.1775466348845862,275.67999267578125,1.023059874762574,272.97000122070307,0.049487234317433515
8351,2019-08-26,278.45999145507807,278.52999877929693,275.69000244140625,275.75,1426400.0,0.016240215798172475,-1.007074072875931,-0.6452388737511305,59.25176671848584,48.839851404053015,-4.337785247493514,-4.743527333508496,-6.526759446634571,-22.40285918842079,10.226134843270037,4.519989013671932,-2.1043021449006574,4.577992248535111,-2.6953653443164853,11.851349841386707,0.9413134521093411,8.21467104496088,-12.439123004866133,69.48123660941009,4.656841362982092,3.636678796425798,8,-3.964996337890568,-5.944992065429631,-4.794998168945256,-19.779991149902287,6.649993896484432,0,0.033936696462751215,-1.1788908925750747,274.010009765625,-1.5830423510728875,279.92001342773443,-1.1775466348845862,275.67999267578125,0.033936696462751215
8352,2019-08-27,292.3800048828125,293.44000244140625,280.33999633789057,281.0,5169000.0,0.04998927621521543,-1.0629911042546654,4.199277035168611,65.48476839470646,52.02833753527242,-17.579366897675584,-18.602908530020727,-19.870576986261142,-35.92552562183823,8.544669751063111,14.980010986328182,-1.326569833005749,17.85400543212893,7.0582677206251105,28.649743143632747,12.456136576376991,23.251874287880867,-25.760371561234024,94.88911254723311,28.67567636213957,5.397868855751921,8,-11.275009155273438,-14.305007934570312,-18.162506103515625,-33.70000457763672,-3.3800048828125,1,-0.013236182545173114,-1.007074072875931,278.45999145507807,-1.1788908925750747,274.010009765625,-1.5830423510728875,279.92001342773443,-0.013236182545173114
8353,2019-08-28,294.489990234375,299.95001220703125,292.4200134277344,293.75,5162100.0,0.00721658566360639,-3.429458755946504,0.06502547599892733,66.41107321778122,55.04425633978195,-17.388707385170278,-20.266583365269412,-21.41019992249994,-37.645332300146265,9.446560559094536,7.57000732421875,-0.04242719488496505,19.02099151611327,5.004760900835265,33.037222131391275,12.012876208474268,26.029106823752272,-26.26113476560687,79.96322211869266,17.140191390211683,7.008115307638998,8,-8.16497802734375,-13.159988403320312,-19.274993896484375,-35.80998992919922,-2.819976806640625,2,-0.02115515187389483,-1.0629911042546654,292.3800048828125,-1.007074072875931,278.45999145507807,-1.1788908925750747,274.010009765625,-0.02115515187389483
8354,2019-08-29,296.57000732421875,297.7300109863281,292.760009765625,297.4800109863281,2613100.0,0.007063116434580019,6.049628811981906,-1.229750907291323,68.48553893096272,57.80749974096604,-17.368143637655123,-21.72790926334534,-22.91358429955517,-39.32949314072937,10.088354801617225,4.970001220703125,0.7627838416200916,20.001008605957054,3.1212212426154906,36.88079596929862,11.5611149242863,28.440902287627807,-25.803459316389592,87.59631235665137,26.80422554397252,8.43989368167078,8,-10.2449951171875,-15.240005493164062,-20.177505493164062,-37.89000701904297,-3.160003662109375,3,-0.035809403698660036,-3.429458755946504,294.489990234375,-1.0629911042546654,292.3800048828125,-1.007074072875931,278.45999145507807,-0.035809403698660036
8355,2019-08-30,294.760009765625,298.2799987792969,292.8299865722656,298.0,1801000.0,-0.006103103867192483,1.8684366918839044,3.560414500821624,69.4154715341156,60.4139782442788,-13.76708691765225,-19.146386453239074,-20.655055448107532,-37.10443845036377,11.610788816756424,5.45001220703125,2.7038909435440246,17.07801055908203,-1.52015025784317,35.67617137600723,7.778930150619431,26.377090967544632,-21.658784621859695,78.60675864706297,17.587007657334993,9.299080408462599,8,-8.43499755859375,-13.430007934570312,-17.64501190185547,-36.08000946044922,-2.8699951171875,4,-0.022560809450882346,6.049628811981906,296.57000732421875,-3.429458755946504,294.489990234375,-1.0629911042546654,292.3800048828125,-0.022560809450882346
8356,2019-09-03,292.04998779296875,294.0,290.4599914550781,292.57000732421875,1842900.0,-0.009193994717299314,1.0946765863700387,0.16050033908522343,63.576931554585215,62.23775243633224,-9.476347376852402,-15.087354231975496,-17.47941482797944,-34.00208120490015,11.372011837207028,4.300018310546875,4.386383968454538,13.020489501953136,-5.644436808558453,31.685415812464726,3.6880263466973133,22.35295265720896,-16.800859684142154,59.714339515174075,1.8941809598378256,9.332463155255809,9,-5.7249755859375,-10.719985961914062,-14.724983215332031,-33.36998748779297,4.850006103515625,1,-0.027803442754956276,1.8684366918839044,294.760009765625,6.049628811981906,296.57000732421875,-3.429458755946504,294.489990234375,-0.027803442754956276
8357,2019-09-04,296.1199951171875,296.29998779296875,293.7699890136719,294.0,1375700.0,0.013935995529313017,1.0403376648946643,-4.076760563380281,75.84549345572682,64.98240635837848,-11.082648860003587,-17.96701814848052,-21.04754137408611,-37.58232693514236,11.211196770237905,4.25,5.888361766287403,15.749996948242199,-3.8054846693889886,35.305478565873386,5.972256139426577,25.52773775705782,-18.894796280504522,59.641636304583415,-5.086468745119319,9.777740808815594,9,-9.79498291015625,-14.789993286132812,-18.79499053955078,-37.43999481201172,1.02001953125,2,-0.03718090621090231,1.0946765863700387,292.04998779296875,1.8684366918839044,294.760009765625,6.049628811981906,296.57000732421875,-0.03718090621090231
8358,2019-09-05,296.9700012207031,299.7099914550781,296.67999267578125,298.42999267578125,1865300.0,0.0028704785814253064,-1.9705745957185812,-0.6886768008291587,74.66563186556405,66.90996877391359,-9.605160542400881,-17.951969234586386,-21.362224194157648,-37.94399308337802,12.355269064451308,3.589996337890625,7.310608367227871,15.466502380371082,-5.203835844531568,36.13684060527373,5.131333267919729,25.801671492822436,-17.92681731439228,70.3784839527027,1.7689170974467885,10.335169112451334,9,-10.644989013671875,-15.639999389648438,-19.644996643066406,-38.290000915527344,0.6300048828125,3,-0.026837731716813917,1.0403376648946643,296.1199951171875,1.0946765863700387,292.04998779296875,1.8684366918839044,294.760009765625,-0.026837731716813917
8359,2019-09-06,303.760009765625,304.6400146484375,298.2900085449219,299.20001220703125,3018100.0,0.0228642910631085,1.009493273585908,-3.123304278756715,76.57705549220509,68.85708124045921,-14.145371332849322,-23.674949768652823,-27.464108400807334,-44.27115657026826,13.723829665794316,7.670013427734375,9.192830766005898,20.808509826660156,-1.846708071903322,43.463727725223634,9.480900877378417,32.136118775941895,-23.044279595256512,93.79405187979796,23.104854239573214,11.327608949281746,9,-13.595001220703125,-20.085006713867188,-28.030006408691406,-45.08000946044922,-6.240020751953125,4,-0.03980114547408342,-1.9705745957185812,296.9700012207031,1.0403376648946643,296.1199951171875,1.0946765863700387,292.04998779296875,-0.03980114547408342
8360,2019-09-09,299.0,307.3399963378906,298.2099914550781,304.5,3397200.0,-0.015670297644833964,-1.5790911990620609,-1.2061409966403875,69.8052458148832,70.02969002894781,-6.1103096645657615,-17.85677202353679,-22.09481620981751,-39.055474511796376,15.402337523658987,9.1300048828125,10.713295737200497,14.795500183105446,-8.523463677724578,38.11446404393547,3.1360182526904623,26.45498211352043,-15.891841381824634,50.59245304850268,-18.755763142334636,11.659481930415003,9,-5.160003662109375,-13.975006103515625,-23.767494201660156,-40.31999969482422,-0.6099853515625,0,-0.018695639926055607,1.009493273585908,303.760009765625,-1.9705745957185812,296.9700012207031,1.0403376648946643,296.1199951171875,-0.018695639926055607
8361,2019-09-10,297.0,298.25,294.5799865722656,297.3800048828125,2725000.0,-0.006688963210702337,2.462284792998215,0.069091796875,70.57008402904731,70.59472509943014,-1.3453146002896688,-14.581037012565844,-19.45365856730524,-36.61031883847602,16.3303966903989,4.420013427734375,11.625230086602983,11.511000061035134,-11.646968598187698,34.668968720257965,-0.06798426857631057,23.089984390646578,-10.984020855458823,23.80257364020312,-45.64852573081244,11.578984329611423,9,1.899993896484375,-11.975006103515625,-22.360000610351562,-38.31999969482422,1.779998779296875,1,-0.017205337884048877,-1.5790911990620609,299.0,1.009493273585908,303.760009765625,-1.9705745957185812,296.9700012207031,-0.017205337884048877
8362,2019-09-11,290.69000244140625,295.739990234375,287.80999755859375,294.29998779296875,4754700.0,-0.021245783025568232,1.4437610502953016,9.49983938323161,62.10288068678988,70.1160370404311,5.252055370246865,-7.520111354811604,-12.53971717512809,-29.891330413401306,17.61823677495912,9.19000244140625,12.88372250365461,4.479502868652332,-18.364819779641834,27.3238255169465,-6.9426584554947794,15.901664192799444,16.649993896484375,14.746569702121542,-51.13452500612525,11.422161324147087,9,6.8849945068359375,-5.225006103515625,-18.032501220703125,-32.01000213623047,11.709991455078125,2,0.021362934407521905,2.462284792998215,297.0,-1.5790911990620609,299.0,1.009493273585908,303.760009765625,0.021362934407521905
8363,2019-09-12,289.8900146484375,292.75,288.67999267578125,290.3399963378906,2942600.0,-0.0027520306383086446,-1.8362167047689935,0.12464917323234032,58.51117874264735,69.00777479728495,5.957401254288072,-5.278540309821494,-11.194526704473788,-28.64469001218515,18.552697098095646,4.07000732421875,13.931723347326624,2.5925140380859375,-18.645858175170133,23.830886251342008,-8.026672068542098,13.211700144713973,17.059381713867197,10.650369789314627,-50.405701855709594,10.619186106628028,9,7.6849822998046875,-4.425018310546875,-17.232513427734375,-31.21001434326172,12.969970703125,3,0.025009485093139272,1.4437610502953016,290.69000244140625,2.462284792998215,297.0,-1.5790911990620609,299.0,0.025009485093139272
8364,2019-09-13,291.8999938964844,294.07000732421875,289.8500061035156,290.20001220703125,2306300.0,0.0069335925574547375,-2.5166766272904137,-3.7778908104442186,66.36178867461527,68.6684767017849,3.5931770088478743,-5.990554802649285,-12.743019845520735,-30.226283314930356,19.59302622135552,4.220001220703125,13.50100800366863,3.583493041992199,-16.385224599101434,23.552210683085832,-6.400865778554589,13.567851862538987,14.66661448974611,20.94212285474538,-43.944729972163785,9.984358820546815,9,5.6750030517578125,-4.2299957275390625,-19.284996032714844,-33.219993591308594,9.17999267578125,4,0.019527277582104485,-1.8362167047689935,289.8900146484375,1.4437610502953016,290.69000244140625,2.462284792998215,297.0,0.019527277582104485
8365,2019-09-16,288.69000244140625,291.3800048828125,288.3399963378906,290.57000732421875,1508900.0,-0.01099688770879681,-1.3565801613399258,-1.105897136702271,59.573279567282334,68.22362648097348,6.53926238973429,-1.719640398658953,-9.070635598768945,-26.640224691463402,21.15218313797356,3.55999755859375,12.712422054790295,-0.3559982299804574,-19.170597157773273,18.458600697812358,-9.763297693876837,9.051301233915922,17.501473728271492,8.429163573011241,-53.568328763047504,9.407299463896397,9,8.884994506835938,-1.0200042724609375,-15.932510375976562,-30.01000213623047,11.279998779296875,0,0.030586395433135127,-2.5166766272904137,291.8999938964844,-1.8362167047689935,289.8900146484375,1.4437610502953016,290.69000244140625,0.030586395433135127
8366,2019-09-17,291.4100036621094,291.7900085449219,288.69000244140625,289.55999755859375,1758900.0,0.009421875360076548,1.3754691610640164,-0.9840432439451984,48.851526203702434,65.22429678630411,4.155977994577427,-3.3679273891115145,-11.324177250772209,-28.92684168047259,22.524627200640634,3.100006103515625,11.599414632005619,1.5740020751953239,-16.16105600581585,19.3090601562065,-7.293526965310264,10.441531115700911,14.413842935346679,45.397344621897254,-11.925712791327165,8.867529040505595,9,6.1649932861328125,-3.7400054931640625,-18.745010375976562,-32.730003356933594,5.910003662109375,1,0.02395254417697168,-1.3565801613399258,288.69000244140625,-2.5166766272904137,291.8999938964844,-1.8362167047689935,289.8900146484375,0.02395254417697168
8367,2019-09-18,292.42999267578125,293.57000732421875,288.79998779296875,290.70001220703125,1666000.0,0.0035001853088563184,1.3790563165905632,0.9351214925520859,47.49635777211374,62.20548855369851,2.8580738219723116,-3.009574332056218,-11.874612799604563,-29.474693968544216,24.404295098472716,4.77001953125,10.540533327229355,1.6209915161132926,-14.255907375337983,17.49789040756457,-6.317457929612374,9.559440961838959,13.033576940897547,71.37850778383157,16.22036098120212,7.938449445725639,9,5.1450042724609375,-4.7599945068359375,-19.764999389648438,-33.74999237060547,4.6199951171875,2,0.02171461978100142,1.3754691610640164,291.4100036621094,-1.3565801613399258,288.69000244140625,-2.5166766272904137,291.8999938964844,0.02171461978100142
8368,2019-09-19,287.8299865722656,289.760009765625,284.7099914550781,289.489990234375,3004700.0,-0.015730281498914755,3.5908365815427725,-0.9595505221563647,39.9908153700658,58.1403507623497,6.73330207625861,2.6850120086900233,-6.895569907928518,-24.431851477198848,26.105657127666316,7.720001220703125,10.015122598771256,-3.586514282226574,-17.876496972111113,10.703468407657965,-10.731505627168815,3.558477062715667,17.280511603251455,33.33322465268381,-16.98964670944656,7.144991344942263,9,8.19500732421875,-0.1599884033203125,-15.164993286132812,-29.149986267089844,8.670013427734375,3,0.0506201855398436,1.3790563165905632,292.42999267578125,1.3754691610640164,291.4100036621094,-1.3565801613399258,288.69000244140625,0.0506201855398436
8369,2019-09-20,286.3599853515625,289.4100036621094,286.1400146484375,288.75,3409500.0,-0.005107185801622727,-1.3109821852219299,1.4397646842540675,40.30468260174286,54.862510405334106,6.119027512461116,4.914169356440425,-5.220856522821805,-22.54302502748226,26.929202856889866,3.269989013671875,8.33836380804587,-5.378514099121105,-18.844202183445304,8.087173985203094,-12.111358141283233,1.354329943041023,17.934492555137012,18.62292258675622,-26.960527055091806,6.732844042162111,9,5.1200103759765625,1.69500732421875,-14.387489318847656,-25.16498565673828,12.58001708984375,4,0.05761978224626274,3.5908365815427725,287.8299865722656,1.3790563165905632,292.42999267578125,1.3754691610640164,291.4100036621094,0.05761978224626274
8370,2019-09-23,287.57000732421875,288.1300048828125,285.75,286.3599853515625,2025400.0,0.004225527428948217,1.0429076620825148,-0.506282241176771,44.64373543263878,51.981805005733165,3.4834802665229745,5.030006845008245,-6.301374823088054,-23.260022950989708,28.731558458793664,2.3800048828125,6.683332240100469,-4.84649200439452,-15.657557412053109,5.964573403264069,-10.252024708223814,0.5590406994347745,15.941091124415891,32.28003099974167,-11.040243841109685,5.4055327038292855,9,2.6549835205078125,2.4499969482421875,-15.597511291503906,-24.165008544921875,8.28997802734375,0,0.04697979241213135,-1.3109821852219299,286.3599853515625,3.5908365815427725,287.8299865722656,1.3790563165905632,292.42999267578125,0.04697979241213135
8371,2019-09-24,287.9100036621094,292.6199951171875,286.3999938964844,289.29998779296875,2483200.0,0.0011823080614499215,-1.8208598891403185,-1.1487263556116014,39.22290332841131,49.43958529924666,1.9204215126313215,5.727956943066715,-6.541997334717337,-23.117576861141117,30.862817090651763,6.220001220703125,4.12082669204824,-4.978996276855469,-13.878850173511978,3.9208576198010405,-9.428923225183723,-0.5290693285272141,14.849050506782987,36.117454576767415,-4.9260208506594125,4.449926948328265,9,1.4799957275390625,2.1100006103515625,-15.717506408691406,-23.24500274658203,11.92999267578125,1,0.04188808101557795,1.0429076620825148,287.57000732421875,-1.3109821852219299,286.3599853515625,3.5908365815427725,287.8299865722656,0.04188808101557795
8372,2019-09-25,288.510009765625,289.67999267578125,286.8699951171875,288.260009765625,1827800.0,0.0020840057513937804,1.1699109204882876,-0.1798581684853009,38.8213632745429,47.251828025012834,1.093675219655779,5.083804162488889,-7.035865506194227,-23.257570159971692,30.702353822784744,2.80999755859375,2.1525298741192387,-4.18549041748048,-13.297689099806462,4.926708264845502,-8.7415897586435,0.37060892368253917,13.527081894714797,48.04066436466753,10.265539152381429,4.556099341162998,9,0.8799896240234375,1.5099945068359375,-16.31751251220703,-22.485008239746094,8.5999755859375,2,0.030536193755463348,-1.8208598891403185,287.9100036621094,1.0429076620825148,287.57000732421875,-1.3109821852219299,286.3599853515625,0.030536193755463348
8373,2019-09-26,288.260009765625,289.80999755859375,286.6000061035156,289.42999267578125,1877300.0,-0.0008665210617929686,2.326428639195471,-4.679931640625,25.239606956840532,42.68269672303786,1.2160211812633293,5.104867951491599,-6.709780888021498,-22.5381137739858,29.81999365347947,3.209991455078125,0.15294301544190603,-4.123991394042946,-13.402325305187276,5.154342517101384,-8.763158349615082,0.5151755615291904,13.083997886504335,36.535830416318696,5.605200594982222,4.639166955572155,9,0.8799896240234375,1.7599945068359375,-14.965011596679688,-20.595008850097656,7.829986572265625,3,0.030493227397343725,1.1699109204882876,288.510009765625,-1.8208598891403185,287.9100036621094,1.0429076620825148,287.57000732421875,0.030493227397343725
8374,2019-09-27,285.95001220703125,289.5299987792969,284.3999938964844,289.5299987792969,1538100.0,-0.00801359009344349,1.8659352649839314,3.0598622776357662,27.383017614528285,39.106000950509625,2.8980124423929396,6.933955524227656,-4.392493774949912,-19.702659337513353,28.717541758960742,5.1300048828125,-0.9682723658686996,-5.902989196777355,-15.385936575712208,3.5799581821574975,-10.644462886244753,-1.1615155073099572,14.728634797216046,18.85666764431805,-9.190849905935892,4.741473689467417,9,3.0349884033203125,4.0699920654296875,-12.655014038085938,-15.910011291503906,10.8699951171875,4,0.03689451772196617,2.326428639195471,288.260009765625,1.1699109204882876,288.510009765625,-1.8208598891403185,287.9100036621094,0.03689451772196617
8375,2019-09-30,288.1099853515625,288.6199951171875,286.57000732421875,287.70001220703125,2151500.0,0.007553673902162217,1.8671304793205001,-0.1145180676674424,34.677645019240515,37.531125263347185,0.7231594591465864,4.4799227701636255,-6.474795100752601,-21.337802874688805,27.499000251976824,2.66998291015625,-1.715059827826451,-3.4105148315429688,-12.930556986764145,6.109527323678208,-8.170535909153557,1.3495062460676195,11.591942466218995,45.13370929597962,15.865603067632453,4.760021077610598,9,0.8750152587890625,1.9100189208984375,-14.107490539550781,-18.069984436035156,11.07000732421875,0,0.037589870676049575,1.8659352649839314,285.95001220703125,2.326428639195471,288.260009765625,1.1699109204882876,288.510009765625,0.037589870676049575
8376,2019-10-01,283.92999267578125,288.67999267578125,283.17999267578125,288.0400085449219,2648900.0,-0.014508322822205044,1.040822335082862,-10.025085603692125,37.425550804834685,36.41214671142729,4.168938553455973,8.453826920262713,-2.2209023654797875,-16.68596897595637,26.49849971875345,5.5,-3.2690812030849656,-7.184507751464821,-17.28439773086808,2.915382227938437,-12.234452741166422,-2.1345627617632204,14.853819106722426,11.312208863439691,-18.97515499207517,5.049944989701624,10,3.970001220703125,7.5850067138671875,-9.927497863769531,-13.889991760253906,17.6400146484375,1,0.04201737394261151,1.8671304793205001,288.1099853515625,1.8659352649839314,285.95001220703125,2.326428639195471,288.260009765625,0.04201737394261151
8377,2019-10-02,285.1099853515625,285.7900085449219,282.2200012207031,283.2300109863281,2480600.0,0.004155928243652296,1.2036941103335248,-0.4574129212857429,41.23250497618818,36.55011222321867,2.0578076936487832,6.752925701076492,-3.309502814048244,-17.43915203034686,25.114291478529672,3.57000732421875,-4.150169263676844,-5.454014587402355,-15.605241135355357,4.697211960550646,-10.529627861378856,-0.37840131342585437,12.425520902403377,38.07622562914892,5.085773561937664,5.075613273976503,10,2.3100128173828125,8.730010986328125,-11.604988098144531,-14.17999267578125,20.100006103515625,2,0.051664311118970074,1.040822335082862,283.92999267578125,1.8671304793205001,288.1099853515625,1.8659352649839314,285.95001220703125,0.051664311118970074
8378,2019-10-03,289.0,290.8599853515625,281.6000061035156,285.3900146484375,3590200.0,0.013643908836236784,1.5266124868852733,1.9202311575734947,45.02402972585481,37.074484125897776,-1.8425508802270087,2.3559969444224294,-7.084571668201363,-20.793971200470025,23.608986137821265,9.259979248046875,-4.488162154622557,-1.1654998779296761,-10.87396985817088,8.542970102311529,-6.019734868050307,3.6887351121909546,7.003955750639591,79.91372008792773,43.52383982086927,4.854234990120615,10,-1.8899993896484375,5.470001220703125,-9.410003662109375,-12.824996948242188,13.6199951171875,3,0.02806223305038924,1.2036941103335248,285.1099853515625,1.040822335082862,283.92999267578125,1.8671304793205001,288.1099853515625,0.02806223305038924
8379,2019-10-04,291.6700134277344,291.95001220703125,283.32000732421875,287.8500061035156,4513300.0,0.009238800788008206,2.9406371059892424,1.0581780678321442,55.209808304834254,38.24849222280839,-4.112609770860388,-1.3346369570318757,-9.573038559690758,-22.920763093344362,21.6180822555647,8.6300048828125,-4.806231796063571,2.10901336669923,-5.25880871826206,9.47683545166052,-1.5748976757814148,5.792924409179875,2.605468365250317,97.29469937991855,54.99816456522943,3.6839110424806494,10,-4.5600128173828125,2.79998779296875,-7.842506408691406,-11.480010986328125,9.16998291015625,4,0.015154053233694453,1.5266124868852733,289.0,1.2036941103335248,285.1099853515625,1.040822335082862,283.92999267578125,0.015154053233694453
8380,2019-10-07,293.4100036621094,295.69000244140625,290.5,291.0400085449219,1988700.0,0.005965612350500082,-2.008686421937196,0.6204163803984853,53.620565448173146,39.84823245833748,-5.517279768832566,-3.7048372202672226,-11.158134095220362,-24.132875249722474,19.48793775900157,5.19000244140625,-4.327163118099918,4.128503417968773,-2.0616503379607707,10.318657173898316,1.0334265400040294,7.223580295933516,-11.80999755859375,83.81831531662266,40.18258748419015,3.0950768779647624,10,-4.7649993896484375,1.05999755859375,-9.582496643066406,-12.964996337890625,7.089996337890625,0,0.011621974777779931,2.9406371059892424,291.6700134277344,1.5266124868852733,289.0,1.2036941103335248,285.1099853515625,0.011621974777779931
8381,2019-10-08,291.8900146484375,295.5799865722656,290.45001220703125,292.95001220703125,2201100.0,-0.0051804266885947525,-1.604046287546667,-0.44725727530260107,49.03986820571369,40.98362189513422,-3.769788213796403,-2.7271253778605455,-9.457744487356308,-22.132716767689715,18.058164989995422,5.129974365234375,-3.758745948953333,2.864013671875,-2.3257338756063177,8.053761219356318,0.2691398981343127,5.458887445615687,-10.008208618164076,73.03059772450136,31.54490868705618,2.5948737737406593,10,-3.2450103759765625,2.579986572265625,-8.062507629394531,-11.44500732421875,11.009979248046875,1,0.024975085345499304,-2.008686421937196,293.4100036621094,2.9406371059892424,291.6700134277344,1.5266124868852733,289.0,0.024975085345499304
8382,2019-10-09,296.8999938964844,298.57000732421875,293.1099853515625,293.1099853515625,2235500.0,0.0171639281805549,-1.8812715897287242,-3.575487994472275,65.89557906446886,45.50095212931515,-8.341711381560629,-7.639705145561493,-14.205077227471179,-26.64304915098728,18.029997695721242,6.67999267578125,-3.360878998227804,7.5634933471679915,1.318719665951562,13.80826702838442,4.441106506559777,10.685880187776206,-14.742023937988279,90.1590258832923,45.674058718962414,3.1223868406082187,10,-6.8149871826171875,-2.42999267578125,-13.072486877441406,-16.089981079101562,7.69000244140625,2,0.015729247301239813,-1.604046287546667,291.8900146484375,-2.008686421937196,293.4100036621094,2.9406371059892424,291.6700134277344,0.015729247301239813
8383,2019-10-10,297.1400146484375,299.4800109863281,296.260009765625,298.6300048828125,1637500.0,0.0008084228928506576,1.0188079977040083,-0.3931363786425747,69.74365222912563,50.20768930871486,-8.034556106699767,-7.703697574096054,-14.049486610112353,-26.385736552459036,18.044629668392602,3.220001220703125,-2.7053636986369725,7.441014099121105,0.2856403878476499,14.59638781039456,3.8633272434843775,11.018700954757833,-14.325563195312498,85.51982792319997,36.20351539742242,3.5776868556367143,10,-6.600006103515625,-2.670013427734375,-13.312507629394531,-16.330001831054688,6.519989013671875,3,0.027158835595362918,-1.8812715897287242,296.8999938964844,-1.604046287546667,291.8900146484375,-2.008686421937196,293.4100036621094,0.027158835595362918
8384,2019-10-11,297.6000061035156,300.760009765625,297.3599853515625,298.07000732421875,1855500.0,0.001548062975033293,-6.157624233079567,0.3154391282975586,68.88891698630673,54.008941749499996,-7.4518497066571285,-8.131678609897108,-14.066192787888156,-26.35711694647705,17.963682980636136,3.6199951171875,-2.0159638232350403,7.616004943847656,-0.3199761628535498,15.551986050548862,3.6480143904970532,11.58399549719826,-13.785621078398435,69.3501027119507,17.14025973751609,3.9679905533505946,10,-6.4199981689453125,-3.1300048828125,-13.772499084472656,-16.789993286132812,6.94000244140625,4,0.01686824230751438,1.0188079977040083,297.1400146484375,-1.8812715897287242,296.8999938964844,-1.604046287546667,291.8900146484375,0.01686824230751438
8385,2019-10-14,297.5199890136719,300.3399963378906,297.5,298.0,1297600.0,-0.00026887462433689,-9.923293620517637,1.0212973183559508,68.27689878927879,57.43686930332712,-6.5896195326071165,-7.75376228002807,-13.467947911382112,-25.77728744182457,18.172151899325044,2.839996337890625,-0.8093357423875887,7.094488525390602,-1.4940261885211044,15.683003239302309,2.8002311684347205,11.388745882346484,-12.349954009314047,68.57399108448428,13.736670791841284,4.294257356955866,10,-6.3399810791015625,-3.04998779296875,-10.599983215332031,-14.364974975585938,4.720001220703125,0,0.011158938716101519,-6.157624233079567,297.6000061035156,1.0188079977040083,297.1400146484375,-1.8812715897287242,296.8999938964844,0.011158938716101519
8386,2019-10-15,298.3900146484375,299.6400146484375,297.2300109863281,298.32000732421875,1580700.0,0.0029242594342986372,-1.1422254774305556,-0.14584525398944626,68.59940849206842,60.47763636064715,-5.803036101460066,-8.510382756096305,-13.560390831888242,-26.12171957327854,18.311230639461527,2.410003662109375,0.5306124714062435,7.615513610839855,-1.6796519729994657,16.910679194679176,2.9679308189201947,12.263096402759516,-11.972781663178296,69.01977054045861,12.772371204632506,4.647582791919669,10,-7.2100067138671875,-7.2100067138671875,-8.95751953125,-13.885009765625,2.17999267578125,1,0.0070712331109621385,-9.923293620517637,297.5199890136719,-6.157624233079567,297.6000061035156,1.0188079977040083,297.1400146484375,0.0070712331109621385
8387,2019-10-16,298.7799987792969,298.9700012207031,295.0799865722656,296.79998779296875,1811100.0,0.0013069610634217632,2.296600416381105,28.282911944202265,69.700367468468,63.21945166538195,-4.525960637851142,-8.85420823340246,-13.287949900057583,-25.958867008367065,18.011308077801218,3.8900146484375,1.55377867308016,7.68799743652346,-2.2563921798405318,17.632387052887452,2.7158026283414642,12.660192244705456,-11.215343651608407,65.14079399107042,6.135635788640421,4.972194808181994,10,-6.739990234375,-7.5999908447265625,-6.8175048828125,-14.274993896484375,1.489990234375,2,0.013789393982261977,-1.1422254774305556,298.3900146484375,-9.923293620517637,297.5199890136719,-6.157624233079567,297.6000061035156,0.013789393982261977
8388,2019-10-17,302.3999938964844,302.6099853515625,298.8500061035156,298.8500061035156,1734600.0,0.012115921855470502,-1.1183054519196052,1.7929131795132627,79.36450174378507,65.90330649193204,-6.755708202485323,-11.93879613996512,-16.350664436677107,-28.983555262505888,18.71318681054698,3.829986572265625,2.9565340208944235,10.579492187500023,-0.4357833549370298,21.594767729937075,5.0718544162814965,16.08712995871855,-13.779710397760994,97.21126840477744,31.75912933580328,5.507637771218519,10,-5.8699951171875,-10.294998168945312,-10.879997253417969,-17.894989013671875,-3.089996337890625,3,0.007242071711667908,2.296600416381105,298.7799987792969,-1.1422254774305556,298.3900146484375,-9.923293620517637,297.5199890136719,0.007242071711667908
8389,2019-10-18,302.8599853515625,304.0,300.9800109863281,302.0,1853900.0,0.0015211357948492488,-1.082777345147644,0.24225022780805666,78.03116945782867,68.61559582633821,-6.103304303336017,-11.699086547262766,-16.25265921248871,-28.749786055958396,19.524000145130994,3.019989013671875,4.298605683781943,10.214483642578102,-1.5264735744300992,21.955440859586304,4.34400503407403,16.084962251082175,-12.84073166755519,87.21958596056669,18.404281424461175,5.870478608504093,10,-5.634979248046875,-10.059982299804688,-11.339988708496094,-18.35498046875,-3.80999755859375,4,0.0026415451008432456,-1.1183054519196052,302.3999938964844,2.296600416381105,298.7799987792969,-1.1422254774305556,298.3900146484375,0.0026415451008432456
8390,2019-10-21,301.0799865722656,303.510009765625,300.1700134277344,303.0,1322900.0,-0.005877299297992855,1.2720808810554396,-2.232611781405252,85.86363711784429,72.70712570546382,-3.487667617547686,-9.333597130803241,-13.89611867259282,-26.292905956073128,20.376193390350156,3.339996337890625,5.309218650788694,7.7589859008788835,-4.302625909542655,19.820597711300422,1.7281799956681425,13.789791806089625,-9.383043330339206,67.26447273436405,-8.460052100300317,6.030805905210764,10,-2.524993896484375,-8.279983520507812,-8.457489013671875,-16.574981689453125,0.160003662109375,0,0.011492035761154096,-1.082777345147644,302.8599853515625,-1.1183054519196052,302.3999938964844,2.296600416381105,298.7799987792969,0.011492035761154096
8391,2019-10-22,299.9700012207031,304.8800048828125,299.95001220703125,301.6099853515625,1955600.0,-0.0036866792914382884,-4.86917110210903,0.8541524278788842,81.16614545263694,74.40385530414916,-1.2415677472017705,-7.666865693254124,-12.125816755134224,-24.47432648667899,20.684671112596796,4.92999267578125,5.811132818386682,6.046000671386707,-6.082260540170807,18.174261882944222,-0.018129934392050018,12.110131277165465,-6.7966911678078645,49.89801542691833,-29.3251756845085,6.064130605778753,10,0.0099945068359375,-6.7299957275390625,-7.347503662109375,-14.94500732421875,0.790008544921875,1,0.007567386753456473,1.2720808810554396,301.0799865722656,-1.082777345147644,302.8599853515625,-1.1183054519196052,302.3999938964844,0.007567386753456473
8392,2019-10-23,297.32000732421875,300.04998779296875,297.17999267578125,299.5799865722656,1798700.0,-0.008834196371972025,-1.2598310725571,1.3780494612851002,68.40711573466422,74.25535124920901,1.6475254742545644,-4.556628136380141,-8.992263259163451,-21.14774540946371,20.735046889229043,2.8699951171875,6.233785633831815,2.955506896972679,-8.983290389143008,14.894304183088366,-3.0138917460851644,8.924905540030522,-2.507759995135075,1.8183691749169686,-74.12356954128349,5.96939864305783,10,2.6599884033203125,-4.0800018310546875,-4.697509765625,-12.295013427734375,2.489990234375,2,0.010930983182897425,-4.86917110210903,299.9700012207031,1.2720808810554396,301.0799865722656,-1.082777345147644,302.8599853515625,0.010930983182897425
8393,2019-10-24,297.04998779296875,298.2799987792969,294.55999755859375,295.04998779296875,2056700.0,-0.0009081781400454014,-1.4966614779616583,-0.8849638781986362,63.316780301943,73.63622495094636,2.1271212519031906,-3.7885625351477756,-7.970401775849496,-20.268330749193524,20.612016941657636,3.720001220703125,6.979211580029073,2.2459884643554915,-9.389931724101302,13.881908652812285,-3.5719716298729054,8.063948558583888,7.83001708984375,24.127795224830408,-47.08434877625177,5.817960094228397,10,2.670013427734375,-3.8099822998046875,-4.427490234375,-12.024993896484375,0.34002685546875,3,0.010839930493272254,-1.2598310725571,297.32000732421875,-4.86917110210903,299.9700012207031,1.2720808810554396,301.0799865722656,0.010839930493272254
8394,2019-10-25,296.5,297.25,295.1099853515625,295.5199890136719,1686200.0,-0.001851499126645506,-1.3777698658935627,0.4900054931640625,58.12730066027846,72.50849182550189,2.7990097007662484,-2.537784469426242,-6.768103221356341,-19.143482176634052,20.97631812684125,2.1400146484375,6.776829209489847,1.1685012817382585,-9.709218600366114,12.046221163842631,-4.270358659313899,6.607361222790416,8.173604736328116,18.798459927964373,-48.71980407137498,5.438859941052174,10,3.220001220703125,-3.2599945068359375,-4.652503967285156,-11.475006103515625,-0.829986572265625,4,0.009477226167263986,-1.4966614779616583,297.04998779296875,-1.2598310725571,297.32000732421875,-4.86917110210903,299.9700012207031,0.009477226167263986
8395,2019-10-28,298.94000244140625,299.0899963378906,295.2099914550781,295.70001220703125,1672600.0,0.008229350561235194,1.1921067604613873,3.306075421168997,67.68688003968971,72.4070997752376,0.6499704324872937,-4.3477392022956,-8.59716701224329,-21.040492476460884,21.48178093218205,3.8800048828125,6.510077835170421,3.0670028686523665,-7.3662368463463395,13.500242583651072,-2.149616988846958,8.283622726151691,5.531330151367172,42.44187765771839,-23.372037179403904,5.216619857499345,10,0.779998779296875,-5.6999969482421875,-9.172508239746094,-13.915008544921875,-2.420013427734375,0,0.0003679178118158877,-1.3777698658935627,296.5,-1.4966614779616583,297.04998779296875,-1.2598310725571,297.32000732421875,0.0003679178118158877
8396,2019-10-29,295.8599853515625,298.94000244140625,295.80999755859375,298.2099914550781,1295300.0,-0.010303127934333411,-1.5551251230054435,-0.7253127119282646,47.11109227313186,69.89718030908914,3.725094885425335,-0.34586345644368066,-4.978083699906847,-17.50652319328873,22.753700270364234,3.1300048828125,6.176682361745748,-0.6095138549804915,-9.403026432378567,8.183998722417584,-5.006270143679558,3.787242433718575,8.413120540527302,23.679236892426736,-37.441855716589416,4.396756288699043,10,3.860015869140625,-2.6199798583984375,-5.73748779296875,-10.834991455078125,-2.759979248046875,1,0.018184293751044356,1.1921067604613873,298.94000244140625,-1.3777698658935627,296.5,-1.4966614779616583,297.04998779296875,0.018184293751044356
8397,2019-10-30,299.8399963378906,300.25,295.9700012207031,296.9200134277344,1264300.0,0.013452346323882924,1.2887753769828318,-1.242542692032985,56.20970356987944,67.32442495643296,-0.09917201785134466,-3.336838714380576,-8.276558410492896,-21.018242150692515,24.380597312127932,4.3900146484375,5.968368252040705,2.6339965820312727,-4.45596498107642,9.723958145138965,-0.9109841995225452,6.178977363585091,4.238847387529233,92.79431482971306,33.32361913341322,3.5449807815538388,10,-0.1199951171875,-6.5999908447265625,-10.134994506835938,-14.81500244140625,-4.889984130859375,2,0.0030683479154582916,-1.5551251230054435,295.8599853515625,1.1921067604613873,298.94000244140625,-1.3777698658935627,296.5,0.0030683479154582916
8398,2019-10-31,297.1099853515625,299.6199951171875,294.54998779296875,298.3599853515625,2277400.0,-0.009104892674997478,1.6896451236886414,-0.42808469722622855,48.979550333582885,64.09646727596119,2.0132530551189234,0.03362870425416986,-4.9700468036962775,-17.835210950294254,25.047169168736865,5.290008544921875,5.608514896522536,-0.5015136718749886,-6.451358070418394,5.4483307266684164,-3.476435871146691,2.473408527396714,6.778481450520815,44.91214168692244,-12.759099547798499,2.974922199271715,10,2.605010986328125,-3.8699798583984375,-7.4049835205078125,-12.084991455078125,-1.949981689453125,3,0.009087584868062937,1.2887753769828318,299.8399963378906,-1.5551251230054435,295.8599853515625,1.1921067604613873,298.94000244140625,0.009087584868062937
8399,2019-11-01,296.0899963378906,298.4200134277344,295.5,297.989990234375,1364500.0,-0.0034330351181732777,1.1159208765935804,1.5199951171875,47.13428461694649,59.79320588697255,2.2036675580794167,1.4774812588360646,-3.5102127915320693,-16.365450225380584,25.572684060599,2.920013427734375,5.137683180831004,-1.7425018310547102,-7.057623984120426,3.572620322011005,-4.4000629075875395,0.915059245478119,7.424931303828089,27.017635910010817,-28.06518218972024,2.657561076532855,11,3.625,-2.8499908447265625,-6.5099945068359375,-11.06500244140625,-0.30999755859375,4,0.004390618820715897,1.6896451236886414,297.1099853515625,1.2887753769828318,299.8399963378906,-1.5551251230054435,295.8599853515625,0.004390618820715897
8400,2019-11-04,296.82000732421875,298.2200012207031,295.1700134277344,297.1600036621094,1651600.0,0.0024655037162926163,1.479673485590939,0.17894601583706773,46.83593817268449,55.97873841142228,0.9005310894860372,1.0709458322945693,-3.592301105126353,-16.67647656792218,25.51869046730409,3.04998779296875,3.998083239015841,-1.1829910278320312,-6.105020143711329,3.7390380880472662,-3.6440055857717084,1.278023530107646,6.3363227235499835,39.82481876880575,-12.93760121621763,2.4610145579396514,11,0.579986572265625,-3.5800018310546875,-7.3175048828125,-11.795013427734375,-1.52001953125,0,-0.0038743813358519397,1.1159208765935804,296.0899963378906,1.6896451236886414,297.1099853515625,1.2887753769828318,299.8399963378906,-0.0038743813358519397
8401,2019-11-05,299.17999267578125,299.69000244140625,295.80999755859375,297.0899963378906,2204500.0,0.007950897154263226,1.4951672570626735,-6.147114262633516,50.74681462792598,54.0164827328958,-1.7693700220839332,-0.7535235398623854,-5.4070399446404735,-18.606526045572878,25.587170392054283,3.8800048828125,2.912873034291124,0.8124954223632699,-3.1989308190500196,4.823921663776559,-1.1932176983433465,2.818208543069886,3.632083681795507,81.22798188223453,28.790779159777458,2.0057131207066345,11,-1.779998779296875,-5.9399871826171875,-9.677490234375,-14.154998779296875,-1.839996337890625,1,-0.008890981105785345,1.479673485590939,296.82000732421875,1.1159208765935804,296.0899963378906,1.6896451236886414,297.1099853515625,-0.008890981105785345
8402,2019-11-06,301.57000732421875,301.6499938964844,297.92999267578125,299.9700012207031,1675000.0,0.007988551062729554,3.2273239583152713,0.7655545009856173,48.37576129657212,52.35636951007683,-3.9036317235589877,-2.9257378930428786,-7.66154639465492,-20.568780138479156,25.36769714119987,3.720001220703125,1.8055618780309715,2.9690093994140625,-1.2223820466994084,7.160400845527533,0.873313676357327,5.064705122470798,0.9115854907736889,98.87342952809549,49.94765413647918,2.0956957230567284,11,-3.4700164794921875,-8.330001831054688,-11.862510681152344,-16.545013427734375,-9.70001220703125,2,-0.028086351477244254,1.4951672570626735,299.17999267578125,1.479673485590939,296.82000732421875,1.1159208765935804,296.0899963378906,-0.028086351477244254
8403,2019-11-07,305.2099914550781,307.1000061035156,302.4800109863281,303.92999267578125,2399400.0,0.012070113215688627,-1.2105439917061525,0.7999961853172862,54.089810659372766,51.90775950997619,-7.000578799844845,-6.250612951805806,-11.188953049248084,-23.77641159985859,25.34176343231622,5.529998779296875,0.9670337414946744,6.205494689941418,1.1430432809372064,11.267946098945629,3.674268985439312,8.736720394443523,-10.660003662109375,84.1574534050271,38.420106328010604,2.5312257045021034,11,-4.3849945068359375,-10.8599853515625,-14.579994201660156,-20.18499755859375,-11.709991455078125,3,-0.03361613163164412,3.2273239583152713,301.57000732421875,1.4951672570626735,299.17999267578125,1.479673485590939,296.82000732421875,-0.03361613163164412
8404,2019-11-08,302.6199951171875,304.2900085449219,301.2799987792969,302.739990234375,1501600.0,-0.008485948725147963,-1.150016348773842,-0.09374627470614882,52.606648780381974,50.232178258942,-3.856744518541916,-3.4417066679909567,-8.581209541962949,-20.779423956376377,25.001501920841118,3.92999267578125,0.655982139363573,3.364498901367199,-1.8985637972551217,8.62756159998952,0.7329675520560386,5.996030250678359,-7.819006958007833,62.44749591990219,18.630420614402702,2.631531349311172,11,-1.7949981689453125,-7.4099884033203125,-11.829994201660156,-17.595001220703125,-7.07000732421875,4,-0.024651350127044003,-1.2105439917061525,305.2099914550781,3.2273239583152713,301.57000732421875,1.4951672570626735,299.17999267578125,-0.024651350127044003
8405,2019-11-11,300.8399963378906,302.3299865722656,299.70001220703125,301.54998779296875,1160900.0,-0.005881960240623152,1.317169245660971,5.9168362156663274,51.43991142736498,50.7131581649679,-1.9879419340568916,-1.4758983532778984,-6.745430867932782,-18.657571439203878,24.47092374055914,2.91998291015625,0.5109553342874733,1.4184997558593864,-3.8234709575717147,6.6604704692904875,-1.2024856008561642,4.039485112574937,-5.79302781982426,44.55265697349108,1.4426187995423092,2.6209853567155545,11,-0.0149993896484375,-2.0649871826171875,-10.049995422363281,-15.81500244140625,-8.970001220703125,0,-0.01681956395488904,-1.150016348773842,302.6199951171875,-1.2105439917061525,305.2099914550781,3.2273239583152713,301.57000732421875,-0.01681956395488904
8406,2019-11-12,300.5,302.7300109863281,298.6600036621094,300.8299865722656,1540800.0,-0.0011301567013342062,-1.029939345048288,0.46477541371158393,55.698906618480294,50.65640294814577,-1.0287237759759478,-1.022127209918267,-6.26508988733417,-17.954747917958343,23.878594331324308,4.07000732421875,0.5564467901720604,0.9730041503906364,-4.266488257653634,6.212496558434907,-1.646742053631499,3.5927503544127717,-5.211970730224664,28.026211133408545,-19.46808649577762,2.619746204022132,11,0.3249969482421875,-1.7249908447265625,-8.942497253417969,-15.475006103515625,-6.790008544921875,1,-0.01730453313487934,1.317169245660971,300.8399963378906,-1.150016348773842,302.6199951171875,-1.2105439917061525,305.2099914550781,-0.01730453313487934
8407,2019-11-13,302.8999938964844,304.0,299.5199890136719,300.17999267578125,1517900.0,0.007986668540713504,-1.2178225300831678,-8.242763340423565,59.7402702985601,51.852038499809915,-3.295574636831475,-3.2650355294557585,-8.625165974830395,-19.98449401223263,23.94607581099746,4.480010986328125,0.24170833633445454,3.1669982910156023,-2.269113448457233,8.603110030488438,0.4489424212791846,5.88505416075202,-7.375725090034223,50.236836586371226,-0.20436076181336915,2.7180558697364146,11,-1.764984130859375,-2.7949981689453125,-11.342491149902344,-17.875,-8.07000732421875,2,-0.01835588534377408,-1.029939345048288,300.5,1.317169245660971,300.8399963378906,-1.150016348773842,302.6199951171875,-0.01835588534377408
8408,2019-11-14,304.5899963378906,305.8900146484375,302.2699890136719,304.3900146484375,1336400.0,0.005579407314163953,1.5857156870224847,0.07352264694992651,62.977210222649965,53.61236356711029,-4.261049999344721,-5.041011402075469,-10.282192042175495,-21.284115951413355,23.56144210784315,3.620025634765625,0.7262678501419941,4.747500610351551,-0.9944318940632115,10.489433114766314,1.8765343581441698,7.6184668625589325,-8.834212785499176,82.01913782696602,26.436237864967453,2.8709662522073853,11,-3.454986572265625,-3.7649993896484375,-12.312492370605469,-19.56500244140625,-11.279998779296875,3,-0.0417610603553521,-1.2178225300831678,302.8999938964844,-1.029939345048288,300.5,1.317169245660971,300.8399963378906,-0.0417610603553521
8409,2019-11-15,303.6600036621094,305.44000244140625,301.6000061035156,305.30999755859375,1706100.0,-0.0030532607339788242,3.0209308642369823,-8.250724858843277,57.956845310057936,54.84801991570734,-2.396326113359521,-4.266769793875028,-9.548245446814065,-19.93405176784455,22.876824652869608,3.839996337890625,0.6916788072135205,3.7775070190429574,-2.063232280584657,9.618246318670572,0.8571373692291786,6.697876668856736,-7.6773356586954264,69.15618813657333,11.419004570163025,2.9203696498138023,11,-2.2050018310546875,-2.8350067138671875,-11.154998779296875,-18.635009765625,-9.42999267578125,4,-0.0334584849488927,1.5857156870224847,304.5899963378906,-1.2178225300831678,302.8999938964844,-1.029939345048288,300.5,-0.0334584849488927
8410,2019-11-18,304.5400085449219,306.3800048828125,302.75,303.1099853515625,1241300.0,0.00289799404663027,-2.3767583142893645,-0.8666839291989569,65.80485414126775,56.52113541718976,-2.308890881392813,-5.1376791697553585,-10.464659902657388,-20.403284599621372,22.450020722783858,3.6300048828125,1.109388562339177,4.4845108032226335,-1.700402357421126,10.669423963866393,1.3920542229007538,7.576967383544513,-8.334993779505908,76.16585431416497,13.537263384502538,3.092456580321883,11,-2.0250091552734375,-3.7150115966796875,-11.715003967285156,-19.5150146484375,-8.80999755859375,0,-0.029519999013945752,3.0209308642369823,303.6600036621094,1.5857156870224847,304.5899963378906,-1.2178225300831678,302.8999938964844,-0.029519999013945752
8411,2019-11-19,302.239990234375,304.6400146484375,301.45001220703125,304.5,1761400.0,-0.007552433985722473,1.5117743175701652,-1.5804007767984805,54.65475952313027,57.218801886807334,0.5261674763659698,-2.802568517709915,-8.164052423185353,-17.680622227336244,21.6383310822028,3.19000244140625,1.661164099774453,2.0709930419922102,-4.190157375449417,8.332143459433837,-1.0595821667286032,5.201568250713024,-5.8170756421970395,39.65007184515257,-18.371164126167685,3.130575208720819,11,0.6400146484375,-1.4149932861328125,-9.414985656738281,-17.214996337890625,-8.1300048828125,1,-0.03431046668955351,-2.3767583142893645,304.5400085449219,3.0209308642369823,303.6600036621094,1.5857156870224847,304.5899963378906,-0.03431046668955351
8412,2019-11-20,300.57000732421875,303.1700134277344,298.010009765625,302.44000244140625,1979500.0,-0.0055253539045618805,2.0990853937938745,0.827427892405747,56.998434614283035,57.541982326241815,2.2790493559442666,-0.923993302208828,-6.309452340608857,-15.582078332172387,21.207175552607815,5.160003662109375,2.183214818049578,0.2385101318359375,-5.878342558518796,6.355362822190671,-2.8199162133414006,3.2969364770132756,-3.933550901814044,30.58541280791051,-27.892190834135686,3.0584263451773572,11,1.625,0.2549896240234375,-9.389999389648438,-15.545013427734375,-5.42999267578125,2,-0.02282335463278895,1.5117743175701652,302.239990234375,-2.3767583142893645,304.5400085449219,3.0209308642369823,303.6600036621094,-0.02282335463278895
8413,2019-11-21,300.2699890136719,301.8699951171875,299.5199890136719,300.69000244140625,1302500.0,-0.000998164498240306,-1.4479059047921798,0.22460669756511523,58.708318074544266,58.21994558114873,2.016715409801634,-0.39038708427699476,-5.798706747108099,-14.88154993264385,21.432025871890993,2.350006103515625,2.439627932838505,-0.22250823974610512,-6.142012511187488,5.696996031695278,-3.1822603754667966,2.7372438959745864,-3.424261597644943,27.000962562165476,-33.99145986297673,2.9597521357207035,11,1.925018310546875,0.5550079345703125,-8.659980773925781,-15.2449951171875,-6.3499755859375,3,-0.018117036801698294,2.0990853937938745,300.57000732421875,1.5117743175701652,302.239990234375,-2.3767583142893645,304.5400085449219,-0.018117036801698294
8414,2019-11-22,299.30999755859375,301.94000244140625,297.2300109863281,301.94000244140625,1277300.0,-0.003197094249183907,2.5817359016012995,6.2617161955968905,55.13824234729863,58.63087123891914,2.746646295377957,0.8336583500690722,-4.699596005984631,-13.58116428475006,21.44535323113301,4.709991455078125,2.58619949187937,-1.322999572753929,-6.970653734838095,4.324654589330237,-4.1468266537959835,1.5008275082881255,-2.259184568817034,22.732108849436507,-39.246771769086045,2.823827081042075,11,2.4950103759765625,1.5149993896484375,-4.992500305175781,-13.845001220703125,-7.82000732421875,4,-0.02004610620741265,-1.4479059047921798,300.2699890136719,2.0990853937938745,300.57000732421875,1.5117743175701652,302.239990234375,-0.02004610620741265
8415,2019-11-25,299.04998779296875,300.6300048828125,297.54998779296875,300.2900085449219,1613000.0,-0.0008686972294471573,2.208328697448939,0.4714899048503133,49.70627009912349,57.965022736768375,3.0464028482430763,1.1619017298500012,-4.197136500942065,-12.964605525079946,21.111354852049377,3.08001708984375,2.2385618126846794,-1.5885086059570312,-7.229431841241194,4.0524146293271315,-4.408970223599113,1.2319530116850501,-1.819976806640625,24.561078369596107,-33.53781204100589,2.8204616176420907,11,2.7550201416015625,1.7750091552734375,-4.037483215332031,-13.584991455078125,-7.319976806640625,0,-0.016117629170336212,2.5817359016012995,299.30999755859375,-1.4479059047921798,300.2699890136719,2.0990853937938745,300.57000732421875,-0.016117629170336212
8416,2019-11-26,301.239990234375,301.3500061035156,298.82000732421875,299.260009765625,3359100.0,0.0073231985647910225,1.2999861284505478,-1.5967317205227278,49.24756680332089,56.799166792852915,1.0866831025991246,-0.6370396300541188,-6.201929579549983,-14.80006658284833,20.826022763953628,2.529998779296875,2.162123160266276,0.3324935913086051,-4.842862493518737,5.5078496761359474,-2.2551844511050945,2.9201716337223047,-4.009979248046875,67.50804040237975,13.96511321247057,2.5876780424136774,11,0.5650177001953125,-0.4149932861328125,-5.562492370605469,-13.569992065429688,-9.42999267578125,1,-0.018290995308292035,2.208328697448939,299.04998779296875,2.5817359016012995,299.30999755859375,-1.4479059047921798,300.2699890136719,-0.018290995308292035
8417,2019-11-27,300.760009765625,302.7900085449219,300.57000732421875,301.82000732421875,1906500.0,-0.0015933491047339654,-2.083329801212224,-0.5353575832305796,38.14601946167416,54.04014559718893,1.375871356736866,-0.08917195028311653,-5.571380872481427,-13.973837811038607,20.404577765625696,2.220001220703125,2.2482558269431934,-0.19348754882810226,-5.34519344135515,4.958218343698945,-2.769340495091626,2.3823653974354215,-3.3325988769531136,63.48921455623251,13.247977877564772,2.5758529462635136,11,1.0449981689453125,0.0649871826171875,-4.1500091552734375,-13.090011596679688,-9.410003662109375,2,-0.022110733469003052,1.2999861284505478,301.239990234375,2.208328697448939,299.04998779296875,2.5817359016012995,299.30999755859375,-0.022110733469003052
8418,2019-11-29,299.80999755859375,300.8900146484375,299.6600036621094,300.82000732421875,981600.0,-0.0031587052007731042,1.1391041290733468,0.9528415961305925,41.798024642091086,52.244721078525956,1.7618084812843904,1.1315025549791926,-4.330440627256053,-12.702738954985875,20.277211881376324,1.230010986328125,2.199832883706108,-1.2785003662109489,-6.139426286273022,3.582425553851124,-3.708963326241985,1.1519625938200875,-2.189134765624999,46.40265656731983,-2.1997840725980424,2.430462960031048,11,1.9950103759765625,1.0149993896484375,-3.1999969482421875,-12.139999389648438,-5.1199951171875,4,-0.015576474928070239,-2.083329801212224,300.760009765625,1.2999861284505478,301.239990234375,2.208328697448939,299.04998779296875,-0.015576474928070239
8419,2019-12-02,297.3900146484375,300.20001220703125,294.2699890136719,299.75,2705500.0,-0.008071721856717895,2.6380401407923313,2.3365965675610347,40.29267354414576,49.41003434551239,3.5747886169406797,3.851333128335,-1.5942620024661665,-10.054233466790492,20.267525491256688,5.930023193359375,1.7315997252850366,-3.76348419189452,-8.371146274085163,0.8441778902961232,-6.067315232989813,-1.4596531507992268,9.709991455078125,36.61993523984182,-11.978629497899483,2.303831041095314,12,2.0649871826171875,3.29498291015625,-0.9100112915039062,-9.720016479492188,2.029998779296875,0,-0.011668183361183915,1.1391041290733468,299.80999755859375,-2.083329801212224,300.760009765625,1.2999861284505478,301.239990234375,-0.011668183361183915
8420,2019-12-03,295.6700134277344,296.19000244140625,292.70001220703125,295.1300048828125,1921400.0,-0.005783654917722925,3.417746701948892,-0.22881860032069518,37.389064982542024,47.49162384100259,4.363089029844616,5.776949476143386,0.38945904619879457,-8.159696018730187,20.47998800859642,4.69000244140625,0.9040879962600457,-5.425985717773415,-10.283285186326282,-0.5686862492205478,-7.854635452049877,-2.997335983496953,11.173392333984395,29.435107023279873,-20.86660256045104,2.428649734276447,12,2.2649993896484375,4.2299957275390625,0.8099899291992188,-8.000015258789062,1.569976806640625,1,-0.014137460694440773,2.6380401407923313,297.3900146484375,1.1391041290733468,299.80999755859375,-2.083329801212224,300.760009765625,-0.014137460694440773
8421,2019-12-04,296.5199890136719,297.1600036621094,295.1499938964844,296.0400085449219,1742000.0,0.0028747439623100224,1.2840893327784713,0.8888386549872845,31.874960985996566,44.700126771192984,2.9238809395185967,4.9724135683559325,-0.1924433647573096,-8.846623180649999,20.27978987579029,2.010009765625,0.31375357101688905,-4.4430099487304915,-9.653999511582583,0.7679796141216002,-7.048504730156537,-1.8375151673044456,9.75768100585941,37.859050476515975,-11.936532710927096,2.6054947814260543,12,1.2250213623046875,3.3800201416015625,-0.03998565673828125,-8.464996337890625,3.350006103515625,2,-0.016153980186215722,3.417746701948892,295.6700134277344,2.6380401407923313,297.3900146484375,1.1391041290733468,299.80999755859375,-0.016153980186215722
8422,2019-12-05,293.1000061035156,297.1300048828125,292.5,297.1300048828125,1941100.0,-0.011533734779676341,1.2977698686153496,-8.396172431332655,20.279316202613188,40.430237674311755,5.78071498387925,8.142795150692507,3.4420563588885216,-5.282941397811328,19.861088708581033,4.6300048828125,-0.7420040683180105,-7.439492797851585,-13.71147912937505,-1.1675064663281205,-10.575485963613346,-4.3034996320898244,12.634557603515645,7.1514309409145795,-36.974881315713276,3.1359931657617404,12,4.5449981689453125,6.6999969482421875,3.3799972534179688,-3.0800018310546875,6.649993896484375,3,-0.004401257311698159,1.2840893327784713,296.5199890136719,3.417746701948892,295.6700134277344,2.6380401407923313,297.3900146484375,-0.004401257311698159
8423,2019-12-06,294.95001220703125,295.989990234375,294.260009765625,294.9800109863281,1462000.0,0.006311859655377283,-1.4538666320368807,0.0074438680852675024,28.493815848367333,37.469745841097165,3.4606323114196016,5.781127360052437,1.8405466536863173,-6.991562237877474,18.467405228161937,2.889984130859375,-1.263597602293828,-5.076487731933582,-11.417998620834851,1.2650231569676862,-8.247243176384245,-1.9057322874829197,9.990477677578156,31.818289908605944,-8.764268455894243,3.1707554444506396,12,2.6949920654296875,4.8499908447265625,1.5299911499023438,-4.9300079345703125,5.8699951171875,4,-0.012205478740542341,1.2977698686153496,293.1000061035156,1.2840893327784713,296.5199890136719,3.417746701948892,295.6700134277344,-0.012205478740542341
8424,2019-12-09,295.1600036621094,297.19000244140625,294.54998779296875,295.0,1960000.0,0.0007119560820045834,-3.9810277817763065,-5.333672431332655,26.04692049202302,34.840929218086,2.9056133097719794,5.252916076257748,1.9610846924322232,-7.079067716551037,17.253801812649193,2.6400146484375,-1.7675509997644667,-4.493496704101574,-11.066073012712593,2.0790796045094453,-7.7797848584070834,-1.2072085497960643,9.034056829423491,56.716466469723194,19.782546995108973,3.28628815430552,12,2.4850006103515625,4.6399993896484375,1.3174972534179688,-5.1399993896484375,7.8699951171875,0,-0.001592360803874926,-1.4538666320368807,294.95001220703125,1.2977698686153496,293.1000061035156,1.2840893327784713,296.5199890136719,-0.001592360803874926
8425,2019-12-10,295.7799987792969,296.69000244140625,294.54998779296875,296.0299987792969,1565900.0,0.002100539061848039,1.7261205924658864,-1.5624642380316613,31.955263449522207,32.91956217877504,1.9813506460391181,4.463234240146392,1.6160052248359307,-7.549374203393597,16.46722009884445,2.1400146484375,-2.3205722972431886,-3.6205017089843636,-10.387451887575878,3.146448469607151,-7.003976798280121,-0.2370266196886064,7.712418082744023,69.93597168178447,31.968153751316137,3.383475089295749,12,1.8650054931640625,4.0200042724609375,0.6975021362304688,-5.7599945068359375,8.899993896484375,1,0.012306493554195885,-3.9810277817763065,295.1600036621094,-1.4538666320368807,294.95001220703125,1.2977698686153496,293.1000061035156,0.012306493554195885
8426,2019-12-11,295.29998779296875,296.3500061035156,293.04998779296875,296.0,1749800.0,-0.0016228649276799345,3.7142296625686635,2.800048828125,34.23090409677985,32.48454936045345,1.709986093342991,4.7787055053130985,2.5057765303854467,-6.899550237834774,16.078464864545488,3.300018310546875,-2.7462748423265566,-3.840512084960949,-10.825661275370067,3.1446371054481688,-7.333086680165536,-0.34793748975636163,7.5328840573496905,59.701201181660835,19.940350340059,3.4925745952045677,12,1.39501953125,4.5000152587890625,0.02001190185546875,-5.2799835205078125,17.96002197265625,2,0.006569598786324349,1.7261205924658864,295.7799987792969,-3.9810277817763065,295.1600036621094,-1.4538666320368807,294.95001220703125,0.006569598786324349
8427,2019-12-12,297.3399963378906,297.760009765625,294.1199951171875,295.2699890136719,2742700.0,0.006908258141724355,1.501698896765804,-2.9571017525503533,42.05961943073401,32.513615448080444,-0.9679605147263146,2.425136539921027,0.869641241562249,-8.755041461095516,15.264080043367429,3.6400146484375,-2.967613191129999,-1.5225036621093864,-8.317638265754567,5.272630941535795,-4.920070963931948,1.8750636397131757,4.87290320140869,91.08255905868937,47.65429566771638,3.3975673018225843,12,-0.989990234375,2.4600067138671875,-2.0199966430664062,-7.3199920654296875,14.550018310546875,3,0.00850877382947779,3.7142296625686635,295.29998779296875,1.7261205924658864,295.7799987792969,-3.9810277817763065,295.1600036621094,0.00850877382947779
8428,2019-12-13,291.8699951171875,295.0,289.1000061035156,294.6400146484375,5195600.0,-0.01839645284210989,2.381094788387548,-1.3381689517912427,33.79787652588149,31.79197133493996,3.640102713645888,7.265850349060429,6.562874832602006,-3.1421131593964446,14.437735674317265,8.239990234375,-3.513700621086798,-6.356504821777321,-13.274472222086104,0.5614625785314615,-9.815488521931684,-2.897521121622958,9.76013044975383,31.986002798030803,-13.479373215521164,3.4589837001543793,12,1.5600128173828125,6.230010986328125,3.8000030517578125,-0.3549957275390625,21.010009765625,4,0.026998338351458928,1.501698896765804,297.3399963378906,3.7142296625686635,295.29998779296875,1.7261205924658864,295.7799987792969,0.026998338351458928
8429,2019-12-16,293.5,294.4599914550781,292.8500061035156,293.0299987792969,2410000.0,0.00558469493295477,-2.879545538110821,-0.16967433456724837,38.594332475377676,31.925889945255037,1.5648287381182513,5.096981201546953,5.093570004954415,-4.601815394689652,13.783794347155615,2.589996337890625,-3.785342667780526,-4.218499755859398,-10.946013596540638,2.5090140848218425,-7.582256676200018,-0.8547428355187776,7.127716009867299,50.80822212276801,2.587116951903795,3.3637569203406072,12,-0.0699920654296875,4.2400054931640625,4.087501525878906,0.339996337890625,17.010009765625,0,0.024940399741801622,2.381094788387548,291.8699951171875,1.501698896765804,297.3399963378906,3.7142296625686635,295.29998779296875,0.024940399741801622
8430,2019-12-17,295.54998779296875,296.29998779296875,292.75,293.5,2474100.0,0.006984626211137046,1.0,4.361664826959288,38.23890817706546,32.632995188707135,-0.5632018555959348,2.465350453092242,3.1753229235396248,-6.49291955545732,12.707520420472143,3.54998779296875,-4.082551421836058,-1.7190109252929915,-7.685774838514192,4.247752987928209,-4.70239288190362,1.264371031317637,4.155511424390397,74.48012658094027,27.513175765044174,2.9833819566106006,12,-2.1199798583984375,2.1900177001953125,2.4675140380859375,-1.079986572265625,13.9000244140625,1,0.02530878462281594,-2.879545538110821,293.5,2.381094788387548,291.8699951171875,1.501698896765804,297.3399963378906,0.02530878462281594
8431,2019-12-18,291.8699951171875,296.3599853515625,291.82000732421875,295.989990234375,3309800.0,-0.012451337600321799,-1.151663291871565,-2.0097656831512194,33.77139520943406,34.1321150783539,2.668438052606234,5.616580317492321,6.9960119684448046,-2.6540300988583,12.07605324739534,4.53997802734375,-4.28362921219815,-4.880503845214832,-10.83069063354668,1.0696829431170158,-7.8555972393807565,-1.9054104510489083,6.987064651064145,31.986002798030803,-12.358479159405796,2.9750933941659152,12,1.5600128173828125,5.8700103759765625,7.9300079345703125,2.600006103515625,18.980010986328125,2,0.04388939518586166,1.0,295.54998779296875,-2.879545538110821,293.5,2.381094788387548,291.8699951171875,0.04388939518586166
8432,2019-12-19,293.7099914550781,293.80999755859375,291.5,292.05999755859375,2333600.0,0.006304164075350949,1.4972864188977417,-0.40048443009096024,39.21495839434884,35.32335313901851,1.0326631003472926,3.41119128770265,5.159482456521914,-4.312757633827118,12.474458729583956,2.30999755859375,-4.2452406747507325,-2.697506713867199,-8.509934130795841,3.1149207030614434,-5.603720422331492,0.20870699459709385,4.366504019994636,63.49860232455495,18.612474065175974,2.906213708464307,12,-0.2799835205078125,4.0300140380859375,6.0900115966796875,0.760009765625,15.8699951171875,3,0.06656231956459324,-1.151663291871565,291.8699951171875,1.0,295.54998779296875,-2.879545538110821,293.5,0.06656231956459324
8433,2019-12-20,294.8299865722656,295.0199890136719,292.7799987792969,293.8500061035156,4866500.0,0.003813268699641048,2.2941387667175297,0.5939297538239592,45.25568416397177,37.45766021367948,-0.11862255455827153,1.9634136418512185,4.0483023147946255,-5.181338166844284,12.751429815647294,2.239990234375,-4.155710771917711,-1.305511474609375,-6.860319922678002,4.249296973459252,-4.082915698643717,1.471892749424967,2.5283897530825925,68.51844874789641,21.653669276577205,2.7774042240343193,12,-1.3999786376953125,2.9100189208984375,5.790016174316406,-0.3599853515625,14.6400146484375,4,0.05786395160992308,1.4972864188977417,293.7099914550781,-1.151663291871565,291.8699951171875,1.0,295.54998779296875,0.05786395160992308
8434,2019-12-23,293.30999755859375,295.30999755859375,293.0299987792969,294.9100036621094,1309800.0,-0.005155476318211338,-1.1111064016162986,-1.6326918285999004,45.59368678955016,38.973040584793694,1.2419501002608513,3.1735602685484423,5.544796476251065,-3.3992956817872937,13.64997823620576,2.279998779296875,-3.518584408211666,-2.5255004882812386,-8.006021326176437,2.95502034961396,-5.26576090722881,0.21475993066633237,3.387709149007833,37.24286037224022,-11.338108505365973,2.7402604189475936,12,0.1200103759765625,4.4300079345703125,7.670005798339844,1.160003662109375,12.209991455078125,0,0.06672124198667762,2.2941387667175297,294.8299865722656,1.4972864188977417,293.7099914550781,-1.151663291871565,291.8699951171875,0.06672124198667762
8435,2019-12-24,294.2300109863281,294.45001220703125,293.3599853515625,293.9100036621094,543600.0,0.0031366589457988425,1.8684548666880822,-0.20000381468271378,45.735605010115705,40.25134068627547,0.08822711186280685,1.9752011024686453,4.614074004384747,-4.016193271535258,14.597085329940102,1.1400146484375,-3.1477315912178483,-1.3644882202148665,-6.670979808972334,3.9420033685426006,-4.0177340145936,1.288757574163867,1.8598796729465903,56.17323487303142,5.9784120621768295,2.6532457943787384,12,-0.8000030517578125,3.5099945068359375,6.9099884033203125,0.239990234375,7.769989013671875,1,0.05533085739528243,-1.1111064016162986,293.30999755859375,2.2941387667175297,294.8299865722656,1.4972864188977417,293.7099914550781,0.05533085739528243
8436,2019-12-26,295.7300109863281,295.7300109863281,293.8999938964844,294.489990234375,1101800.0,0.005098052353570859,1.9515910712967293,3.8749761586877742,55.274780696922285,41.71969193807416,-1.5023471110757782,0.043470821575340324,3.0925264762474853,-5.083120911780441,15.2462007356508,1.83001708984375,-2.7010252541003865,0.4110107421875,-4.186090234316225,5.008111718691225,-1.8875397460643626,2.7095612304393626,-6.6300048828125,100.0,42.52799203068665,2.2985504882518666,12,-3.0000152587890625,1.1399993896484375,5.9399871826171875,-1.260009765625,9.16998291015625,3,0.046393672305843126,1.8684548666880822,294.2300109863281,-1.1111064016162986,293.30999755859375,2.2941387667175297,294.8299865722656,0.046393672305843126
8437,2019-12-27,294.1099853515625,296.29998779296875,293.17999267578125,296.2200012207031,1439100.0,-0.0054780562492202645,1.748907680518398,-1.7015972239312873,48.29954161878993,43.33098805950843,-0.4343595000821665,1.2013423224456687,4.659163202466743,-3.1022682108470008,15.626853678433855,3.1199951171875,-2.51348042388679,-0.8765136718749886,-4.716177685576042,2.963150341826065,-2.7963456787255154,1.0433183349755382,-4.877379150390652,37.78382736707039,-21.98585642881943,1.919832006850521,12,-0.17999267578125,2.0250244140625,7.742515563964844,0.360015869140625,14.84002685546875,4,0.05691755324778591,1.9515910712967293,295.7300109863281,1.8684548666880822,294.2300109863281,-1.1111064016162986,293.30999755859375,0.05691755324778591
8438,2019-12-30,295.1400146484375,295.6099853515625,293.6600036621094,294.20001220703125,1238900.0,0.0035021908407624203,1.0745105678387066,-0.4454954368609074,49.96083664876513,44.593932967662596,-1.0636057902220273,-0.20710747732709933,3.4699121468615317,-3.841493599996056,16.307572271458593,1.949981689453125,-2.339032221910543,0.38701477050778976,-2.7146430431013755,3.488672584116955,-1.1638141362968213,1.9378436773124008,-5.624713183593769,64.5266959711062,4.190247448496194,1.5508289068045922,12,-1.21002197265625,0.80499267578125,6.369987487792969,-0.790008544921875,15.469970703125,0,0.0489258358986957,1.748907680518398,294.1099853515625,1.9515910712967293,295.7300109863281,1.8684548666880822,294.2300109863281,0.0489258358986957
8439,2019-12-31,293.9200134277344,295.45001220703125,292.17999267578125,295.0,1550700.0,-0.004133635427769233,2.3030317041969144,-1.148918901370041,46.43954564891775,45.505114908979515,0.24835727134336594,0.7795697471456151,4.498403112076744,-2.342813994803066,16.81560553329133,3.27001953125,-2.5055820265619104,-0.659486389160179,-3.5187947254055985,2.1998219470852405,-2.089140557282917,0.7701677789625592,-4.133324509765657,42.233563449971854,-16.19095889741415,1.4296541681227142,12,0.009979248046875,2.024993896484375,7.589988708496094,0.42999267578125,19.709991455078125,1,0.05290550858249743,1.0745105678387066,295.1400146484375,1.748907680518398,294.1099853515625,1.9515910712967293,295.7300109863281,0.05290550858249743
8440,2020-01-02,291.489990234375,294.5799865722656,291.0,294.05999755859375,2103600.0,-0.008267634330238804,-1.0169007788456579,2.3796659979089547,43.2134159599913,46.5542283257081,2.2818679203566035,3.0360388486955117,6.762113901730402,0.3683178287310511,17.11434607885559,3.579986572265625,-2.043301426321989,-2.8805084228515625,-6.003143261653861,0.24212641595073592,-4.44182584225274,-1.3191910034503849,-1.442769361406306,9.245120055277251,-46.99303166512654,1.5613174194011572,1,2.160003662109375,4.45501708984375,9.82501220703125,2.860015869140625,22.300018310546875,3,0.0481320088144912,2.3030317041969144,293.9200134277344,1.0745105678387066,295.1400146484375,1.748907680518398,294.1099853515625,0.0481320088144912
8441,2020-01-03,291.7300109863281,292.8999938964844,289.3299865722656,290.04998779296875,1926000.0,0.0008234270815272726,-1.2884474309692187,-0.6537036597240364,39.32248163955679,46.56617535295342,2.2572792452367025,2.549478526775715,6.390924426877632,0.4556489653548965,17.859131490543465,3.57000732421875,-1.7969882871053642,-2.4009887695312386,-5.563972087156287,0.76199454809381,-3.982480428343763,-0.8194971107187143,4.569976806640625,34.43362975222533,-16.678289186674967,1.581491658812517,1,1.0849761962890625,4.214996337890625,9.584991455078125,2.6199951171875,18.949981689453125,4,0.03520374533613957,-1.0169007788456579,291.489990234375,2.3030317041969144,293.9200134277344,1.0745105678387066,295.1400146484375,0.03520374533613957
8442,2020-01-06,291.80999755859375,292.07000732421875,288.6199951171875,290.54998779296875,2655100.0,0.00027418012975477524,2.876354409546016,0.7499954587564258,49.85632813893054,47.07735801683773,2.1003050497992604,2.4958563530365723,6.263424461898978,0.6277651596215037,18.127549403094754,3.45001220703125,-1.696344736664571,-2.256501770019554,-5.55760521096704,1.044601670927932,-3.907053490493297,-0.605950049545811,4.350590209960956,45.63672243372568,-7.568382770086799,1.6505517204737448,1,0.649993896484375,3.8950042724609375,9.5050048828125,2.540008544921875,23.30999755859375,0,0.04485794334466631,-1.2884474309692187,291.7300109863281,-1.0169007788456579,291.489990234375,2.3030317041969144,293.9200134277344,0.04485794334466631
8443,2020-01-07,291.3500061035156,291.69000244140625,289.2799987792969,291.32000732421875,1963400.0,-0.0015763389154813678,5.78882441435633,0.023808370470838985,44.54594578692872,46.96094234987979,2.2515203732340865,2.816731112938328,6.678282628479735,1.4692377799622705,18.410472953174217,2.529998779296875,-1.1246153186731362,-2.5364929199218977,-6.022188105303712,0.9492022654599168,-4.279340512612805,-0.7936453272309905,4.508957958984411,39.970778263317335,-12.978295686623383,1.7428475926909053,1,1.1099853515625,3.404998779296875,9.964996337890625,3.0,26.850006103515625,1,0.060408463136473856,2.876354409546016,291.80999755859375,-1.2884474309692187,291.7300109863281,-1.0169007788456579,291.489990234375,0.060408463136473856
8444,2020-01-08,294.69000244140625,295.4800109863281,290.5,290.989990234375,2492800.0,0.011463862254747825,-1.1282131538792597,123.33875890132248,47.95242178076816,47.207255324396726,-0.9746287921778389,-0.5905602631863758,3.34876396378786,-1.5197918179949852,18.547230183322583,4.980010986328125,-0.7594265177967827,0.8270034790039062,-2.6287497869271306,4.282756744934943,-0.9008731539615837,2.5548801119693962,0.8794028632812569,88.48386709314067,36.67791449280961,1.7278766329655157,1,-2.230010986328125,-0.279998779296875,6.625,-0.339996337890625,23.6199951171875,2,0.05402281305190071,5.78882441435633,291.3500061035156,2.876354409546016,291.80999755859375,-1.2884474309692187,291.7300109863281,0.05402281305190071
8445,2020-01-09,299.4200134277344,301.9599914550781,297.7099914550781,298.54998779296875,3261200.0,0.016050802358891003,-2.3333093981498103,0.2351412876725887,67.12016132045832,48.52340872701184,-5.465804201001106,-5.305925839508063,-1.3942507876870422,-5.9089637141714775,18.748153884954565,7.269989013671875,-0.5677887072347971,5.3750137329101335,1.1881009988098867,9.56192646701038,3.28155736586001,7.468470099960257,-10.800018310546875,80.95967972547898,25.54589169376299,2.093456367050117,1,-4.1300201416015625,-4.1300201416015625,0.6499862670898438,-5.07000732421875,22.629974365234375,3,0.04745838894469134,-1.1282131538792597,294.69000244140625,5.78882441435633,291.3500061035156,2.876354409546016,291.80999755859375,0.04745838894469134
8446,2020-01-10,297.239990234375,300.2699890136719,296.6600036621094,300.0,2024200.0,-0.007280819903795588,1.1878780032182292,-3.172331544424568,57.88294335806258,49.588231142486585,-3.4073887932792672,-3.1337810730013302,0.8464618190105284,-3.421427956639434,18.49399112927881,3.6099853515625,-0.3088406195279845,3.097990417480446,-1.2961065941648258,7.492087429125718,0.9009419116578101,5.295038923303082,-8.353195190429688,64.61767229053474,9.804110294286872,2.1970485058226408,1,-1.9499969482421875,-1.9499969482421875,1.677520751953125,-2.889984130859375,25.779998779296875,4,0.05567897609435768,-2.3333093981498103,299.4200134277344,-1.1282131538792597,294.69000244140625,5.78882441435633,291.3500061035156,0.05567897609435768
8447,2020-01-13,299.8699951171875,300.6499938964844,296.79998779296875,296.9200134277344,1778600.0,0.00884808561842143,-1.4137719910839845,-1.068830163644405,60.54389977003393,50.764127044849786,-5.737803113690404,-5.865240348708312,-1.8193487598615548,-5.683351977658788,18.721101522663687,3.850006103515625,-0.036294316365967916,5.601495361328148,0.7030289133891188,10.499961809267177,3.1522621373586617,8.050728585297634,-10.72173614501952,83.51736951802415,29.180046608408787,2.4492332239695123,1,-4.5800018310546875,-4.5800018310546875,-1.0474853515625,-5.519989013671875,24.209991455078125,0,0.036048946992410125,1.1878780032182292,297.239990234375,-2.3333093981498103,299.4200134277344,-1.1282131538792597,294.69000244140625,0.036048946992410125
8448,2020-01-14,299.75,301.0,298.5799865722656,299.25,1459900.0,-0.00040015713189511803,-1.6304109861677778,0.16949257745823204,64.31103889410323,52.749848516537064,-5.470381558534541,-5.401567086809905,-1.6492820495903402,-5.2355077714231015,17.906507422693036,2.420013427734375,-0.17228432679024763,5.087499999999977,-0.24690512935956122,10.421905129359516,2.420297435320208,7.7547025646797465,-10.345506378173809,80.71559247019474,23.21559972041608,2.66720256467976,1,-4.4600067138671875,-4.4600067138671875,-1.027496337890625,-5.399993896484375,22.20001220703125,1,0.05127604709653877,-1.4137719910839845,299.8699951171875,1.1878780032182292,297.239990234375,-2.3333093981498103,299.4200134277344,0.05127604709653877
8449,2020-01-15,300.82000732421875,301.0400085449219,298.0400085449219,298.3500061035156,1604000.0,0.003569665802231059,1.061853075350008,4.94000244140625,64.54737880272003,55.12028883239581,-6.1001953688905814,-6.213636175895658,-2.6228695090069323,-6.035816619430875,16.985755391315788,3.0,0.0663859419528876,5.791506958007801,-0.17418064494518148,11.757194560960784,2.8086631565312814,8.77435075948432,-11.164403745727498,78.49081591524155,19.962820681363915,2.982843801476501,1,-5.5300140380859375,-5.5300140380859375,-2.097503662109375,-6.470001220703125,12.79998779296875,2,0.057775428693745745,-1.6304109861677778,299.75,-1.4137719910839845,299.8699951171875,1.1878780032182292,297.239990234375,0.057775428693745745
8450,2020-01-16,303.0299987792969,304.05999755859375,300.9800109863281,301.3900146484375,1758600.0,0.007346557413969501,-1.5040628217692813,0.6639608584454576,65.62490202021257,58.04277998580201,-7.265091464029808,-8.257898078910614,-4.73230687332773,-7.866154666178716,16.884828812841256,3.239990234375,0.2569219764592958,7.62749786376952,0.6689093009449039,14.586086426594136,4.148203582357212,11.106792145181828,-13.128307443273911,86.0810860967573,31.444126843944915,3.479294281412316,1,-6.69000244140625,-6.69000244140625,-4.3074951171875,-8.67999267578125,1.839996337890625,3,0.05042404659885058,1.061853075350008,300.82000732421875,-1.6304109861677778,299.75,-1.4137719910839845,299.8699951171875,0.05042404659885058
8451,2020-01-17,304.67999267578125,305.29998779296875,303.0299987792969,303.3999938964844,2506500.0,0.005444985325318008,-1.2475260987143266,0.7804946128510021,72.59506866759041,60.56930671120866,-7.69406310196365,-9.379905259715429,-6.336581419853587,-9.194099723380361,16.678940786280027,2.269989013671875,0.7308290205850199,8.636991882324196,0.7510585095338911,16.5229252551145,4.6940251959290435,12.579958568719348,-14.211969090855462,92.70593979779412,34.452645170988745,3.942966686395151,1,-7.3899993896484375,-7.720001220703125,-5.957489013671875,-10.329986572265625,1.010009765625,4,0.0570106194523623,-1.5040628217692813,303.0299987792969,1.061853075350008,300.82000732421875,-1.6304109861677778,299.75,0.0570106194523623
8452,2020-01-21,313.260009765625,313.3399963378906,305.760009765625,306.20001220703125,3585900.0,0.028160749954375897,1.0997277922429243,5.515628352764466,79.28241425702574,64.42891431899722,-14.428754886351783,-17.307554768329283,-14.847285081232314,-17.62116901432796,16.902817029804226,8.660003662109375,1.7982651631691624,16.239508056640602,5.311369157083789,27.167646956197416,10.775438606862167,21.703577506419037,-21.902068328216615,99.47721152887205,40.28176205108254,5.464069449778407,1,-11.340011596679688,-12.280014038085938,-15.012504577636719,-18.910003662109375,-20.1300048828125,1,0.031156160836964375,-1.2475260987143266,304.67999267578125,-1.5040628217692813,303.0299987792969,1.061853075350008,300.82000732421875,0.031156160836964375
8453,2020-01-22,311.8900146484375,313.55999755859375,310.2099914550781,313.3999938964844,2218900.0,-0.004373348255375831,2.661235720837155,-0.21387815442072775,78.89991646699563,67.86752483968915,-10.994997070225509,-15.382607530919756,-13.539812427005927,-16.13833024666451,17.559745276899974,3.350006103515625,3.047566720988243,14.016511535644554,1.292585671084339,26.74043740020477,7.6545486033644465,20.37847446792466,-18.773508818990535,89.23979321966577,26.74630944282385,6.361962932280104,1,-6.7800140380859375,-10.800018310546875,-13.815010070800781,-17.540008544921875,-30.75,2,0.03908420068391316,1.0997277922429243,313.260009765625,-1.2475260987143266,304.67999267578125,-1.5040628217692813,303.0299987792969,0.03908420068391316
8454,2020-01-23,312.8800048828125,313.3999938964844,310.7300109863281,312.0199890136719,1535900.0,0.003174164570452609,1.8105173549205738,-0.5695547606055094,86.07082130814803,69.97315372721023,-10.206734795088835,-15.63278980384797,-14.49861433148186,-17.041786416838306,18.350328654264874,2.66998291015625,4.098096645865326,14.028001403808616,-0.14563704582411674,28.20163985344135,6.941182178992278,21.114820628624955,-17.719149880450857,94.59464704612331,24.317776464790356,7.086819224816361,1,-7.7700042724609375,-11.790008544921875,-17.11499786376953,-18.529998779296875,-3.739990234375,3,0.028988772637023708,2.661235720837155,311.8900146484375,1.0997277922429243,313.260009765625,-1.2475260987143266,304.67999267578125,0.028988772637023708
8455,2020-01-24,310.510009765625,314.2799987792969,309.1000061035156,314.0199890136719,1986100.0,-0.007574773332272078,1.5707167468100414,-4.081295908590895,79.54688404760282,72.38025824827025,-6.814843149283718,-12.628049049536457,-12.066943938718055,-14.569259630321767,18.981420687798447,5.17999267578125,5.390220252520578,10.844006347656261,-4.062943679221235,25.750956374533757,3.390531334217485,18.297481361095038,-13.50924050764013,66.48898654513889,-7.978047432481134,7.453475013438748,1,-4.9700164794921875,-9.060012817382812,-14.925003051757812,-16.160003662109375,-7.779998779296875,4,0.010015732999750782,1.8105173549205738,312.8800048828125,2.661235720837155,311.8900146484375,1.0997277922429243,313.260009765625,0.010015732999750782
8456,2020-01-27,309.45001220703125,311.7699890136719,305.6499938964844,306.1499938964844,2265100.0,-0.003413730718033303,-1.846497235686962,-0.9401817154284223,76.92309125461117,74.20016841322328,-4.292068868477088,-11.054237935476749,-10.945355983097897,-13.368581990855034,19.714334865192363,6.1199951171875,6.455626380760748,9.098008728027366,-6.300927500651596,24.49694495670633,1.398540613687885,16.797476842366848,-10.375735406488957,44.03263221918893,-32.67338131057469,7.699468114339472,1,-3.290008544921875,-8.000015258789062,-13.865005493164062,-14.240005493164062,11.28997802734375,0,-0.01480050705824365,1.5707167468100414,310.510009765625,1.8105173549205738,312.8800048828125,2.661235720837155,311.8900146484375,-0.01480050705824365
8457,2020-01-28,310.8500061035156,311.7099914550781,309.1000061035156,310.510009765625,1571700.0,0.0045241358579999336,1.534006903601428,0.10302862163036945,78.9317402619983,75.82469078743385,-4.4373942001847695,-11.737601745118468,-12.343592384470185,-14.68331311053663,20.284436010878437,2.6099853515625,6.768171577297835,9.66100158691404,-6.124322907978637,25.446326081806717,1.7683393394676727,17.553663834360407,-9.951042665522777,60.25503203813457,-20.22621574708856,7.892662247446344,1,-4.69000244140625,-9.400009155273438,-15.264999389648438,-12.75,4.910003662109375,1,-0.016599657586595207,-1.846497235686962,309.45001220703125,1.5707167468100414,310.510009765625,1.8105173549205738,312.8800048828125,-0.016599657586595207
8458,2020-01-29,309.5799865722656,311.9700012207031,309.3900146484375,310.8599853515625,1713700.0,-0.004085634570735963,-2.1085249940249664,-3.764742841755677,73.53772915896813,76.82361860479476,-1.817480553004998,-9.83452958792327,-11.141019025643118,-13.348122473421085,20.90480264098693,2.579986572265625,7.541067806410581,7.668983459472656,-8.271569866909203,23.609536785854516,-0.3012932037182736,15.639260122663586,-7.075298893316301,45.53870744161704,-32.52863866458794,7.970276663190919,1,-1.949981689453125,-8.129989624023438,-13.994979858398438,-11.47998046875,1.760009765625,2,-0.053136450684654224,1.534006903601428,310.8500061035156,-1.846497235686962,309.45001220703125,1.5707167468100414,310.510009765625,-0.053136450684654224
8459,2020-01-30,309.4700012207031,309.6400146484375,306.6700134277344,308.8399963378906,1232600.0,-0.00035527280939662287,5.123513496507896,-0.49219178408792885,68.60419133531586,77.15465075091734,-0.39276100989025053,-8.959188985380536,-11.071167449362179,-13.281361021771431,20.845252751061988,2.970001220703125,8.106892642831099,6.78149871826173,-9.034371538499954,22.597368975023414,-1.1264364101190836,14.689433846642544,-5.55227620971209,44.264254494533006,-32.05597334528909,7.907935128380839,1,-0.81500244140625,-8.020004272460938,-13.884994506835938,-11.3699951171875,-7.489990234375,3,-0.09154356306109834,-2.1085249940249664,309.5799865722656,1.534006903601428,310.8500061035156,-1.846497235686962,309.45001220703125,-0.09154356306109834
8460,2020-01-31,305.5199890136719,309.17999267578125,304.55999755859375,308.54998779296875,1837000.0,-0.012763796786281256,1.1538395874088565,-4.8094845960085255,64.38498806548449,76.24241957290556,4.411518875524052,-4.1151790466796,-7.2363855040519525,-9.32197687666013,20.2604115824004,4.910003662109375,8.571399853872776,2.1299865722656364,-12.815119420961764,17.075092565493037,-5.342566424348092,9.602539568879365,8.760009765625,12.955343868276149,-62.166491107694625,7.472552996613706,1,3.9000091552734375,-4.0699920654296875,-9.934982299804688,-7.41998291015625,3.8800048828125,4,0.011848735810878974,5.123513496507896,309.4700012207031,-2.1085249940249664,309.5799865722656,1.534006903601428,310.8500061035156,0.011848735810878974
8461,2020-02-03,302.0,308.5799865722656,301.6700134277344,307.0,2816800.0,-0.011521305119955194,-1.441698208836121,1.6501656813077241,53.58949462367803,73.38765072475582,8.394101841951795,0.22520794498348096,-3.8007573215334673,-5.781055046091751,19.31271718962235,6.90997314453125,8.921002568337883,-1.903501892089821,-15.832985879920784,12.025982095741142,-8.868243886005303,5.0612401018256605,12.085598754882824,3.2037569257207195,-67.92910701762634,6.964741993915474,2,5.975006103515625,-0.5500030517578125,-6.4149932861328125,-3.899993896484375,-4.57000732421875,0,0.002417254921616374,1.1538395874088565,305.5199890136719,5.123513496507896,309.4700012207031,-2.1085249940249664,309.5799865722656,0.002417254921616374
8462,2020-02-04,304.8999938964844,305.9100036621094,302.760009765625,304.57000732421875,1982300.0,0.009602628796305801,1.6808389065645089,-0.065997314453125,57.93528012707357,71.0582466869867,4.675174375734173,-1.7326691093985573,-6.699316427019767,-8.542287619097863,18.14191802350865,3.910003662109375,9.177502177451743,0.34199218750001137,-12.372009533260439,13.055993908260461,-6.015008672880185,6.698993047880208,8.688981445312493,31.35907084234541,-36.96870072006579,6.3570008603802135,2,3.07501220703125,-3.4499969482421875,-10.099990844726562,-6.79998779296875,-25.049987792968807,1,0.05195144852403111,-1.441698208836121,302.0,1.1538395874088565,305.5199890136719,5.123513496507896,309.4700012207031,0.05195144852403111
8463,2020-02-05,308.95001220703125,309.5899963378906,305.3999938964844,307.0,1731800.0,0.013283103941031493,1.5944444444444446,5.909368352908536,61.47333695099787,68.32519286952557,0.18356309434682316,-4.63412712850436,-10.691136831047459,-12.41581169083861,16.891729669455312,4.69000244140625,9.244270650713702,3.5120101928711165,-7.700467221503175,14.724487607245408,-2.0942285143160575,9.11824890005829,4.162204658203109,91.34250519794304,23.296470465652817,5.606238707187155,2,-0.975006103515625,-7.5000152587890625,-13.917510986328125,-10.850006103515625,-6.680023193359375,2,0.022042392909925823,1.6808389065645089,304.8999938964844,-1.441698208836121,302.0,1.1538395874088565,305.5199890136719,0.022042392909925823
8464,2020-02-06,310.6099853515625,311.8399963378906,307.8500061035156,309.3500061035156,1917900.0,0.0053729505711068715,1.1451553360624134,0.6461391592851107,60.86581442534081,66.24951846705201,-2.047602419973714,-5.312644435628499,-12.241474992545022,-13.919939766920038,17.279544971250882,3.989990234375,8.226951205008504,4.375984191894531,-5.839854495687121,14.591822879476183,-0.7319351518962662,9.483903535685329,2.044543376171873,87.90547636909227,21.22614261828828,5.107919343790815,2,-3.78997802734375,-9.159988403320312,-15.6724853515625,-12.509979248046875,-27.42999267578125,3,0.0023502495758527253,1.5944444444444446,308.95001220703125,1.6808389065645089,304.8999938964844,-1.441698208836121,302.0,0.0023502495758527253
8465,2020-02-07,313.6300048828125,313.80999755859375,309.1199951171875,310.0,1903500.0,0.009722866854495305,1.3508841705929144,2.8810037057669486,62.344844423491374,64.62971326359427,-5.116570413174372,-7.603329526786865,-15.106124039791325,-16.71371638259876,17.668963984971143,4.69000244140625,7.34114800924408,6.685504150390614,-3.51150480048301,16.882513101264237,1.5869996749538018,11.784008625827425,-11.959991455078125,98.51735658102126,33.679020575531965,5.098504475436804,2,-5.8899993896484375,-12.180007934570312,-18.6925048828125,-15.529998779296875,-6.6400146484375,4,-0.03714566117753104,1.1451553360624134,310.6099853515625,1.5944444444444446,308.95001220703125,1.6808389065645089,304.8999938964844,-0.03714566117753104
8466,2020-02-10,313.7900085449219,316.94000244140625,312.6000061035156,313.760009765625,2336300.0,0.0005101669470979342,-2.6936043114083503,0.008264115411776575,50.95220811178013,61.520876358014476,-5.136345676250642,-6.808974156689374,-15.176295684471029,-16.687680516900116,18.601020661669615,4.339996337890625,6.120038624483982,6.018006896972679,-3.5284281801179986,15.564441974063357,1.2447893584273402,10.791224435518018,-11.877195434570297,77.78564510922199,16.61305516538023,4.773217538545338,2,-4.4850006103515625,-11.010009765625,-18.992507934570312,-15.69000244140625,-6.290008544921875,0,-0.013990294556523564,1.3508841705929144,313.6300048828125,1.1451553360624134,310.6099853515625,1.5944444444444446,308.95001220703125,-0.013990294556523564
8467,2020-02-11,310.67999267578125,314.42999267578125,310.4700012207031,314.0299987792969,2047500.0,-0.009911137335322118,-1.1007973448820172,-111.67141403865718,47.95397079312658,58.67823653958763,-2.2942469498170794,-3.001463011850092,-11.995260739939852,-13.424107316757272,19.280585277731902,3.959991455078125,5.107472707412342,2.367491149902321,-6.494733947669715,11.229716247474357,-2.063621398883697,6.798603698688339,-8.16609199218749,45.753855023099725,-11.37815017983619,4.431112548786022,2,-1.3749847412109375,-7.899993896484375,-16.29999542236328,-12.579986572265625,-5.459991455078125,1,-0.04264838519494685,-2.6936043114083503,313.7900085449219,1.3508841705929144,313.6300048828125,1.1451553360624134,310.6099853515625,-0.04264838519494685
8468,2020-02-12,315.1199951171875,315.4800109863281,310.7699890136719,310.7699890136719,1384600.0,0.014291240331139488,-1.1655243052876014,-1.29850691882339,53.39186691312385,56.987978270455194,-6.555094804707721,-6.567671873730205,-16.280560211605746,-17.609726103634557,19.976045360057082,4.800018310546875,4.3179235066030515,6.038993835449219,-2.349897429351472,14.42788510024991,1.8445482030488733,10.233439467849564,-12.029050363281215,79.97790915897014,26.445181678392075,4.194445632400331,2,-5.8149871826171875,-12.009994506835938,-21.037498474121094,-17.259994506835938,-24.699981689453125,2,-0.11192558250883333,-1.1007973448820172,310.67999267578125,-2.6936043114083503,313.7900085449219,1.3508841705929144,313.6300048828125,-0.11192558250883333
8469,2020-02-13,318.20001220703125,318.7900085449219,313.5400085449219,314.8500061035156,1438000.0,0.009774108712772511,1.3178814193035524,0.7701152650816256,61.399337354084906,56.656239302521904,-9.238005593830621,-8.726261551987136,-19.08887940580047,-20.39139510861162,21.093915152935587,5.25,3.357927016581982,8.250010681152332,-0.13648497622438072,16.636506338529045,4.056762852463976,12.443258509840689,-14.555105145624964,93.89870197906377,40.26967693875352,4.1932478286883565,2,-7.970001220703125,-13.555007934570312,-24.592514038085938,-20.340011596679688,-32.670013427734375,3,-0.05006292451992356,-1.1655243052876014,315.1199951171875,-1.1007973448820172,310.67999267578125,-2.6936043114083503,313.7900085449219,-0.05006292451992356
8470,2020-02-14,318.30999755859375,319.80999755859375,316.95001220703125,318.8699951171875,1113400.0,0.00034564848316520624,1.344247942566976,-0.16716314576444116,63.51430358911721,57.75899585423737,-8.20586913581667,-8.045300089655427,-18.864837736638947,-20.218684527965024,21.555230437249886,2.8599853515625,2.7645965143077547,7.595996093749989,-0.9191594009854498,16.111151588485427,3.338418346382298,11.85357384111768,-13.75638440817653,83.94003652962068,27.89515981449216,4.25757774736771,2,-7.024993896484375,-10.074996948242188,-24.875,-20.449996948242188,-33.3699951171875,4,-0.11036412664464257,1.3178814193035524,318.20001220703125,-1.1655243052876014,315.1199951171875,-1.1007973448820172,310.67999267578125,-0.11036412664464257
8471,2020-02-18,322.04998779296875,323.4800109863281,318.6099853515625,319.0,1547100.0,0.011749521733719792,-1.5430829787573106,-5.446430517711172,65.94529258880462,58.648997238874145,-9.837156671931155,-10.980212506479802,-22.247856469307635,-23.65678975652446,21.951214189818813,5.170013427734375,2.5792994226100063,10.467486572265614,1.0483360387806897,19.886637105750538,5.75791130552318,15.177061839008047,-16.27586388989738,89.00828501191616,32.112280883101874,4.709575266742452,2,-7.6099853515625,-11.97998046875,-26.759994506835938,-24.189987182617188,-41.19000244140625,1,-0.04676291920332298,1.344247942566976,318.30999755859375,1.3178814193035524,318.20001220703125,-1.1655243052876014,315.1199951171875,-0.04676291920332298
8472,2020-02-19,323.0199890136719,324.5299987792969,321.7300109863281,322.0799865722656,1413600.0,0.0030119585700052465,-2.4147158435371616,0.3081987552780613,69.29925274894784,59.51854343864636,-8.902752591143098,-11.78579378254608,-22.73200157108556,-24.325781052120078,20.95841496326877,2.79998779296875,2.8739539136683447,10.949488830566395,0.2412911148068133,21.657686546325976,5.5953899726866325,16.303587688446157,-15.475276402274858,89.02609960788489,29.425558087541248,5.354098857879778,2,-6.829986572265625,-12.354995727539062,-27.729995727539062,-25.159988403320312,-30.720001220703125,2,-0.0480465282073147,-1.5430829787573106,322.04998779296875,1.344247942566976,318.30999755859375,1.3178814193035524,318.20001220703125,-0.0480465282073147
8473,2020-02-20,324.0799865722656,325.07000732421875,321.010009765625,322.32000732421875,1427500.0,0.0032815231089271535,1.171109642358816,1.872313486137264,70.42210983250747,60.58035403944266,-8.482934302877709,-12.528043764673043,-23.343448796633425,-25.071557152122523,19.801507116227533,4.05999755859375,3.949005423005474,11.399987792968773,-0.577416675420011,23.377392261357556,5.4112855587743525,17.388690027163193,-14.497039620720614,91.4135224911663,28.639019179834335,5.988702234194402,2,-6.9849853515625,-12.524978637695312,-28.789993286132812,-26.219985961914062,-39.75,3,-0.0581954644933218,-2.4147158435371616,323.0199890136719,-1.5430829787573106,322.04998779296875,1.344247942566976,318.30999755859375,-0.0581954644933218
8474,2020-02-21,321.95001220703125,325.260009765625,321.0299987792969,322.55999755859375,2239000.0,-0.006572372418805372,-2.4530529882165366,-0.34658667267777565,74.19739625141465,61.89730424254525,-5.112888004635579,-10.207047642322777,-20.78719613834528,-22.59967291244675,18.59248374111462,4.230010986328125,4.697198895029089,8.816513061523438,-3.8592527051330308,21.492278828179906,2.4786301781952034,15.154395944851672,-10.198876803311919,60.168489397800975,-8.539830395404785,6.3378828833282475,2,-4.0850067138671875,-10.300003051757812,-26.660018920898438,-24.090011596679688,-30.83001708984375,4,-0.09793445436809423,1.171109642358816,324.0799865722656,-2.4147158435371616,323.0199890136719,-1.5430829787573106,322.04998779296875,-0.09793445436809423
8475,2020-02-24,313.6199951171875,320.0,313.260009765625,315.5,2300400.0,-0.025873634955749236,-4.184656556645852,3.0820492295377226,64.98967000711762,63.45702223091608,3.5934494826906302,-1.7202922882536313,-12.138894700518904,-14.00720206702681,17.158892574648867,8.69000244140625,4.837426079836575,0.33099670410155113,-12.285423763916583,12.947417172119685,-5.9772135299074876,6.63920693811059,11.6400146484375,2.9998779296875,-70.93769913736253,6.308210234009053,2,4.2450103759765625,-0.4999847412109375,-18.330001831054688,-15.759994506835938,-28.489990234375,0,-0.08956698161861298,-2.4530529882165366,321.95001220703125,1.171109642358816,324.0799865722656,-2.4147158435371616,323.0199890136719,-0.08956698161861298
8476,2020-02-25,304.8699951171875,316.57000732421875,304.3999938964844,315.0,2881800.0,-0.027900006811525047,-1.1987362919099525,5.388286474904227,49.96637663234095,63.680622879717674,12.231337855479353,7.029391889372732,-3.1502492269469258,-4.97622208751369,16.82299208531027,12.170013427734375,4.70366958668626,-8.19000244140625,-21.258000994332406,4.877996111519906,-14.724001717869328,-1.6560031649431721,20.3900146484375,2.2531201493399813,-73.8866548728678,6.533999276463084,2,9.960006713867188,8.595016479492188,-8.529998779296875,-7.0099945068359375,-18.089996337890625,1,-0.06537210284705275,-4.184656556645852,313.6199951171875,-2.4530529882165366,321.95001220703125,1.171109642358816,324.0799865722656,-0.06537210284705275
8477,2020-02-26,305.69000244140625,311.29998779296875,304.67999267578125,307.54998779296875,2236000.0,0.002689695074464593,-2.4123643227937706,0.18361149605350366,46.06088764989601,62.866069628247914,11.878180190937996,6.116589895138418,-3.7829278026609927,-5.5264696839306,16.46893911614061,6.6199951171875,4.270095706744144,-7.11199493408202,-20.56187279115045,6.3378829229864095,-13.836933862616206,-0.3870560055478336,18.735606689453107,6.184120630657122,-65.22225427434536,6.72493892853421,2,9.139999389648438,7.7750091552734375,-8.565010070800781,-7.8300018310546875,-14.209991455078125,2,-0.08122613396427025,-1.1987362919099525,304.8699951171875,-4.184656556645852,313.6199951171875,-2.4530529882165366,321.95001220703125,-0.08122613396427025
8478,2020-02-27,293.1300048828125,305.0,293.0,301.9800109863281,3625300.0,-0.04108736778528177,-1.6344630289062265,4.758105270066286,33.28235398502842,59.741960365019416,23.45769052301773,18.3202987793984,8.998654016204569,7.170878041002538,16.587686100297454,12.69000244140625,4.0060487001878755,-18.849493408203102,-34.891196352285874,-2.8077904641203304,-26.870344880244488,-10.828641936161716,30.494579638671837,0.40299083526945517,-66.06949500848619,8.020851472041395,2,16.0,16.0,8.319992065429688,7.8499908447265625,-4.480010986328125,3,-0.002831566458628365,-2.4123643227937706,305.69000244140625,-1.1987362919099525,304.8699951171875,-4.184656556645852,313.6199951171875,-0.002831566458628365
8479,2020-02-28,281.1400146484375,287.3299865722656,271.27999877929693,285.25,7091800.0,-0.040903319464578036,2.8815159230967793,0.4644048041876295,23.477558992346943,55.2934331876005,33.12089676573487,29.59648182838498,21.022924395405084,19.187259137950264,18.141897906068216,21.850006103515568,3.738950883738312,-29.422984313964832,-50.5839905442939,-8.261978083635768,-40.00348742912939,-18.84248119880027,40.64709480175776,20.238127303146815,-40.43844852488425,10.580503115164538,2,17.129989624023438,17.129989624023438,21.959983825683594,19.949981689453125,23.97998046875,4,0.01134655957038766,-1.6344630289062265,293.1300048828125,-2.4123643227937706,305.69000244140625,-1.1987362919099525,304.8699951171875,0.01134655957038766
8480,2020-03-02,309.1400146484375,309.510009765625,291.3800048828125,294.44000244140625,7563800.0,0.0995945028850258,1.3484458570022413,-3.5766580534022396,47.390282810850955,53.23176543449455,4.116205170975547,1.9832739945077265,-6.682813575830949,-8.65104612303162,19.31370355442687,28.3699951171875,3.5574099393248275,-1.6039855957031364,-22.644956070445232,19.43698487903896,-12.124470833074156,8.916499641667883,8.606525948085903,83.59463176428493,24.046116750498932,10.520485237371046,3,-10.870010375976562,-10.870010375976562,-6.040016174316406,-8.050018310546875,-5.510009765625,0,-0.05829080247583884,2.8815159230967793,281.1400146484375,-1.6344630289062265,293.1300048828125,-2.4123643227937706,305.69000244140625,-0.05829080247583884
8481,2020-03-03,302.7300109863281,314.1700134277344,301.0299987792969,309.1400146484375,5131400.0,-0.020734952961036113,-1.6788944020158343,-0.4360543087878096,45.6975954892508,50.60935907230598,8.378561173003902,8.90746264767779,0.07166967156121018,-2.0907101329286206,20.119261025775575,13.1400146484375,2.592619728863724,-8.050489807128884,-29.030035839635957,12.92905622537819,-18.54026282338242,2.4392832091246532,-31.450012207031193,73.3271192952996,11.53657396653442,10.489773016253537,3,-4.4600067138671875,-4.4600067138671875,0.764984130859375,-1.2800140380859375,3.239990234375,1,-0.0581376324275642,1.3484458570022413,309.1400146484375,2.8815159230967793,281.1400146484375,-1.6344630289062265,293.1300048828125,-0.0581376324275642
8482,2020-03-04,320.739990234375,320.9700012207031,305.0199890136719,308.2900085449219,4219300.0,0.059491885820531554,1.4709539399813254,-1.9422737249039483,52.651942803424795,48.63489606907457,-11.162727663737542,-8.279471153568863,-17.43676769277488,-19.92409878252022,20.741596589654783,18.239990234375,1.909057817300834,9.16748962402346,-12.071685774168827,30.406665022215748,-1.4520980750726835,19.787077323119604,-48.60219116210931,99.53710812029169,38.3928358722666,10.619587699096142,3,-22.469985961914062,-22.469985961914062,-16.93498992919922,-19.289993286132812,-20.72998046875,2,-0.10588012873063468,-1.6788944020158343,302.7300109863281,1.3484458570022413,309.1400146484375,2.8815159230967793,281.1400146484375,-0.10588012873063468
8483,2020-03-05,315.760009765625,324.510009765625,313.20001220703125,315.7699890136719,6407700.0,-0.015526534328042407,-3.409377807125563,-0.0008015472067182893,48.86890220956928,45.82061895331397,-8.366919440125969,-2.9124675467779753,-12.038878755509927,-14.798525723206126,21.501215389126514,11.30999755859375,0.5998584269921139,3.8470092773437727,-17.433454702756478,25.127473257444024,-6.793222712706324,14.48724126739387,-41.66892260742179,83.5619045762598,25.463646194451307,10.640231990050124,3,-17.865005493164062,-17.490005493164062,-11.955009460449219,-14.310012817382812,-16.1400146484375,3,-0.0768938371813418,1.4709539399813254,320.739990234375,-1.6788944020158343,302.7300109863281,1.3484458570022413,309.1400146484375,-0.0768938371813418
8484,2020-03-06,311.3399963378906,317.489990234375,302.75,312.1400146484375,6185500.0,-0.013998015236366235,1.5634833652220756,80.16819571865443,46.89310681156877,43.8098897093641,-6.2695175527744595,1.6496173707064372,-7.194700148251286,-10.264488534602833,21.94363379044643,14.739990234375,-1.161834206967967,-0.6095046997070312,-21.883061494086235,20.664052094672172,-11.246283096896661,10.027273697482599,-34.223773823242084,60.247475138264036,5.1942147522921545,10.636778397189612,3,-13.444992065429688,-13.069992065429688,-6.799995422363281,-9.889999389648438,2.800018310546875,4,-0.07287853378395137,-3.409377807125563,315.760009765625,1.4709539399813254,320.739990234375,-1.6788944020158343,302.7300109863281,-0.07287853378395137
8485,2020-03-09,301.9800109863281,310.3299865722656,293.0,295.8500061035156,5203100.0,-0.03006354937257827,-1.9298328887696508,-7.662330726683197,41.480607118456916,42.86702643004365,1.414441139147641,10.637451488689635,2.459772582128494,-0.842472043857299,22.249647840878602,18.339996337890625,-3.4871299002821843,-9.386990356445324,-31.10024393487987,12.326263221989223,-20.243617145662597,1.4696364327719493,-22.020161236620993,28.498915275248905,-21.33975566896231,10.85662678921726,3,-4.0850067138671875,-3.7100067138671875,3.0724868774414062,-0.5300140380859375,8.28997802734375,0,0.01039798667667946,1.5634833652220756,311.3399963378906,-3.409377807125563,315.760009765625,1.4709539399813254,320.739990234375,0.01039798667667946
8486,2020-03-10,309.3999938964844,309.7300109863281,294.4200134277344,307.9700012207031,4245500.0,0.02457110616666669,13.65052711503081,0.23327757532309776,44.518672376515994,42.69566917744587,-5.9176943390328915,3.026907662523115,-4.621787289353506,-8.170539052511458,21.97918667951115,15.30999755859375,-5.792290530602713,-1.7475067138672102,-23.44637936238138,19.951365934646958,-12.596943038124266,9.101929610389845,-26.76713454582216,52.04693371556968,6.869221555679076,10.849436324257073,3,-11.504989624023438,-11.129989624023438,-3.964996337890625,-7.9499969482421875,12.160003662109375,1,-0.0186489629201555,-1.9298328887696508,301.9800109863281,1.5634833652220756,311.3399963378906,-3.409377807125563,315.760009765625,-0.0186489629201555
8487,2020-03-11,297.42999267578125,307.7900085449219,294.19000244140625,300.8599853515625,3622700.0,-0.03868778751400981,-1.7447109906691713,-2.398608562038499,40.14058189587528,43.45769450087331,5.316492458252469,14.70741217718205,7.606748318564428,3.816479310310797,22.29142610589166,15.209991455078125,-7.638247340344265,-13.055007934570312,-35.60632222836978,9.496306359229152,-24.330665081470045,-1.7793507876705803,-12.284504300221272,14.059001278425601,-24.22630627117203,11.275657146899718,3,0.4650115966796875,0.8400115966796875,7.282508850097656,4.0200042724609375,20.490020751953125,2,0.028712667704063888,13.65052711503081,309.3999938964844,-1.9298328887696508,301.9800109863281,1.5634833652220756,311.3399963378906,0.028712667704063888
8488,2020-03-12,279.85000610351557,295.6300048828125,276.33999633789057,280.44000244140625,7307600.0,-0.059106300659560795,-4.069636877669219,0.1720109614392393,36.02256923652732,44.85158452800446,23.26072125078997,31.104312965443626,25.21311271393347,21.253628021379654,22.820584625127424,21.089996337890682,-8.662548910643068,-28.871495056152412,-55.11123809845344,-2.631752013851383,-41.99136657730293,-15.751623535001897,44.66000366210943,8.529794134246202,-25.872614855546857,13.119871521150515,3,20.574996948242244,18.41999816894537,24.862495422363338,21.59999084472662,32.22998046875006,3,0.0720386036177263,-1.7447109906691713,297.42999267578125,13.65052711503081,309.3999938964844,-1.9298328887696508,301.9800109863281,0.0720386036177263
8489,2020-03-13,302.2699890136719,303.25,278.26998901367193,288.8299865722656,6100100.0,0.08011428415643218,2.244152127904112,-22.77980654838657,46.55412828804429,44.758678469914834,4.6413135669592975,7.831211711626054,3.119903943775853,-1.1876165132430287,22.522163796774446,24.980010986328068,-9.083420900447322,-5.655010986328136,-31.649265822212783,20.33924384955651,-18.65213840427043,7.3421164316141585,21.27662048339846,76.28714364724225,36.346398344962815,12.99712741794232,3,-1.8449859619140625,-3.9999847412109375,2.4425125122070312,-0.8199920654296875,-0.94000244140625,4,-0.008766976520333647,-4.069636877669219,279.85000610351557,-1.7447109906691713,297.42999267578125,13.65052711503081,309.3999938964844,-0.008766976520333647
8490,2020-03-16,283.17999267578125,299.5299987792969,279.510009765625,281.8299865722656,5465500.0,-0.06315544722181188,-5.6845154091879415,0.10044686445565643,43.80391534649841,44.54826956516456,21.972240069345503,25.45974742994258,22.39992326720437,17.798316455789234,22.037185998047725,22.759979248046875,-8.136335864778289,-22.988507080078136,-50.71780927972418,4.740795119567906,-36.853158179901186,-9.123855980255087,39.42248455810551,20.485155247485796,-23.222201416016905,13.864651099823035,3,17.245010375976562,15.090011596679688,20.95500946044922,18.270004272460938,26.240020751953125,0,0.10932983534646468,2.244152127904112,302.2699890136719,-4.069636877669219,279.85000610351557,-1.7447109906691713,297.42999267578125,0.10932983534646468
8491,2020-03-17,306.989990234375,307.19000244140625,286.29998779296875,289.0,7170600.0,0.08408079021971848,1.2718866784820546,13.325858444288718,50.32824675945134,44.29008111583418,-1.3074208077352978,0.488699221769366,-0.9471969617043783,-5.960623668095536,20.704496623266433,24.010009765625,-4.6079077016880206,1.5744903564453239,-25.13823265313772,28.287213366028368,-11.781871148346227,14.930851861236874,14.687237381591842,97.4562225754303,46.97818912122322,13.356361504791526,3,-6.5649871826171875,-8.719985961914062,-2.394989013671875,-5.5399932861328125,-1.589996337890625,1,0.01068438347710532,-5.6845154091879415,283.17999267578125,2.244152127904112,302.2699890136719,-4.069636877669219,279.85000610351557,0.01068438347710532
8492,2020-03-18,307.5,318.0,296.0,298.0,6701800.0,0.0016613237624967248,-2.259259259259259,0.5280714372955881,53.8635269390741,44.84503941911249,-4.350534874564403,-1.310853549640001,-0.9814381125936507,-6.373779125284955,18.833537421499774,22.0,-4.74851310703923,2.860499572753895,-22.56985551869286,28.29085466420065,-9.854677972969455,15.575677118477245,13.270482990405299,74.79596957032928,17.24088859839388,12.715177545723364,3,-10.330001831054688,-9.229995727539062,-1.4574966430664062,-4.720001220703125,3.04998779296875,2,0.045723569296239885,1.2718866784820546,306.989990234375,-5.6845154091879415,283.17999267578125,2.244152127904112,302.2699890136719,0.045723569296239885
8493,2020-03-19,305.2200012207031,313.8500061035156,302.6300048828125,310.4100036621094,5429500.0,-0.0074146301765751765,-1.1639356805687986,-0.5463160464638158,56.83081747013557,45.94922949228658,-4.160373766723183,-0.544141997227257,1.772473982849533,-4.004889393144367,17.08490650866244,11.220001220703125,-4.255125282193546,1.523500061035179,-22.213916938557134,25.26091706062749,-10.345208438761006,13.392208560831364,14.661872036651857,67.83288385272598,5.3278863056740065,11.86870849979616,3,-8.050003051757812,-6.9499969482421875,0.8225021362304688,-2.44000244140625,3.55999755859375,3,0.04160937080217075,-2.259259259259259,307.5,1.2718866784820546,306.989990234375,-5.6845154091879415,283.17999267578125,0.04160937080217075
8494,2020-03-20,290.4200134277344,308.010009765625,287.0199890136719,307.9200134277344,6581200.0,-0.04848957386074759,1.374437720294543,3.3718673926593206,44.25977799225812,46.258026256042264,8.224987643466193,12.40878764573722,16.776494468290764,10.807612321052375,15.592522129839658,20.990020751953125,-6.406544271935786,-11.699987792968727,-34.50269311445652,11.102717528519065,-23.101340453712623,-0.29863513222483107,28.591022291231297,28.345041387840535,-30.191346521580062,11.401352660743909,3,6.7499847412109375,7.8499908447265625,15.787490844726562,12.3599853515625,14.529998779296875,4,0.07458154446343257,-1.1639356805687986,305.2200012207031,-2.259259259259259,307.5,1.2718866784820546,306.989990234375,0.07458154446343257
8495,2020-03-23,285.5299987792969,295.6700134277344,278.42001342773443,292.010009765625,5646400.0,-0.01683773301544278,1.499996682876336,0.37028634207589284,44.67623466469186,46.27553317695069,11.774377987664138,15.901760979596531,21.665440402903414,15.642872856027338,16.31312386335038,17.249999999999943,-8.02325198452786,-15.185502624511741,-38.46120458835986,8.09019933933638,-26.82335360643583,-3.5476516425876525,32.62761615204727,17.96358707343408,-37.10313834614466,11.637850981924068,3,11.639999389648438,12.740005493164062,21.907508850097656,18.175003051757812,21.55999755859375,0,0.05533564900541843,1.374437720294543,290.4200134277344,-1.1639356805687986,305.2200012207031,-2.259259259259259,307.5,0.05533564900541843
8496,2020-03-24,284.94000244140625,297.3500061035156,282.8299865722656,294.5899963378906,7124200.0,-0.0020663199678246924,-1.0937264160284097,1.4891940641527384,37.57979316983595,45.99100109627966,9.532264020943671,15.728504714651422,22.31776959911315,16.223307496899793,16.815270513941044,14.52001953125,-9.229244132627684,-14.778999328613281,-38.99338501875678,9.43538636153022,-26.886192173685004,-2.671806483541559,32.38126011806884,16.472943975783195,-31.6066792005129,12.107192845071738,3,12.229995727539062,13.330001831054688,24.81999969482422,19.274993896484375,18.05999755859375,1,0.08591286157289235,1.499996682876336,285.5299987792969,1.374437720294543,290.4200134277344,-1.1639356805687986,305.2200012207031,0.08591286157289235
8497,2020-03-25,280.8599853515625,290.7200012207031,279.20999145507807,284.2099914550781,5639600.0,-0.014318863813032823,-2.461660249555961,0.34715111112516644,37.815936477739776,46.190264123081036,12.309074536212563,18.817735916665754,26.329208670831008,20.206391289815997,17.41941753670914,11.510009765625057,-9.142069164024804,-17.617515563964844,-43.057978225212935,7.822947097283247,-30.337746894588918,-4.89728423334077,35.641651883480904,6.886741259463919,-35.188382294118234,12.720231330624056,3,17.275009155273438,17.410018920898438,31.39501953125,25.190017700195312,21.060028076171875,2,0.0873745276109883,-1.0937264160284097,284.94000244140625,1.499996682876336,285.5299987792969,1.374437720294543,290.4200134277344,0.0873745276109883
8498,2020-03-26,292.29998779296875,293.7300109863281,280.8599853515625,281.33999633789057,5463100.0,0.0407320481309803,-1.1593978417542468,-3.2716332795860716,43.66346723574328,45.869079561714265,3.152324136520349,7.707531519429324,14.956016502116086,8.778585013045472,16.390567769033133,12.870025634765625,-9.837751963779453,-6.136012268066395,-31.61588223851959,19.3438577023868,-18.87594725329302,6.603922717160231,23.398416624131585,46.907658273214246,6.836631843988847,12.73993498522661,3,5.9100189208984375,5.9700164794921875,21.12751007080078,14.275009155273438,12.19000244140625,3,0.062435856182539995,-2.461660249555961,280.8599853515625,-1.0937264160284097,284.94000244140625,1.499996682876336,285.5299987792969,0.062435856182539995
8499,2020-03-27,284.3299865722656,293.489990234375,283.3299865722656,287.1300048828125,4250400.0,-0.02726651232824595,-3.2333187103829304,-0.2554763224062113,44.07120345684156,45.89877824064128,9.286491263721757,16.789581500409838,22.867098556394012,16.730847364244255,13.600954666263826,10.160003662109375,-9.10060179103499,-14.26551208496096,-39.32599737549896,10.794973205577037,-26.79575473022993,-1.73526943969199,30.58124968325052,31.22015547365923,-9.88857701028866,12.53024264526899,3,13.880020141601562,13.940017700195312,29.995018005371094,22.5150146484375,23.59002685546875,4,0.08599167643830996,-1.1593978417542468,292.29998779296875,-2.461660249555961,280.8599853515625,-1.0937264160284097,284.94000244140625,0.08599167643830996
8500,2020-03-30,291.1199951171875,291.67999267578125,285.8399963378906,287.489990234375,4396000.0,0.023880733181816938,1.458945826480263,-1.2964218373641705,43.83349121955629,45.177138736208505,4.180880666578673,9.04403099790727,16.024611021840997,9.950747235767608,13.669901480701272,7.350006103515625,-5.826890903501692,-6.574502563476585,-31.33267150661186,18.18366637965869,-18.953587035044222,5.804581908091052,23.01981633997616,65.65597598971767,24.859675633467972,12.379084471567642,3,7.0900115966796875,6.7750091552734375,23.63751220703125,15.82000732421875,17.77001953125,0,0.04750624251788893,-3.2333187103829304,284.3299865722656,-1.1593978417542468,292.29998779296875,-2.461660249555961,280.8599853515625,0.04750624251788893
8501,2020-03-31,285.1300048828125,291.5199890136719,284.0,287.4200134277344,5618600.0,-0.0205756744120712,-2.305476374123881,-0.6308554998823015,45.67632570393828,44.267449710082296,7.536478690809531,14.385414515691537,21.8382436805897,15.87823274070115,14.267566939279492,7.519989013671875,-6.217270696904336,-11.684492492675759,-36.93529754082584,13.566312555474326,-24.30989501675083,0.9409100313993122,28.253810271965676,40.77138749705777,-3.266261661160044,12.625402524075048,3,11.0050048828125,12.764999389648438,30.362503051757812,21.80999755859375,19.8699951171875,1,0.07701746950168786,1.458945826480263,291.1199951171875,-3.2333187103829304,284.3299865722656,-1.1593978417542468,292.29998779296875,0.07701746950168786
8502,2020-04-01,286.7799987792969,288.79998779296875,280.89999389648443,282.3599853515625,3745800.0,0.005786812570506283,-1.1525879667549666,-1.9301296659070617,52.74324788604582,43.8132753118501,2.948309998529396,10.60447104446962,19.750827256572677,14.136532469091094,15.622925001214588,7.899993896484318,-4.48294579000185,-8.336499023437511,-31.27446062496921,14.601462578094186,-19.80547982420336,3.132481777328337,25.862939999143578,45.99845871124548,-2.4261548904759636,11.468980800765838,4,6.4350128173828125,11.115005493164062,27.367507934570312,20.160003662109375,19.160003662109375,2,0.05655903929752748,-2.305476374123881,285.1300048828125,1.458945826480263,291.1199951171875,-3.2333187103829304,284.3299865722656,0.05655903929752748
8503,2020-04-02,291.4800109863281,292.7799987792969,282.82000732421875,284.3800048828125,3500600.0,0.016388912152302204,1.053610362153098,1.6063313425622259,45.03178222724588,43.899053560182075,-4.364677462887414,4.207939861045588,14.703154164042076,9.313093039434534,16.736093698608695,9.959991455078125,-5.8573807709568655,-2.422486877441429,-23.231424353672935,18.386450598790077,-12.826955615557154,7.981981860674296,20.436868943301306,84.03510855680166,37.51829454083571,10.404468738115742,4,-3.595001220703125,6.4149932861328125,22.667495727539062,15.459991455078125,18.8499755859375,3,0.035817215753761955,-1.1525879667549666,286.7799987792969,-2.305476374123881,285.1300048828125,1.458945826480263,291.1199951171875,0.035817215753761955
8504,2020-04-03,288.6499938964844,292.3399963378906,285.79998779296875,289.1600036621094,2650100.0,-0.009709129213586132,-1.1062754926532017,-0.07183229960499113,52.9621999351506,44.81971636801082,-2.0251029771196727,5.534687112668507,17.11354208115017,12.043328294511241,17.49102766151962,6.540008544921875,-8.334938692583705,-4.118003845214844,-23.337440602819584,15.101432912389896,-13.727722224017214,5.491714533587526,22.55534836131028,65.23566342310481,14.78878668692812,9.609718378802366,4,-0.3699951171875,9.245010375976562,20.480010986328125,18.290008544921875,16.19000244140625,4,0.054876136056913216,1.053610362153098,291.4800109863281,-1.1525879667549666,286.7799987792969,-2.305476374123881,285.1300048828125,0.054876136056913216
8505,2020-04-06,305.1199951171875,305.489990234375,289.57000732421875,293.0,5272500.0,0.05705872707071524,1.4758944081101861,-23.764241263762568,48.89987410923124,46.07750313905475,-17.236648821934978,-11.265606395262353,0.48304641194704345,-4.403274006994707,17.11195095086602,16.839996337890625,-11.048002338617323,12.19499816894529,-7.389123945427684,31.779120283318264,2.4029371117587743,21.987059226131805,5.388040222209099,98.49534293497484,51.76436146570059,9.79206105718649,4,-12.770004272460938,-4.6949920654296875,-6.8499908447265625,-6.8499908447265625,-2.97998046875,0,0.009176777514929624,-1.1062754926532017,288.6499938964844,1.053610362153098,291.4800109863281,-1.1525879667549666,286.7799987792969,0.009176777514929624
8506,2020-04-07,303.6300048828125,310.0,303.2200012207031,306.5,4036500.0,-0.004883292665899375,-2.674793654994459,-0.23679837239517762,47.749218513162276,47.18120114299058,-14.322878894725193,-10.78289804608039,1.8260914509249915,-2.892882751406205,16.743664515674688,6.779998779296875,-10.103106073378456,10.993507385253906,-7.719346440698416,29.70636121120623,1.6370804722777734,20.34993429823004,-27.290008544921932,78.10998700643592,33.48615526288039,9.356426912976154,4,-8.20001220703125,-3.2050018310546875,-5.3600006103515625,-5.3600006103515625,-3.8900146484375,1,0.017323748249634008,1.4758944081101861,305.1199951171875,-1.1062754926532017,288.6499938964844,1.053610362153098,291.4800109863281,0.017323748249634008
8507,2020-04-08,305.9700012207031,307.4200134277344,302.2799987792969,305.1099853515625,3964400.0,0.007706736159997618,1.7340210536567946,-0.2996576070775382,50.43589430698197,47.93369303979487,-14.222042598242354,-13.12312338541301,-0.6818217048531778,-5.236985047814528,16.308589453485272,5.1400146484375,-8.740561677880805,12.90650329589846,-6.6381549065687295,32.45116149836565,3.1341741946648654,22.678832397132055,-28.95680480957037,85.17292176135203,41.68856352273761,9.772329101233597,4,-10.520004272460938,-5.5449981689453125,-7.6999969482421875,-7.6999969482421875,-6.760009765625,2,-0.003170249425869187,-2.674793654994459,303.6300048828125,1.4758944081101861,305.1199951171875,-1.1062754926532017,288.6499938964844,-0.003170249425869187
8508,2020-04-09,300.010009765625,304.3500061035156,297.5799865722656,299.45001220703125,6487600.0,-0.019479005887178658,-2.1488105376710385,0.6511479365529967,56.21193952785741,49.28266371435219,-7.882276487308673,-5.876654465735555,5.078478019321096,0.6572171843626506,14.739480501037061,8.3900146484375,-6.186150814230075,5.938511657714855,-12.79960754495579,24.6766308603855,-3.4305479436204678,15.307571259050178,-22.337077282714915,58.71906944132683,12.769466807869279,9.36905960133531,4,-4.5600128173828125,0.4149932861328125,-1.7400054931640625,-1.7400054931640625,2.75,3,0.019765982743088717,1.7340210536567946,305.9700012207031,-2.674793654994459,303.6300048828125,1.4758944081101861,305.1199951171875,0.019765982743088717
8509,2020-04-13,299.6199951171875,303.95001220703125,297.6600036621094,298.5799865722656,3120400.0,-0.0013000054522920301,-3.368100369816999,1.85716621253406,59.6918351556127,51.044701929469575,-5.6940800258112745,-6.003133803421292,5.263697420745359,0.9933561199253518,13.841042586677546,6.290008544921875,-3.202825637080309,5.680996704101574,-12.849352348205628,24.211345756408775,-3.584177822052027,14.946171230255175,-21.30052128393561,49.19232205541862,-0.2850412091967982,9.265174526153599,4,-4.1699981689453125,-2.4499969482421875,-1.5374908447265625,-1.3499908447265625,5.010009765625,0,0.03574524941464352,-2.1488105376710385,300.010009765625,1.7340210536567946,305.9700012207031,-2.674793654994459,303.6300048828125,0.03574524941464352
8510,2020-04-14,314.1400146484375,314.75,301.25,302.75,4288300.0,0.048461450396763084,1.1411602985450287,10.951847178614395,66.8552258588216,53.39791305778994,-18.556751166355127,-19.062104876897934,-9.169275714444098,-13.510704044690044,13.044583659412895,15.1300048828125,-1.5398918363366079,18.65301513671875,-1.2172187530383098,38.52324902647581,8.71789819184022,28.58813208159728,-35.18693029185067,96.44737988045365,41.027354820916614,9.935116944878537,4,-16.315017700195312,-16.970016479492188,-16.057510375976562,-15.870010375976562,-9.230010986328125,1,-0.029604691783549963,-3.368100369816999,299.6199951171875,-2.1488105376710385,300.010009765625,1.7340210536567946,305.9700012207031,-0.029604691783549963
8511,2020-04-15,310.2699890136719,313.75,306.82000732421875,311.6400146484375,2937300.0,-0.012319429089912903,1.4794265530400224,-0.12028304414459794,67.01769566146386,54.98396281061417,-12.008407467540223,-15.740789095373543,-5.141901883401715,-9.610336296489265,12.931586086104844,7.32000732421875,0.702092550858481,14.618989562988304,-5.700068065955293,34.9380471919319,4.459460748516506,24.778518377460102,-29.885028031348497,73.90793545279554,11.838661183311324,10.159528814471795,4,-11.4849853515625,-13.099990844726562,-12.187484741210938,-11.999984741210938,-8.29998779296875,2,-0.026202902804357664,1.1411602985450287,314.1400146484375,-3.368100369816999,299.6199951171875,-2.1488105376710385,300.010009765625,-0.026202902804357664
8512,2020-04-16,321.55999755859375,322.6300048828125,312.0400085449219,314.7300109863281,3940000.0,0.03638769118731755,1.3612028755243613,-4.985298376138819,66.96034416271311,57.42046969233275,-19.94329604793353,-27.324385316252915,-16.233616941830576,-20.777378974441945,13.965493259696595,12.360015869140625,2.939908705155858,25.20599822998048,2.3467138958305895,48.06528256413037,13.776356062905506,36.635640397055454,-39.80043501556332,95.72851679805662,30.43019557789634,11.429642167074954,4,-17.345001220703125,-22.074996948242188,-23.477493286132812,-23.289993286132812,-19.1300048828125,3,-0.06785672188669167,1.4794265530400224,310.2699890136719,1.1411602985450287,314.1400146484375,-3.368100369816999,299.6199951171875,-0.06785672188669167
8513,2020-04-17,317.9200134277344,322.1300048828125,314.0199890136719,321.30999755859375,3688000.0,-0.011319766632962858,2.224659179847473,-0.49633833024284535,70.49920959040244,59.36902632069406,-13.587222619287672,-23.91004457620045,-12.564112046711898,-17.02955649600875,15.055274061673824,8.110015869140625,5.38315403293916,20.93101348876951,-3.6090510260094675,45.471078003548485,8.660981231380049,33.20104574615897,-33.708224344317046,81.13739998068972,11.052192845212815,12.270032257389484,4,-11.82000732421875,-18.435012817382812,-19.837509155273438,-19.650009155273438,-13.120025634765625,4,-0.05885134996985386,1.3612028755243613,321.55999755859375,1.4794265530400224,310.2699890136719,1.1411602985450287,314.1400146484375,-0.05885134996985386
8514,2020-04-20,312.0799865722656,318.3800048828125,311.5299987792969,317.95001220703125,3156300.0,-0.018369484803750002,1.0356597091538982,1.731579089509646,62.94145024316436,60.929201446686626,-4.552925016745803,-17.248442001736294,-6.815331478333405,-11.0992276416913,15.017779774688305,6.850006103515625,6.581561775828504,14.007987976074219,-11.213760000834554,39.22973595298299,1.3971139876198322,26.618861964528605,-25.56310454088458,50.65474321276656,-19.164935361438495,12.610873988454395,4,-1.9749908447265625,-11.629989624023438,-12.73248291015625,-13.809982299804688,-6.069976806640625,0,-0.029864064366980747,2.224659179847473,317.9200134277344,1.3612028755243613,321.55999755859375,1.4794265530400224,310.2699890136719,-0.029864064366980747
8515,2020-04-21,301.3299865722656,311.8900146484375,299.3500061035156,311.1400146484375,3833000.0,-0.03444629730369053,1.2175026375648599,1.6712070247310877,59.44714616069373,62.22897118530123,6.261375673495479,-5.537990435813526,3.6192658432164535,-0.3163679900885654,14.094024203677153,12.72998046875,8.431639851642558,2.467988586425804,-22.080478866363876,27.016456039215484,-9.806245139969064,14.742222312820672,-12.646317169798692,8.505071188022637,-62.30439143248,12.27423372639484,4,8.775009155273438,-0.8049774169921875,-1.98248291015625,-3.0599822998046875,8.230010986328125,1,0.010951509831748751,1.0356597091538982,312.0799865722656,2.224659179847473,317.9200134277344,1.3612028755243613,321.55999755859375,0.010951509831748751
8516,2020-04-22,309.4200134277344,311.1300048828125,302.0400085449219,304.0,2970600.0,0.026847732439428507,1.056561109404182,-0.5524972391158949,62.28031376983988,63.545017792285456,-1.029197617579996,-12.332285004435107,-4.703817977240192,-8.361126579466315,13.26719526690628,9.800018310546875,9.854006259440098,9.334014892578125,-14.728034900101989,33.39606468525824,-2.697010003761932,21.365039788918182,-18.699563896446705,43.256047475286394,-29.42399201330774,12.031024896340043,4,0.6849822998046875,-8.895004272460938,-10.072509765625,-11.150009155273438,-0.95001220703125,2,-0.014575688610647397,1.2175026375648599,301.3299865722656,1.0356597091538982,312.0799865722656,2.224659179847473,317.9200134277344,-0.014575688610647397
8517,2020-04-23,305.3999938964844,309.6400146484375,304.7900085449219,307.0299987792969,2625200.0,-0.012992112199584294,-2.4035422109907056,-0.3007381632067026,57.60653789044104,63.69997316590585,3.2424406066762117,-6.724282657502329,-0.8681130727044319,-4.311091507679805,12.181185280637008,4.850006103515625,10.51199431017693,4.086994934082043,-18.29087949517924,26.464869363343325,-7.101942280548599,15.275932148712684,-12.76497104410521,26.558332384403617,-42.839460807902725,11.188937214630636,4,4.7450103759765625,-4.8749847412109375,-6.052490234375,-7.1299896240234375,2.8900146484375,3,-0.011231148475215225,1.056561109404182,309.4200134277344,1.2175026375648599,301.3299865722656,1.0356597091538982,312.0799865722656,-0.011231148475215225
8518,2020-04-24,310.54998779296875,310.8299865722656,305.510009765625,307.3299865722656,2019400.0,0.016863110672588943,1.8148034522012224,-1.9754549539429342,61.67126988706686,63.919910358289656,-0.28522232465059005,-11.000954087607397,-6.289514833588555,-9.385649190464108,11.312021921754981,5.42999267578125,11.588730304711987,8.324488830566395,-13.994200393261735,30.643178054394525,-2.8348557813476987,19.48383344248049,-16.115266018763577,58.85434791324219,-10.612639449650992,11.159344611914074,4,0.4400177001953125,-10.024978637695312,-12.829986572265625,-12.279983520507812,-3.459991455078125,4,-0.026147143572263776,-2.4035422109907056,305.3999938964844,1.056561109404182,309.4200134277344,1.2175026375648599,301.3299865722656,-0.026147143572263776
8519,2020-04-27,308.7799987792969,313.2900085449219,307.5899963378906,313.04998779296875,2287300.0,-0.0056995301344267,1.3999897204607803,-1.3260830419000502,52.31294214665007,62.30410105693726,3.2640014311642744,-7.700100969159962,-4.916390301444949,-7.511110292486478,10.48251704520321,5.70001220703125,12.223930355993446,5.331999206542946,-15.487578727798677,26.15157714088457,-5.077789760627866,15.741788173713758,-12.653560018575263,67.64699443503085,1.7753987945274048,10.409788967170819,4,2.2100067138671875,-8.254989624023438,-11.05999755859375,-10.509994506835938,-2.139984130859375,0,-0.012889471475038383,1.8148034522012224,310.54998779296875,-2.4035422109907056,305.3999938964844,1.056561109404182,309.4200134277344,-0.012889471475038383
8520,2020-04-28,304.95001220703125,311.2699890136719,304.2799987792969,310.8299865722656,2425900.0,-0.01240360964896281,1.0680507965744366,1.3770467198879353,50.810217271747774,60.503270124746585,6.317665020199797,-2.9311617918559705,-1.5395011742791667,-3.5703200946218203,9.51697085218908,6.989990234375,12.726446105565572,0.8105117797851449,-19.187505490046988,20.808529049617277,-9.188496855130893,10.809520414701183,-7.233359478984198,25.86669921875,-36.868210565084034,9.999008634916056,4,6.0399932861328125,-4.4250030517578125,-7.230010986328125,-6.6800079345703125,5.79998779296875,1,0.0034759715237333566,1.3999897204607803,308.7799987792969,1.8148034522012224,310.54998779296875,-2.4035422109907056,305.3999938964844,0.0034759715237333566
8521,2020-04-29,307.0899963378906,308.67999267578125,301.1199951171875,304.95001220703125,3667700.0,0.0070174915402414495,1.8421167359816435,-0.3639444660698067,50.68914234638886,58.69535881182167,4.111533299445625,-3.5221890096678976,-4.237627345542705,-5.599503482858097,8.48411631509804,7.55999755859375,13.11071066514188,1.8524963378906136,-16.052843906210796,19.757836581992024,-7.100173784160063,10.80516645994129,-7.878542480557655,49.05500931575001,-10.393785774476527,8.952670122050703,4,3.6500091552734375,-6.1699981689453125,-9.3699951171875,-8.819992065429688,4.95001220703125,2,0.008043248722388707,1.0680507965744366,304.95001220703125,1.3999897204607803,308.7799987792969,1.8148034522012224,310.54998779296875,0.008043248722388707
8522,2020-04-30,303.0,307.8999938964844,302.57000732421875,306.1499938964844,3794300.0,-0.013318559336561453,-1.658361174742578,-1.4719706800906978,51.88310075826826,56.62690227491787,5.913829047403169,1.9449951887477823,-0.7960776654477968,-1.3667572847447218,7.17855312771076,5.329986572265625,11.359908326420964,-3.0485000610351562,-18.76994620403019,12.672946081959878,-10.909223132532645,4.812223010462333,-2.3834330811382642,15.447845591757003,-42.2718080091812,7.8607230714975085,4,5.8650054931640625,-2.0800018310546875,-5.279998779296875,-4.7299957275390625,4.19000244140625,3,0.018052809309251128,1.8421167359816435,307.0899963378906,1.0680507965744366,304.95001220703125,1.3999897204607803,308.7799987792969,0.018052809309251128
8523,2020-05-01,301.9200134277344,304.82000732421875,300.17999267578125,301.7799987792969,2525400.0,-0.0035643121196885508,-1.778429545163825,-0.04444918086786347,51.43607451497925,55.348527194008405,5.0126730571385565,4.0551319800418355,-0.42462897233730246,-0.1783910193049678,6.323062790372471,4.6400146484375,9.762929733302826,-4.650486755371105,-18.965603699514247,9.664630188772037,-11.808045227442676,2.507071716700466,20.709991455078125,13.27245343805358,-43.645224340587305,7.157558472071578,5,4.399993896484375,-0.175018310546875,-3.7175140380859375,-3.6500091552734375,3.629974365234375,4,0.021098287075666855,-1.658361174742578,303.0,1.8421167359816435,307.0899963378906,1.0680507965744366,304.95001220703125,0.021098287075666855
8524,2020-05-04,304.489990234375,305.5299987792969,300.07000732421875,303.0,2477500.0,0.008512111461123073,2.0588124668752457,10.641673931996513,42.91793356637719,53.51194801686213,1.400063787405486,2.8803715590100865,-3.6192228737575647,-2.6272965157578483,5.3904465580851175,5.459991455078125,7.250554040543193,-2.8725097656250114,-14.516536237055902,8.77151670580588,-8.694523001340485,2.9495034700904625,17.69101440429688,39.46419764523802,-11.938808226883928,5.822013235715447,5,2.1900177001953125,-2.7249908447265625,-6.2499847412109375,-6.2199859619140625,2.839996337890625,0,0.008538888590440497,-1.778429545163825,301.9200134277344,-1.658361174742578,303.0,1.8421167359816435,307.0899963378906,0.008538888590440497
8525,2020-05-05,307.9200134277344,309.79998779296875,303.44000244140625,305.05999755859375,2460900.0,0.011264814290673941,-1.0852390124321485,1.919486318204162,48.26416346492846,51.95459798298308,-1.1140077256822565,-0.3469120673135535,-7.378341810420579,-5.924973395780739,5.536307483396586,6.3599853515625,4.638843340969856,0.417512512207054,-11.180226942356967,12.015251966771075,-5.3813572150749565,6.216382239489064,13.376551318359361,80.67853916796307,30.795318291862763,5.798869727282014,5,-1.2400054931640625,-6.1550140380859375,-9.680007934570312,-9.650009155273438,-7.09002685546875,1,-0.004156919730705533,2.0588124668752457,304.489990234375,-1.778429545163825,301.9200134277344,-1.658361174742578,303.0,-0.004156919730705533
8526,2020-05-06,308.8900146484375,311.0400085449219,306.5400085449219,309.9200134277344,2406700.0,0.0031501727020117887,1.7523028249853012,-0.3601374350438021,38.95765732219799,49.88250014206719,-2.421770529932701,-0.9514213875746691,-8.390870707194551,-6.747979780650326,5.641605597554845,4.5,3.1345982427832837,1.124513244628929,-10.341284828126106,12.590311317383964,-4.60838579174856,6.857412281006418,11.557487800781246,80.40115171157136,34.816832467097115,5.732899036377513,5,-2.2100067138671875,-7.1250152587890625,-10.837509155273438,-10.620010375976562,-10.19000244140625,2,0.006021513365135567,-1.0852390124321485,307.9200134277344,2.0588124668752457,304.489990234375,-1.778429545163825,301.9200134277344,0.006021513365135567
8527,2020-05-07,305.0,309.8699951171875,304.5299987792969,309.3399963378906,2601800.0,-0.01259352670517666,-1.0227263532063693,4.213593671298629,38.78860840011588,47.33998219907264,1.5707156377479237,3.0168738739686773,-4.61589820488291,-2.7646713410148323,5.832196007883221,5.339996337890625,2.5951889700761512,-2.7170013427734148,-14.222914036534917,8.788911350988087,-8.469957689654166,3.035955004107336,14.632402644218757,44.94067572642677,3.6943945854570472,5.752956346880745,5,1.6800079345703125,-3.2350006103515625,-7.984992980957031,-6.7299957275390625,-7.82000732421875,3,0.023081995229252028,1.7523028249853012,308.8900146484375,-1.0852390124321485,307.9200134277344,2.0588124668752457,304.489990234375,0.023081995229252028
8528,2020-05-08,305.94000244140625,307.17999267578125,303.70001220703125,305.8999938964844,2337400.0,0.0030819752177253523,1.761901301846806,-0.00921856651642255,44.17679818978437,46.435966203865334,-0.1027919782689537,2.681386284780956,-5.257483591461323,-3.517626462886426,5.953456289047296,3.47998046875,1.0372161198089884,-2.0734985351562614,-13.035974178738911,8.888977108426388,-7.554736356947558,3.407739286635035,12.909904390012514,53.5095210938478,12.897603236794069,5.4812378217913125,5,-0.2700042724609375,-3.214996337890625,-10.384994506835938,-7.6699981689453125,-4.58001708984375,4,0.004085768418725877,-1.0227263532063693,305.0,1.7523028249853012,308.8900146484375,-1.0852390124321485,307.9200134277344,0.004085768418725877
8529,2020-05-11,310.3299865722656,311.8299865722656,305.0,305.6400146484375,1865900.0,0.014349166816458148,-1.2881022364217252,117.22425629290618,59.7066467253496,47.42445836537665,-4.749219714925914,-0.9118430221823814,-8.905353595970382,-7.719163319702943,6.134712677375111,6.829986572265625,0.3789201246088396,1.7809860229492074,-8.478955109302376,12.04092715520079,-3.3489845431765843,6.910956589074999,7.768724278865136,82.12153948560143,35.9013699256887,5.129970566125789,5,-4.3799896240234375,-6.114990234375,-17.439979553222656,-12.059982299804688,-10.720001220703125,0,-0.01540295487424248,1.761901301846806,305.94000244140625,-1.0227263532063693,305.0,1.7523028249853012,308.8900146484375,-0.01540295487424248
8530,2020-05-12,304.8399963378906,311.54998779296875,304.7900085449219,310.8399963378906,2264900.0,-0.01769081452622223,-1.2163955093954493,-1.2793253557694184,44.76688476253308,46.76642974494824,0.8085514372521061,4.053515274121878,-3.6244044065317667,-2.1034691426973495,5.884539354585096,6.759979248046875,-1.346984944971723,-3.2440032958984375,-13.277506317821917,6.789499726025042,-8.260754806860177,1.7727482150633023,12.537566372163667,14.021989241862892,-31.227559764054085,5.01675151096173,5,1.1100006103515625,1.260009765625,-11.752494812011719,-6.5699920654296875,-5.269989013671875,1,0.008168187456658593,-1.2881022364217252,310.3299865722656,1.761901301846806,305.94000244140625,-1.0227263532063693,305.0,0.008168187456658593
8531,2020-05-13,302.1400146484375,306.3999938964844,300.1199951171875,304.8399963378906,2954900.0,-0.008857045407061337,1.1580837820973315,0.4499969482421875,46.15930007888279,46.13045189168318,3.0536625150861596,6.443554787270045,-0.9625025663451652,0.7665513891829505,5.5965464262171905,6.279998779296875,-1.9548729696807072,-5.537486267089832,-15.852888165122067,4.7779156309424025,-10.695187216105978,-0.37978531807368654,14.545245846183377,17.25039287175571,-29.109185733384468,5.157700949016122,5,3.8099822998046875,7.9649810791015625,-5.7525177001953125,-3.8700103759765625,-2.240020751953125,2,-0.0043358311135854866,-1.2163955093954493,304.8399963378906,-1.2881022364217252,310.3299865722656,1.761901301846806,305.94000244140625,-0.0043358311135854866
8532,2020-05-14,299.739990234375,302.8800048828125,294.5400085449219,301.010009765625,3718900.0,-0.007943417944343167,2.329333365820379,0.47038079414058526,36.3819431629452,44.457770630346054,5.5234761404760775,7.510110048095044,0.7901640910766901,3.2950053935243773,4.812231260542339,8.339996337890625,-2.2264273965500365,-6.8465103149413835,-15.453856373272345,1.7608357433895776,-11.150183344106836,-2.5428372857759314,16.28066013342982,30.075120287772833,-14.096548858587106,4.303673029165472,5,3.44500732421875,8.845016479492188,-1.8124923706054688,-1.4699859619140625,0.71002197265625,3,-0.0034696005245431483,1.1580837820973315,302.1400146484375,-1.2163955093954493,304.8399963378906,-1.2881022364217252,310.3299865722656,-0.0034696005245431483
8533,2020-05-15,299.2099914550781,299.8299865722656,295.8599853515625,299.07000732421875,4577200.0,-0.0017681950909601563,4.753731838386519,-0.11022202998846597,37.55524125188106,43.86191592873537,6.290103336994605,6.9213944644250205,0.8138435844481364,3.9337725600157682,3.985530728730824,3.970001220703125,-2.692875267064494,-6.441007995605446,-13.844727621770687,0.9627116305597951,-10.142867808688095,-2.739148182522797,15.521820403353729,27.00976775546369,-13.60615595359976,3.7018598130826263,5,3.975006103515625,9.375015258789062,-1.272491455078125,-0.9399871826171875,2.08001708984375,4,-0.006784528716520688,2.329333365820379,299.739990234375,1.1580837820973315,302.1400146484375,-1.2163955093954493,304.8399963378906,-0.006784528716520688
8534,2020-05-18,302.760009765625,303.19000244140625,299.9200134277344,301.7200012207031,3987300.0,0.011864638253832771,2.4421047559389004,7.429474602136473,47.13125042974079,43.73603670260341,2.7590209873633853,2.7798719544211963,-3.0691896518049475,0.5385399487415725,3.2209068796949265,3.980010986328125,-2.9070071431904694,-2.424990844726551,-9.27764154975631,4.4276598603032085,-5.851316197241431,1.0013345077883287,10.760293893996277,48.32458112285448,5.601612245531534,3.426325352514868,5,0.42498779296875,5.8249969482421875,-4.822509765625,-4.4900054931640625,-4.740020751953125,0,-0.004624205208429877,4.753731838386519,299.2099914550781,2.329333365820379,299.739990234375,1.1580837820973315,302.1400146484375,-0.004624205208429877
8535,2020-05-19,304.6300048828125,309.0199890136719,303.1499938964844,304.6199951171875,3523000.0,0.0061764931195342765,-2.9796412389050957,0.009624695560315737,46.75462816458881,44.60236679620239,0.4171248612216232,1.2329986193824425,-4.955589765173045,-1.1789141150298974,3.4412091504166464,6.259979248046875,-2.943422754453877,-0.7199966430663949,-7.336670700017805,5.8966774138850155,-4.0283336715421,2.5883403854093103,7.751481069926797,69.68238914179734,26.613628099239953,3.308337028475714,5,-1.44500732421875,3.9550018310546875,-8.32000732421875,-6.3600006103515625,-4.100006103515625,1,-0.016479071170881987,2.4421047559389004,302.760009765625,4.753731838386519,299.2099914550781,2.329333365820379,299.739990234375,-0.016479071170881987
8536,2020-05-20,304.9100036621094,307.9200134277344,303.20001220703125,306.7699890136719,2827000.0,0.0009191437967661642,1.2692127116405998,-185.8170731707317,52.80141370972579,46.15934516393683,-0.5440194170286645,0.6301028290873205,-5.488282989469212,-1.327145757850019,3.673416829593965,4.720001220703125,-2.4037974011090455,-0.21449737548829262,-6.548505432589536,6.119510681612951,-3.381501404038886,2.9525066530623008,6.4009936461608845,71.61608497723823,24.018531141672128,3.1670040285506174,5,-1.725006103515625,3.6750030517578125,-7.412506103515625,-6.6399993896484375,-8.350006103515625,2,-0.017513352378586533,-2.9796412389050957,304.6300048828125,2.4421047559389004,302.760009765625,4.753731838386519,299.2099914550781,-0.017513352378586533
8537,2020-05-21,301.9700012207031,305.0400085449219,301.25,304.7900085449219,2492100.0,-0.00964219738970673,1.2831326408677268,1.516144910415436,50.06952402780961,46.81409247927297,2.1467294781576243,3.4782974707479184,-2.454460135439888,1.754732765500421,3.8245399886006117,3.790008544921875,-2.6490316721364593,-2.983000183105446,-9.4695061132241,3.5035057470132074,-6.226253148164744,0.26025278195385226,8.334736761766237,46.42867909476911,-5.283124904376095,3.243252965059318,5,1.214996337890625,6.6150054931640625,-3.9925003051757812,-3.6999969482421875,-0.3800048828125,3,-0.006855009821673752,1.2692127116405998,304.9100036621094,-2.9796412389050957,304.6300048828125,2.4421047559389004,302.760009765625,-0.006855009821673752
8538,2020-05-22,302.42999267578125,303.94000244140625,300.8299865722656,302.010009765625,2366400.0,0.0015233018287201805,-1.2373979098972512,-0.1489297231781486,46.956270798199974,45.39738404292301,1.27004126226268,2.507337906157943,-2.246609443290936,1.4242859432711157,3.979734592744662,3.110015869140625,-2.3478263021451085,-2.11700897216798,-8.127485903556078,3.893467959220118,-5.122247437862029,0.8882294935260688,6.928861540435264,27.582263538438838,-24.618016368672755,3.0052384656940525,5,0.6150054931640625,5.9050140380859375,-0.5799942016601562,-4.1599884033203125,0.779998779296875,4,-0.006546905124164115,1.2831326408677268,301.9700012207031,1.2692127116405998,304.9100036621094,-2.9796412389050957,304.6300048828125,-0.006546905124164115
8539,2020-05-26,304.79998779296875,306.8999938964844,303.5299987792969,306.010009765625,3234600.0,0.007836508198868497,1.2541846982934597,-2.881121929952042,45.24096133167619,45.45005921727224,-2.198023094628752,-0.18563551205028261,-4.630227044675507,-0.7815880314481092,4.02474592773555,4.470001220703125,-1.6835871397656774,0.45198669433591476,-5.22254401904172,6.12651740771355,-2.3852786623529028,3.2892520510247323,3.6697356829700993,48.47374892871781,-0.11909119758734477,2.837265356688828,5,-3.019989013671875,1.6600189208984375,-2.0074844360351562,-6.5299835205078125,-0.04998779296875,1,-0.011515680408855422,-1.2373979098972512,302.42999267578125,1.2831326408677268,301.9700012207031,1.2692127116405998,304.9100036621094,-0.011515680408855422
8540,2020-05-27,306.010009765625,306.30999755859375,299.4700012207031,304.55999755859375,2980200.0,0.0039698885207244405,5.6732068955250545,-1.1983354350567466,45.63900184842883,45.39224830277736,-3.603580020191771,-1.3830848883154658,-5.224670010880118,-1.7799859109144336,4.262480840804058,6.839996337890625,-1.469638180878519,1.6090087890625,-4.108832081946787,7.326849660071787,-1.2499116464421718,4.467929224567172,1.6239308144528195,77.39643901910506,31.471081242558064,2.858920435504651,5,-4.230010986328125,-2.095001220703125,-0.732513427734375,-7.7400054931640625,-0.27001953125,2,-0.026110324816082775,1.2541846982934597,304.79998779296875,-1.2373979098972512,302.42999267578125,1.2831326408677268,301.9700012207031,-0.026110324816082775
8541,2020-05-28,309.55999755859375,311.0,306.8999938964844,307.25,4301900.0,0.011600887813074223,-1.7242477086543921,1.5930883529065119,56.97674201434737,47.68055928626649,-6.694337339886545,-4.994614991861681,-8.872720546143228,-5.099390602311871,4.278060522937757,4.989990234375,-2.472915239710744,5.035496520996105,-1.0234177373600346,11.094410779352245,2.0060393918180353,8.064953650174175,-15.019989013671875,87.51081878697245,39.74819812112622,3.0294571291780663,5,-6.1300048828125,-5.644989013671875,-4.2449951171875,-11.289993286132812,1.92999267578125,3,-0.02917043174348677,5.6732068955250545,306.010009765625,1.2541846982934597,304.79998779296875,-1.2373979098972512,302.42999267578125,-0.02917043174348677
8542,2020-05-29,308.4700012207031,308.8800048828125,302.3500061035156,304.20001220703125,4971800.0,-0.00352111495828622,1.5658166905491369,1.8484820461331148,53.85318278112576,49.49144167840479,-4.73354225967023,-3.661537133500701,-7.911916299125039,-3.784085670686693,4.198557734481657,7.209991455078125,-2.283706273470898,3.672000122070301,-2.587668980779256,9.931669224919858,0.5421655706455226,6.80183467349508,-13.600792846679667,78.05725024152032,29.740104614128597,3.129834551424771,5,-3.2350006103515625,-4.55499267578125,-3.154998779296875,-10.199996948242188,7.760009765625,4,-0.038609925162829795,-1.7242477086543921,309.55999755859375,5.6732068955250545,306.010009765625,1.2541846982934597,304.79998779296875,-0.038609925162829795
8543,2020-06-01,308.2900085449219,309.739990234375,306.4599914550781,307.8999938964844,2293700.0,-0.0005835013942002698,-1.0061034791697776,0.09133856016695374,46.436096479068475,49.41420235055231,-3.4979450408001185,-3.140886519419155,-7.79236848513051,-3.3701989204819256,3.8194932935099817,3.279998779296875,-1.957569121982715,3.1735076904296875,-3.1177374067877963,9.464752787647171,0.02788514182094559,6.319130239038429,-13.098184338378871,76.49616875984277,31.114366903620528,3.145622548608743,6,-3.0550079345703125,-4.375,-2.9550018310546875,-10.020004272460938,8.029998779296875,0,-0.021732823060514384,1.5658166905491369,308.4700012207031,-1.7242477086543921,309.55999755859375,5.6732068955250545,306.010009765625,-0.021732823060514384
8544,2020-06-02,307.0899963378906,309.0199890136719,304.7200012207031,307.95001220703125,2528900.0,-0.0038924784254121825,1.8666876901010143,-2.2050860719874805,54.6239178371544,50.288567869726265,-1.8094109065503972,-1.8299221541258248,-6.190870789949372,-1.99422633088966,3.5915274683858565,4.29998779296875,-0.9587981228006015,1.8434951782226676,-4.500470880406908,8.187461236852243,-1.3284878510921203,5.0154782075374555,-11.582008615478458,66.0884295223853,16.04831748692348,3.171983029314778,6,-1.8549957275390625,-3.17498779296875,-1.332489013671875,-8.819992065429688,18.45001220703125,1,-0.01263474853978419,-1.0061034791697776,308.2900085449219,1.5658166905491369,308.4700012207031,-1.7242477086543921,309.55999755859375,-0.01263474853978419
8545,2020-06-03,306.6400146484375,308.20001220703125,305.9200134277344,307.5,2165900.0,-0.0014653088502368794,1.017689316193151,0.9999645150988254,60.190209504117384,51.10954518021422,-1.1670532984391002,-1.5607732170007012,-5.178710771443207,-1.444639284767959,3.873288683803873,2.279998779296875,0.07222441161792403,1.4575134277343977,-4.798100347176955,7.713127202645751,-1.6702934597212789,4.585320315190074,-10.822186680473578,49.59550950279245,-4.402579071878023,3.127806887455683,6,-1.4050140380859375,-3.45501708984375,-0.88250732421875,-8.370010375976562,19.589996337890625,2,-0.0061636269180471714,1.8666876901010143,307.0899963378906,-1.0061034791697776,308.2900085449219,1.5658166905491369,308.4700012207031,-0.0061636269180471714
8546,2020-06-04,310.75,315.3500061035156,309.0899963378906,310.8500061035156,4553900.0,0.013403291009735252,-2.6608100511301274,0.11628814762242726,73.1400166762876,53.67293325226733,-4.874078979128001,-5.822806787658692,-8.648148250376892,-5.395299947544345,4.1958743035559545,8.709991455078125,0.5465128417797018,5.474499511718761,-1.0621784171817126,12.011177440619235,2.206160547268496,8.742838476169027,-14.628528591395366,64.61533766526443,7.277571732131278,3.268338964450238,6,-3.339996337890625,-5.80499267578125,-4.99249267578125,-12.479995727539062,12.170013427734375,3,-0.016122316220836708,1.017689316193151,306.6400146484375,1.8666876901010143,307.0899963378906,-1.0061034791697776,308.2900085449219,-0.016122316220836708
8547,2020-06-05,312.0400085449219,313.6300048828125,307.2900085449219,313.1300048828125,4375600.0,0.004151274480842737,5.066992772139884,10.899298138541349,76.13039403123112,56.9145025003819,-5.124314937676786,-6.9127746427421926,-9.137880932112012,-6.558858650319621,4.459736740130576,6.339996337890625,0.9735383106408335,6.412507629394554,-0.786371447941633,13.611386706730741,2.8130680907264605,10.011947168062648,-15.149395748520817,68.8617494057257,7.370124892889457,3.599439538668082,6,-4.6300048828125,-7.095001220703125,-6.2100067138671875,-13.770004272460938,15.959991455078125,4,-0.001762653171020201,-2.6608100511301274,310.75,1.017689316193151,306.6400146484375,1.8666876901010143,307.0899963378906,-0.001762653171020201
8548,2020-06-08,307.19000244140625,311.2900085449219,306.4599914550781,310.6600036621094,3764500.0,-0.015542898252476567,1.0422857806481582,3.1834980541478846,58.56865930308883,58.395357830538856,0.527363513125124,-2.0704744069892627,-3.896258401467094,-1.6074055298917642,4.591089672132563,5.58001708984375,1.0193470095253474,1.500001525878929,-5.731930059625256,8.731933111383114,-2.1159642668731635,5.1159673186310215,-9.561013912720625,23.236124987080995,-38.27194489695681,3.615965792752094,6,0.220001220703125,-2.2449951171875,-2.2975006103515625,-8.919998168945312,19.510009765625,0,0.029428068859910894,5.066992772139884,312.0400085449219,-2.6608100511301274,310.75,1.017689316193151,306.6400146484375,0.029428068859910894
8549,2020-06-09,305.54998779296875,308.6000061035156,305.1700134277344,307.5,3155800.0,-0.005338763095815047,-1.5313963963963964,0.5619629743634844,51.7954392769167,59.07940643370417,2.5534793588352045,-0.8505337740780305,-1.6186738865089865,0.10846447435631035,4.507763925392884,3.42999267578125,1.39023694592737,0.09898681640623863,-6.795353822819209,6.993327455631686,-3.348183503206485,3.5461571360189623,-7.212158561289925,3.732560300739257,-54.397579793678524,3.447170319612725,6,3.300018310546875,-0.60498046875,-1.517486572265625,-7.2799835205078125,20.720001220703125,1,0.03524797892823828,1.0422857806481582,307.19000244140625,5.066992772139884,312.0400085449219,-2.6608100511301274,310.75,0.03524797892823828
8550,2020-06-10,307.3299865722656,308.6300048828125,305.6499938964844,306.4800109863281,2713700.0,0.005825556702371504,-1.374501507635444,-0.4358821872359072,54.4616212128714,58.79994856687351,1.0956267977188077,-2.5659833470358535,-2.946169508186813,-1.6198455067484474,4.4499672480767725,3.08001708984375,1.950743936551703,1.754486083984375,-5.1831904369444715,8.692162604913221,-1.7143521764800767,5.223324344448827,-8.311670265713303,21.217826115631127,-33.75209123292323,3.468838260464435,6,1.52001953125,-2.384979248046875,-3.10748291015625,-9.059982299804688,17.46002197265625,2,0.059252343631539306,-1.5313963963963964,305.54998779296875,1.0422857806481582,307.19000244140625,5.066992772139884,312.0400085449219,0.059252343631539306
8551,2020-06-11,300.8299865722656,309.20001220703125,300.6400146484375,306.989990234375,3443000.0,-0.02114990493604696,-1.6177572666483124,-7.247271291110153,48.14208780868219,58.16538245882424,6.958842107705266,4.037863865299073,4.133237548958732,4.868225165492504,4.638531740259183,8.55999755859375,2.2794556069544,-4.680012512207043,-11.777164933926144,2.417139909512059,-8.228588723066594,-1.1314363013474917,-1.1584026738347575,1.4624485500028193,-52.33290906302764,3.54857621085956,6,7.1650238037109375,4.115020751953125,3.39251708984375,-2.5599822998046875,25.680023193359375,3,0.08443315343485835,-1.374501507635444,307.3299865722656,-1.5313963963963964,305.54998779296875,1.0422857806481582,307.19000244140625,0.08443315343485835
8552,2020-06-12,298.70001220703125,305.1499938964844,296.25,302.6700134277344,4020000.0,-0.007080325965851508,-1.0067571984462573,0.644480334504164,44.23495628483346,57.92081132613145,8.445315690443465,6.414822132222014,6.7766222284379865,6.8367649881371335,4.3806957880377055,8.899993896484375,2.458724257797371,-6.757987976074219,-14.04581937378805,0.5298434216396117,-10.401903674931134,-3.1140722772173035,16.649993896484375,16.289965525707593,-39.1348916787855,3.6439156988569046,6,7.0999908447265625,6.2449951171875,5.522491455078125,-0.8050079345703125,29.03997802734375,4,0.08108470114127764,-1.6177572666483124,300.8299865722656,-1.374501507635444,307.3299865722656,-1.5313963963963964,305.54998779296875,0.08108470114127764
8553,2020-06-15,297.17999267578125,298.07000732421875,293.8399963378906,297.04998779296875,3266800.0,-0.005088782956582105,3.429251613727871,-0.0327468117980767,37.90476965525794,56.06312819480963,9.190082025842969,8.195130087455027,8.651456099976315,8.206747137800278,4.213205773345852,4.860015869140625,1.8415109149236173,-8.176507568359398,-15.875667621805462,-0.47734751491333327,-12.026087595082402,-4.326927541636394,17.788013305664037,21.744745359286494,-33.13176794194108,3.8495800267230305,6,7.415008544921875,7.415008544921875,7.042510986328125,0.7150115966796875,31.1199951171875,0,0.1037082175240609,-1.0067571984462573,298.70001220703125,-1.6177572666483124,300.8299865722656,-1.374501507635444,307.3299865722656,0.1037082175240609
8554,2020-06-16,301.3599853515625,302.739990234375,299.2200012207031,301.3500061035156,2633800.0,0.014065525199543183,1.5415183932486476,0.07676056338028169,43.25496320534887,54.18143416161312,4.5950264434596875,4.115897447695261,4.973399015302789,3.8836930034874513,4.245757740963686,5.55999755859375,1.4797492211715166,-3.926513671875,-11.749535383455452,3.896508039705452,-7.838024527665198,-0.015002816084802362,12.76290024414061,48.95821122672193,-2.942877491444847,3.911510855790223,6,3.235015869140625,3.235015869140625,2.8375167846679688,-3.4649810791015625,24.75,1,0.08408557236259284,3.429251613727871,297.17999267578125,-1.0067571984462573,298.70001220703125,-1.6177572666483124,300.8299865722656,0.08408557236259284
8555,2020-06-17,299.6099853515625,302.0,298.8999938964844,301.0199890136719,2188400.0,-0.005807008511625966,-1.1908274292862304,-141.29357798165137,34.771935396485844,49.91831401941293,5.859093140602624,5.766161084876785,6.6843896782210095,5.516845056652869,4.441630787914475,3.100006103515625,1.333409063639806,-5.425512695312477,-13.649101608726596,2.7980762181016416,-9.537307152019537,-1.3137182386054178,13.701584673828108,37.564993830925644,-9.425565992285613,4.111794456707064,6,4.1250152587890625,4.985015869140625,5.472511291503906,-1.7149810791015625,26.170013427734375,2,0.08898236028691264,1.5415183932486476,301.3599853515625,3.429251613727871,297.17999267578125,-1.0067571984462573,298.70001220703125,0.08898236028691264
8556,2020-06-18,299.57000732421875,300.80999755859375,297.7900085449219,300.0,1881800.0,-0.00013343356129080775,1.9463482895167774,0.3049585524749475,35.926622611408106,45.45122830609926,4.633695129981675,5.676610471030926,6.732123719900528,5.455481542112352,4.7014276226161105,3.019989013671875,0.9721940311133039,-5.19849090576173,-13.778274750227354,3.3812929387038935,-9.488382827994542,-0.9085989835289183,12.96269975367187,50.6632380479539,7.288358092341738,4.2898919222328225,6,2.9949951171875,5.024993896484375,6.454994201660156,-1.6750030517578125,28.029998779296875,3,0.08418733719697125,-1.1908274292862304,299.6099853515625,1.5415183932486476,301.3599853515625,3.429251613727871,297.17999267578125,0.08418733719697125
8557,2020-06-19,299.8999938964844,301.8999938964844,298.6400146484375,300.17999267578125,3438000.0,0.0011015340795064166,-1.3285921372440026,0.6511710432931157,36.795678928146714,43.03200826443903,2.6826601864227655,5.463720510656117,6.338450929672035,5.002689533677653,5.177204323626059,3.259979248046875,0.4715876224214526,-4.765003967285168,-13.534770018327265,4.00476208375693,-9.149886992806216,-0.3801209417641189,11.885004751806264,68.08990690417816,27.710626067142627,4.384883025521045,6,1.6200103759765625,4.69500732421875,8.12750244140625,0.5250091552734375,27.670013427734375,4,0.08872963124609301,1.9463482895167774,299.57000732421875,-1.1908274292862304,299.6099853515625,1.5415183932486476,301.3599853515625,0.08872963124609301
8558,2020-06-22,300.45001220703125,301.4800109863281,298.25,299.70001220703125,2094400.0,0.001834005741049527,1.2989422011772627,-2.67858310626703,39.331632898222,41.6471408890285,1.2024851726932297,5.014876761789424,5.921962324412505,4.352095962298279,5.717216457165606,3.230010986328125,-0.801185869290407,-4.115986633300793,-13.035411013664714,4.803437747063128,-8.575698823482753,0.3437255568811679,10.617186348843404,53.73764650032984,15.924241574869214,4.459712190181948,6,1.0699920654296875,4.144989013671875,5.434989929199219,-0.0250091552734375,25.69000244140625,0,0.09083034421226466,-1.3285921372440026,299.8999938964844,1.9463482895167774,299.57000732421875,-1.1908274292862304,299.6099853515625,0.09083034421226466
8559,2020-06-23,301.2900085449219,304.8999938964844,300.7300109863281,301.7300109863281,2409600.0,0.0027957939882252703,-4.346140302828749,-0.586669921875,41.51061626953112,40.20814033976846,-0.3412200451248282,4.109115342369023,5.240582877370684,3.4171439938549497,5.704346877038331,4.449981689453125,-2.3809854430724613,-3.100491333007824,-12.13787553112121,5.936892865105563,-7.619183432064517,1.4182007660488694,9.08810192223342,49.22654305090566,12.370465042137397,4.518692099056692,6,0.2299957275390625,3.30499267578125,4.594993591308594,-0.8650054931640625,23.529998779296875,1,0.08964777616918451,1.2989422011772627,300.45001220703125,-1.3285921372440026,299.8999938964844,1.9463482895167774,299.57000732421875,0.08964777616918451
8560,2020-06-24,298.0199890136719,301.2799987792969,296.6000061035156,300.7699890136719,2398100.0,-0.010853395195687177,1.4827418728144022,6.2499653211263695,29.246812173194897,38.10866526915878,1.6419654131714196,7.11462119180851,8.166396479494722,6.635299314552299,6.114093334867274,4.69000244140625,-3.2624594254268686,-5.971009826660179,-15.404673648593075,3.462653995272717,-10.687841737626627,-1.254177915693731,11.696596888312854,17.108252994771558,-15.565753723833435,4.716831910966462,6,1.475006103515625,6.57501220703125,7.865013122558594,2.4050140380859375,27.510009765625,2,0.09425541028592543,-4.346140302828749,301.2900085449219,1.2989422011772627,300.45001220703125,-1.3285921372440026,299.8999938964844,0.09425541028592543
8561,2020-06-25,300.5299987792969,301.1499938964844,295.3999938964844,297.05999755859375,2274300.0,0.008422286618867902,1.441618017714482,-1.2618186257102273,31.95358344529805,36.74406828698817,-1.0226111514693343,4.103825309278818,5.45901211796712,4.143698575086603,6.3458909119634335,5.75,-3.8114987146761905,-3.0095001220703352,-12.18164666588433,6.162646421743659,-7.595573393977361,1.5765731498366904,8.551523540124094,54.000051398026315,24.833501790786407,4.5860732719070025,6,-1.160003662109375,4.06500244140625,5.355003356933594,-1.0449981689453125,28.790008544921875,3,0.08401823479373549,1.4827418728144022,298.0199890136719,-4.346140302828749,301.2900085449219,1.2989422011772627,300.45001220703125,0.08401823479373549
8562,2020-06-26,296.55999755859375,302.1199951171875,295.95001220703125,300.4100036621094,2866000.0,-0.013209999789800086,-1.4339294420735194,-1.109511455081131,32.86036514797232,36.18357889728976,2.9188542004479245,7.5214376011934405,8.817471140447822,8.06290571675396,6.802151484399256,6.16998291015625,-4.757748440070941,-6.384001159667946,-15.75271133952134,2.9847090201854485,-11.068356249594615,-1.6996460697412772,11.911863721566021,12.21056486430921,-16.97472104617262,4.6843550899266875,6,3.589996337890625,8.035003662109375,9.325004577636719,2.9250030517578125,43.230010986328125,4,0.10466687618173798,1.441618017714482,300.5299987792969,1.4827418728144022,298.0199890136719,-4.346140302828749,301.2900085449219,0.10466687618173798
8563,2020-06-29,301.5899963378906,301.6300048828125,296.8299865722656,297.44000244140625,1841700.0,0.016961150595852237,1.2695063091141268,-1.0779187837377235,44.24419744521695,36.29349381283066,-1.5866532295752336,2.0698779873055173,3.3391160340613055,2.946179139723256,7.401339604938097,5.07000732421875,-4.929194324226444,-1.0190017700195426,-10.056111959763825,8.01810841972474,-5.5375568648916556,3.4995533248525703,6.296590344578362,65.15792043585526,31.4000417872913,4.518555094872129,6,-1.44000244140625,3.0050048828125,4.295005798339844,-2.1049957275390625,38.3800048828125,0,0.08614347724326055,-1.4339294420735194,296.55999755859375,1.441618017714482,300.5299987792969,1.4827418728144022,298.0199890136719,0.08614347724326055
8564,2020-06-30,303.2099914550781,304.6199951171875,300.1400146484375,301.010009765625,2391700.0,0.005371514761293827,-1.2741179659966695,0.5301168494047225,43.98365027415916,37.31701768812769,-3.259387034163069,0.15209662670747548,1.4686152633627216,1.2214909015725652,7.597295873176292,4.47998046875,-4.736082468113409,0.7949935913085824,-8.000442889697638,9.590430072314803,-3.6027246491944993,5.192711831811664,4.1147316136077166,84.70712065695533,47.32387468814632,4.397718240503105,6,-3.05999755859375,1.385009765625,2.480010986328125,-3.7249908447265625,40.100006103515625,1,0.07562423350009073,1.2695063091141268,301.5899963378906,-1.4339294420735194,296.55999755859375,1.441618017714482,300.5299987792969,0.07562423350009073
8565,2020-07-01,304.75,305.5799865722656,300.75,302.5,1906100.0,0.005079016484686116,1.470598335961037,1.022735784932514,56.69401227999045,39.62450542908129,-4.462933936664342,-1.6198159043241276,0.037388866673211396,-0.46353965599337243,7.74248664677986,4.829986572265625,-4.112053314716661,2.429502868652321,-6.214100779328987,11.07310651663363,-1.8922989553383331,6.751304692642975,2.0353339994540534,91.84688438686004,47.85775958684174,4.321801823990651,7,-4.260009765625,-0.154998779296875,-0.6299972534179688,-5.2649993896484375,36.160003662109375,2,0.06585728408275227,-1.2741179659966695,303.2099914550781,1.2695063091141268,301.5899963378906,-1.4339294420735194,296.55999755859375,0.06585728408275227
8566,2020-07-02,305.739990234375,308.9200134277344,304.6000061035156,306.0,2540500.0,0.0032485323523379073,-2.4016099963955306,-0.11555989583333333,62.50883859745014,42.48152317011501,-5.012823864205529,-3.166749094814918,-1.0908782416621534,-1.5968222524795692,7.6326416878513905,4.32000732421875,-3.9264270754283643,3.6699935913085824,-4.200843369303868,11.540830551921033,-0.26542488899764294,7.605412071614808,-11.899993896484375,75.48170474893,26.832633198571422,3.93541848030622,7,-3.579986572265625,-1.144989013671875,-2.892486572265625,-5.2899932861328125,34.260009765625,3,0.0647282304475485,1.470598335961037,304.75,-1.2741179659966695,303.2099914550781,1.2695063091141268,301.5899963378906,0.0647282304475485
8567,2020-07-06,311.489990234375,311.55999755859375,307.239990234375,307.5299987792969,2332400.0,0.018806829932820124,1.107317508876136,-15.230164319248827,72.10379937776939,46.122875001175835,-9.997202734812959,-9.444281047029108,-6.785593510380863,-7.40847529154928,7.9354691962016926,5.82000732421875,-3.1034450008627914,9.447494506835938,1.7208097868795562,17.17417922679232,5.584152146857718,13.310836866814157,-17.348393554687505,99.5247299931838,45.51140450679144,3.8633423599782013,7,-8.009994506835938,-6.894989013671875,-7.8174896240234375,-10.964981079101562,20.94000244140625,0,0.05724105958084835,-2.4016099963955306,305.739990234375,1.470598335961037,304.75,-1.2741179659966695,303.2099914550781,0.05724105958084835
8568,2020-07-07,316.2300109863281,318.04998779296875,309.7200012207031,310.0199890136719,3346600.0,0.015217249030656133,-1.4463992829935022,1.568190750687803,72.57821919445884,49.57483088172336,-13.70462114686137,-14.200383093117011,-11.580135321281489,-12.254106186276658,8.699894234701658,8.329986572265625,-2.1518363226979886,13.735514831542957,3.955992232689141,23.515037430396774,8.84575353211602,18.625276130969894,-21.391678271484352,89.83819354750764,33.73195628182265,4.8897612994269215,7,-9.505020141601562,-10.285018920898438,-11.655006408691406,-15.705001831054688,20.529998779296875,1,0.07450272504216038,1.107317508876136,311.489990234375,-2.4016099963955306,305.739990234375,1.470598335961037,304.75,0.07450272504216038
8569,2020-07-08,316.32000732421875,318.04998779296875,314.010009765625,317.1400146484375,2364500.0,0.00028459138843239806,2.0606431923797195,-0.13204580077645092,76.71891834918256,54.849509345721984,-12.782633899414407,-14.16857648928817,-11.667670292769685,-12.499440608596217,9.702333412437971,4.03997802734375,-1.165921132406936,13.287010192871094,1.767739294415378,24.80628109132681,7.527374743643236,19.04664564209895,-20.088975304687494,90.0001058413861,30.245288913292384,5.759635449227867,7,-9.595016479492188,-10.375015258789062,-11.745002746582031,-15.794998168945312,19.3800048828125,2,0.07476603865984299,-1.4463992829935022,316.2300109863281,1.107317508876136,311.489990234375,-2.4016099963955306,305.739990234375,0.07476603865984299
8570,2020-07-09,325.5400085449219,328.9800109863281,319.67999267578125,320.0,5313600.0,0.029147701717308294,-2.0097033682786276,-6.756047636769631,82.10132730577223,60.42148088577467,-19.767116158507406,-23.140821160232235,-20.654551374371863,-21.82449923179888,11.179012419227183,12.660003662109375,-0.001809731912146617,21.596510314941384,6.36623707444943,36.82678355543334,13.981373694695378,29.21164693518739,-27.99983917898436,85.89006664296693,23.953112212363067,7.615136620245989,7,-13.074996948242188,-14.1300048828125,-20.965003967285156,-25.014999389648438,10.739990234375,3,0.05458619078219917,2.0606431923797195,316.32000732421875,-1.4463992829935022,316.2300109863281,1.107317508876136,311.489990234375,0.05458619078219917
8571,2020-07-10,326.2300109863281,327.3999938964844,323.1099853515625,326.0,2484100.0,0.0021195626445129623,2.3385581798534667,0.04151816454127303,82.25922480527404,65.9102430699193,-18.358820112708884,-23.010088762468115,-21.16759799531991,-22.676330288961253,12.220158999079372,4.290008544921875,1.1582597803238173,21.016511535644554,2.914156683656813,39.118866387632295,11.965334109650712,30.067688961638396,-26.17465429075935,87.35051805434482,25.109911568176727,9.051177425993865,7,-13.32501220703125,-14.82000732421875,-22.02001190185547,-25.705001831054688,13.72998046875,4,0.04499890317079536,-2.0097033682786276,325.5400085449219,2.0606431923797195,316.32000732421875,-1.4463992829935022,316.2300109863281,0.04499890317079536
8572,2020-07-13,322.9200134277344,329.1099853515625,321.5,326.29998779296875,2583200.0,-0.010146208034589654,-1.4469401472889896,-14.694838795276635,75.78607035216709,69.41489561513599,-12.199319728540104,-18.754086038179423,-17.583605652170434,-19.564539890272783,12.79105744598633,7.6099853515625,3.0904588285918067,16.495513916015625,-2.961954634264032,35.95298246629528,6.766779640875768,26.224248191155482,-20.55068438890487,68.07644667446263,4.563630971235092,9.728734275139841,7,-8.295013427734375,-11.445022583007812,-16.742507934570312,-22.395004272460938,17.829986572265625,0,0.05289231345857082,2.3385581798534667,326.2300109863281,-2.0097033682786276,325.5400085449219,2.0606431923797195,316.32000732421875,0.05289231345857082
8573,2020-07-14,328.0,328.6600036621094,320.45001220703125,321.32000732421875,1844800.0,0.015731408277680048,1.0524978637695312,-1.9763441831068576,77.93346137814774,73.1870968489125,-14.683170457601591,-22.563573655710115,-22.290101851260943,-24.83213112524669,13.013260447379382,8.209991455078125,5.061309019484327,20.034500122070312,-1.1457529127296198,41.214753156870245,9.444373604670318,30.624626639470307,-22.956605329897172,92.64909174690176,26.2002192814938,10.590126517399973,7,-13.07000732421875,-16.525009155273438,-21.822494506835938,-27.080001831054688,12.899993896484375,1,0.013506075231040304,-1.4469401472889896,322.9200134277344,2.3385581798534667,326.2300109863281,-2.0097033682786276,325.5400085449219,0.013506075231040304
8574,2020-07-15,326.70001220703125,329.32000732421875,325.6199951171875,328.1000061035156,1770700.0,-0.003963377417587677,-1.0786421499292786,-0.20958015441545982,81.28275031040187,75.91917885229155,-10.840731496174726,-20.309095001408423,-20.70687980395519,-23.695202342707944,14.04960044923901,3.70001220703125,7.452587795701163,17.467510986328136,-5.039134092921074,39.97415606557735,6.214188446703531,28.72083352595274,-19.249958468782438,72.82166871383166,0.126105950612029,11.253322539624616,7,-9.740005493164062,-15.120010375976562,-20.522506713867188,-25.780014038085938,14.16998291015625,2,0.030792767623830652,1.0524978637695312,328.0,-1.4469401472889896,322.9200134277344,2.3385581798534667,326.2300109863281,0.030792767623830652
8575,2020-07-16,326.2699890136719,327.8999938964844,324.05999755859375,326.6199951171875,1402000.0,-0.0013162631689369597,1.6391694195375177,0.2500054495912806,79.41040275383422,77.7971304252231,-7.864065716018899,-18.74018225732675,-20.103356403649343,-23.299387509215023,14.973682520599086,3.839996337890625,9.254834762872122,15.704487609863293,-7.548145446772708,38.95712066649929,4.0781710815452925,27.330804138181293,-16.195540845106677,65.61420530393735,-9.05600055944609,11.626316528317995,7,-7.989990234375,-14.689987182617188,-19.372482299804688,-24.524993896484375,18.339996337890625,3,0.02890251482174855,-1.0786421499292786,326.70001220703125,1.0524978637695312,328.0,-1.4469401472889896,322.9200134277344,0.02890251482174855
8576,2020-07-17,324.7900085449219,327.79998779296875,324.5799865722656,327.29998779296875,1768100.0,-0.004536060681596954,-1.1979356532064034,7.171244223559159,84.20162163960853,79.14133289876078,-3.7969532659568586,-16.09932700127149,-18.49476685470438,-21.72285615326257,15.794878484293207,3.220001220703125,11.095306130459335,12.963507080078102,-10.51273746219482,36.439751622351025,1.2253848089416692,24.701629351214535,-12.406093277678224,48.928959718150914,-32.25225555976363,11.738122271136458,7,-5.2700042724609375,-13.210006713867188,-17.892501831054688,-23.025009155273438,19.339996337890625,4,0.035376673949579995,1.6391694195375177,326.2699890136719,-1.0786421499292786,326.70001220703125,1.0524978637695312,328.0,0.035376673949579995
8577,2020-07-20,326.510009765625,327.44000244140625,322.6600036621094,324.8900146484375,1863300.0,0.005295733167435923,1.7471411533604602,-0.6454217175094532,82.82405036527041,80.27975858440652,-3.5339359246692084,-16.573277303365103,-19.938114804810937,-23.348417738796513,16.69187247199,4.779998779296875,12.542215340703194,13.353007507324207,-10.292826489181891,36.998841503830306,1.530090509071158,25.175924505577257,-12.093763451544362,68.32019046832639,-14.272861545794157,11.822916998253044,7,-4.845001220703125,-14.930007934570312,-20.040000915527344,-24.745010375976562,18.199981689453125,0,0.04119316801070738,-1.1979356532064034,324.7900085449219,1.6391694195375177,326.2699890136719,-1.0786421499292786,326.70001220703125,0.04119316801070738
8578,2020-07-21,327.739990234375,331.489990234375,326.5,327.0,1874200.0,0.003767052868097087,-4.735653149992984,0.4567854720819833,82.64574650331048,80.93829504597628,-3.307327484876396,-16.499891351103315,-20.901749255860068,-24.275300177155373,17.756223758925618,4.989990234375,13.92523151072254,13.218489074707009,-10.48940327191201,36.92638142132603,1.364542901397499,25.072435248016518,-11.535292599077763,57.531079245596025,-23.770319717086515,11.853946173309504,7,-2.154998779296875,-15.074996948242188,-22.36748504638672,-25.974990844726562,16.529998779296875,1,0.039696131547209745,1.7471411533604602,326.510009765625,-1.1979356532064034,324.7900085449219,1.6391694195375177,326.2699890136719,0.039696131547209745
8579,2020-07-22,328.29998779296875,329.6600036621094,325.010009765625,329.6499938964844,1312600.0,0.001708664109598912,5.788185240460651,-1.8243566479709667,82.18093712989375,80.9471405819898,-2.2230297685387654,-15.739594000749548,-21.324926060324742,-24.33442027855301,19.359971449509967,4.649993896484375,14.587875048453554,12.42798767089846,-11.183348169755163,36.039323511552084,0.6223197505716485,24.233655591225272,-9.9553491938006,63.8730770958834,-15.429546280188546,11.805667920326817,7,-2.329986572265625,-14.854995727539062,-23.704986572265625,-26.534988403320312,18.05999755859375,2,0.03837955093516898,-4.735653149992984,327.739990234375,1.7471411533604602,326.510009765625,-1.1979356532064034,324.7900085449219,0.03837955093516898
8580,2020-07-23,326.1099853515625,330.3800048828125,325.3299865722656,328.1000061035156,1561700.0,-0.0066707356772346404,-1.8450660637685146,1.474082781382101,76.95158370090657,80.35740268150451,0.06294589880872081,-11.949938237916285,-18.843744064927478,-22.098270294665156,20.453179505138415,5.050018310546875,14.90316958886865,8.833485412597668,-13.620077202801895,31.28704802799723,-2.393295895102142,20.060266720297477,-5.924997523465379,39.071199726274536,-39.032860075850174,11.226781307699794,7,-0.139984130859375,-12.664993286132812,-21.514984130859375,-23.384979248046875,22.260009765625,3,0.04526083354888066,5.788185240460651,328.29998779296875,-4.735653149992984,327.739990234375,1.7471411533604602,326.510009765625,0.04526083354888066
8581,2020-07-24,325.7799987792969,328.75,324.6700134277344,326.2200012207031,1423400.0,-0.001011887360363617,-2.067690048415594,0.22110444877240873,72.07294435084788,79.94483312580238,0.36027163012795427,-10.151780405535874,-18.133367123167943,-21.621237054987887,21.37546878273836,4.079986572265625,15.163692473664412,7.240998840332054,-14.057668370375382,28.53966605103949,-3.4083347650216638,17.89033244568577,-4.012310614320825,35.33408676959021,-38.405548419433025,10.649333605353723,7,0.19000244140625,-12.335006713867188,-21.61499786376953,-21.56500244140625,21.8800048828125,4,0.05779970115667599,-1.8450660637685146,326.1099853515625,5.788185240460651,328.29998779296875,-4.735653149992984,327.739990234375,0.05779970115667599
8582,2020-07-27,327.6000061035156,329.0,325.17999267578125,325.67999267578125,2083300.0,0.005586614681804658,-1.6164313409905626,-4.363642668886115,69.30392863952514,78.9859961548443,-0.8113918477302491,-10.04197276627184,-19.466620810685924,-23.569689628322635,22.540167551049546,3.82000732421875,14.22682226151312,7.509005737304676,-11.440283926251482,26.458295400860834,-1.9656390944734312,16.983650569082783,-4.471195648823709,42.961915543881474,-27.554084336116134,9.47464483177808,7,-0.5250091552734375,-14.155014038085938,-24.020004272460938,-21.5,23.779998779296875,0,0.050457870791594805,-2.067690048415594,325.7799987792969,-1.8450660637685146,326.1099853515625,5.788185240460651,328.29998779296875,0.050457870791594805
8583,2020-07-28,327.57000732421875,330.0,325.82000732421875,327.9700012207031,1374000.0,-9.157136366899632e-05,-1.143589342306037,-0.20832869744893903,69.13919318830798,77.6367120301672,-0.9485523199151089,-8.396303777965613,-18.92309511874612,-23.59009845233868,23.818177972168268,4.17999267578125,13.181167068973707,6.1800064086913835,-10.89881609206094,23.258828909443707,-2.359404841684807,14.719417659067574,-3.2706317003712115,50.78806018011277,-16.55020092425726,8.539411250376169,7,-0.4950103759765625,-14.125015258789062,-24.51250457763672,-19.335006713867188,31.28997802734375,1,0.052324644343566984,-1.6164313409905626,327.6000061035156,-2.067690048415594,325.7799987792969,-1.8450660637685146,326.1099853515625,0.052324644343566984
8584,2020-07-29,326.1400146484375,328.0400085449219,325.3900146484375,327.0199890136719,1341300.0,-0.004365456677374868,-1.2269096131406516,2.199969481956207,51.388906549569285,74.52321245191555,0.43991248171494135,-5.439244118753265,-17.100049567846725,-22.14876545370805,25.69017660449186,2.649993896484375,12.568583719783305,3.603512573242199,-11.273314577566168,18.480339724050566,-3.8349010021619847,11.041926148646382,-0.96002197265625,25.74436813553887,-37.62595239661315,7.438413575404188,7,0.9349822998046875,-12.695022583007812,-23.08251190185547,-17.905014038085938,22.15997314453125,2,0.05558954299053909,-1.143589342306037,327.57000732421875,-1.6164313409905626,327.6000061035156,-2.067690048415594,325.7799987792969,0.05558954299053909
8585,2020-07-30,324.82000732421875,326.45001220703125,322.0,322.69000244140625,1390300.0,-0.004047363907926593,-1.5356124365305697,-2.420530605167331,46.82859460951002,70.37065389301573,1.712720811135057,-2.6757344973914314,-15.454508825162293,-20.675526177489587,27.52850992693653,4.45001220703125,11.247923589853485,1.2800048828124773,-11.031602086633939,13.591611852258893,-4.875798601910731,7.435808367535685,6.66998291015625,35.250091552734375,-24.05058150337723,6.155803484723198,7,1.92498779296875,-11.375015258789062,-21.76250457763672,-16.585006713867188,21.75,3,0.0663135814963629,-1.2269096131406516,326.1400146484375,-1.143589342306037,327.57000732421875,-1.6164313409905626,327.6000061035156,0.0663135814963629
8586,2020-07-31,325.5299987792969,326.30999755859375,322.54998779296875,324.82000732421875,2149900.0,0.0021857996400125312,2.312799967734563,0.33332855751045903,56.64796947922529,67.46220046123292,1.2502084936614892,-1.925827907060011,-15.833031483694867,-21.345077444496155,29.040983465927482,3.760009765625,9.85704129582001,1.0004959106445312,-8.031865128850995,10.032856950140058,-3.515684609103232,5.516676430392295,5.770191650390643,44.12498474121094,-13.484576051152445,4.516180519747755,7,1.214996337890625,-12.085006713867188,-23.485000610351562,-17.294998168945312,13.329986572265625,4,0.07016249323729973,-1.5356124365305697,324.82000732421875,-1.2269096131406516,326.1400146484375,-1.143589342306037,327.57000732421875,0.07016249323729973
8587,2020-08-03,329.32000732421875,329.8900146484375,324.29998779296875,325.54998779296875,2480200.0,0.011642578438650908,1.2769808318623672,5.3099505695250375,53.598718059650835,64.23475285638186,-2.3459898893046898,-4.544569096995133,-19.145917266378433,-24.881069740075304,30.416056021127524,5.59002685546875,8.723392166022677,3.8990036010742415,-2.97652755130963,10.774534753458113,0.4612380248822774,7.336769177266206,1.7941792968750292,91.50009155273438,36.7397206087316,3.437765576191947,8,-3.1300048828125,-15.600006103515625,-27.337509155273438,-21.085006713867188,17.1099853515625,0,0.0556905014271869,2.312799967734563,325.5299987792969,-1.5356124365305697,324.82000732421875,-1.2269096131406516,326.1400146484375,0.0556905014271869
8588,2020-08-04,339.7900085449219,339.82000732421875,328.9200134277344,329.55999755859375,3933300.0,0.031792788132654515,1.1185587648250357,2.7135167076803524,73.79135989137465,63.30257760765751,-12.211064767654136,-13.870143962576321,-29.02212532635815,-34.75289108183699,31.390772522283463,10.899993896484375,7.78433897586325,13.191004943847645,4.99875329254013,21.38325659515516,9.094879118193887,17.287130769501402,-17.790008544921875,99.83165675102667,45.399694360638634,4.096125825653763,8,-8.8800048828125,-21.465011596679688,-37.417510986328125,-31.555007934570312,-0.260009765625,1,0.03410929116933814,1.2769808318623672,329.32000732421875,2.312799967734563,325.5299987792969,-1.5356124365305697,324.82000732421875,0.03410929116933814
8589,2020-08-05,339.9700012207031,342.7300109863281,337.5899963378906,341.8599853515625,2923700.0,0.000529717387959705,1.8319363760939562,-0.18474898349427385,75.12846290080985,63.100008629868995,-11.80276656768308,-12.846120045892746,-28.670394297732855,-34.68556759125249,32.520336937136804,5.1400146484375,6.931334826232899,12.188497924804665,3.435196098077199,20.94179975153213,7.811847011440932,16.565148838168398,-17.613601074218764,86.68592232080685,32.277629991109734,4.376650913363727,8,-7.6049957275390625,-18.534988403320312,-37.597503662109375,-31.735000610351562,-0.839996337890625,2,0.05556367933356654,1.1185587648250357,339.7900085449219,1.2769808318623672,329.32000732421875,2.312799967734563,325.5299987792969,0.05556367933356654
8590,2020-08-06,343.30999755859375,345.1199951171875,341.6099853515625,342.4100036621094,2104300.0,0.009824385463123031,-1.8079735354793032,-0.47619124509534805,81.79947034331269,64.18073374014286,-13.909046206169705,-15.585659195286894,-31.467901483912897,-37.451502233806764,32.573262545968895,5.149993896484375,6.096197358736731,14.639994812011707,3.5492912511851955,25.73069837283822,9.09464303159848,20.185346592424935,-20.138652978515665,91.98051851471253,35.35568874658105,5.545351780413245,8,-9.75,-20.375,-40.9375,-35.32499694824219,-0.389984130859375,3,0.01453494005377265,1.8319363760939562,339.9700012207031,1.1185587648250357,339.7900085449219,1.2769808318623672,329.32000732421875,0.01453494005377265
8591,2020-08-07,340.9100036621094,344.7300109863281,339.6300048828125,343.1400146484375,1759000.0,-0.006990748634038146,-1.1294350754018565,-2.4778067885117494,74.16109822475512,64.72041924961286,-10.210951106264702,-12.679575945715214,-28.656565849722597,-34.86575227379842,32.454323481740445,5.100006103515625,5.225372080718614,11.506001281738293,-0.7831171772979815,23.795119740774567,5.361442052220127,17.650560511256458,-16.421740049804725,79.77910675285462,23.616070312666203,6.1445592295181415,8,-7.350006103515625,-16.050003051757812,-38.36750793457031,-34.80000305175781,3.0,4,0.01660263295681763,-1.8079735354793032,343.30999755859375,1.8319363760939562,339.9700012207031,1.1185587648250357,339.7900085449219,0.01660263295681763
8592,2020-08-10,340.0,341.07000732421875,338.5799865722656,340.7099914550781,1503800.0,-0.0026693369286144852,2.482490023261273,0.3183802498870992,70.79378881987577,64.90426320867594,-8.22162401813074,-10.987720093064127,-27.302174580473945,-33.78154174459928,32.07181116151061,2.490020751953125,4.708756657823983,9.741998291015648,-3.014864135705807,22.498860717737102,3.3635670776549205,16.120429504376375,-14.273832497402395,68.3950561467558,11.89262736110068,6.378431213360714,8,-6.44000244140625,-13.82000732421875,-36.62249755859375,-35.404998779296875,3.730010986328125,0,-0.0033529842601103255,-1.1294350754018565,340.9100036621094,-1.8079735354793032,343.30999755859375,1.8319363760939562,339.9700012207031,-0.0033529842601103255
8593,2020-08-11,332.42999267578125,340.8500061035156,331.79998779296875,340.8500061035156,2065600.0,-0.022264727424172848,1.1496446266314373,11.859316569954867,55.65909288586474,65.37872835715322,0.12322956583557243,-3.2346545231278583,-19.360778896132445,-26.04317311446721,31.37260399801113,9.050018310546875,4.44088481326645,1.9504913330077898,-10.795125386514655,14.696108052530235,-4.422317026753433,8.323299692769012,-5.540195516308245,4.729763786743648,-48.740166069682545,6.372808359761231,8,1.1300048828125,-5.0099945068359375,-28.392494201660156,-27.834991455078125,6.45001220703125,1,0.042114130218250834,2.482490023261273,340.0,-1.1294350754018565,340.9100036621094,-1.8079735354793032,343.30999755859375,0.042114130218250834
8594,2020-08-12,336.760009765625,338.8999938964844,333.1700134277344,333.75,1853900.0,0.013025350254923573,-1.7482033342603298,-0.357482774993023,63.78465320722879,67.26273486801085,-2.840642184588148,-7.138345513248282,-23.22274932665323,-29.941627216846086,30.56621672873383,6.470001220703125,4.355408836231732,5.777508544921886,-7.133042927607846,18.68806001745162,-0.6777671913429799,12.232784281186753,-8.776400728689111,37.23738172153871,-17.3081030589778,6.4552757362648565,8,-2.925018310546875,-7.19500732421875,-30.425018310546875,-30.815017700195312,-0.800018310546875,2,0.008225409589457167,1.1496446266314373,332.42999267578125,2.482490023261273,340.0,-1.1294350754018565,340.9100036621094,0.008225409589457167
8595,2020-08-13,335.70001220703125,339.4599914550781,335.1300048828125,336.989990234375,1536500.0,-0.0031476348968260126,-2.563785698138799,-0.42856273825938845,62.60163799312889,67.92425359177793,-0.08382997122663483,-5.62399637794033,-21.682865790578035,-28.373769601048252,30.103005231049362,4.329986572265625,4.293419214910102,4.246009826660156,-8.628624422831194,17.120644076151507,-2.191307298085519,10.683326951405832,-6.688220005280243,30.162547705757266,-25.70543029315594,6.437317124745671,8,-0.990020751953125,-3.300018310546875,-29.365020751953125,-29.755020141601562,3.8699951171875,3,0.010217433872674153,-1.7482033342603298,336.760009765625,1.1496446266314373,332.42999267578125,2.482490023261273,340.0,0.010217433872674153
8596,2020-08-14,336.2799987792969,338.760009765625,335.6000061035156,336.5299987792969,1522900.0,0.0017276930329925833,-2.925506103571158,0.1938017506505796,61.38509153673478,68.78940620034281,1.141471076806738,-5.585412751261799,-21.898830064908452,-28.427947067606908,29.61476120844721,3.160003662109375,5.076843690075748,4.251496887207054,-8.394471200440705,16.897464974854813,-2.071487156616854,10.574480931030962,-6.301714402619666,48.327956281274695,-8.793643165776295,6.3229840438238805,8,0.7400054931640625,-3.4949951171875,-24.342491149902344,-24.8699951171875,8.170013427734375,4,0.01974549385197122,-2.563785698138799,335.70001220703125,-1.7482033342603298,336.760009765625,1.1496446266314373,332.42999267578125,0.01974549385197122
8597,2020-08-17,339.9599914550781,340.3699951171875,337.3599853515625,337.6499938964844,1504700.0,0.010943239827345463,-1.0830411826821542,-9.239990234375,64.83120348296472,67.79383326607504,-0.9728213147555493,-8.649569679192666,-25.206120448819547,-31.490247302241528,29.63886608695394,4.089996337890625,6.283106322624462,7.258990478515614,-5.580357661325422,20.09833861835665,0.8393164085950957,13.678664548436132,-9.073204433970318,90.1656038927537,30.910935271089812,6.4196740699205295,8,-1.5,-7.17498779296875,-27.802490234375,-28.54998779296875,4.670013427734375,0,0.011619050200950554,-2.925506103571158,336.2799987792969,-2.563785698138799,335.70001220703125,-1.7482033342603298,336.760009765625,0.011619050200950554
8598,2020-08-18,340.75,342.79998779296875,336.80999755859375,341.0,1489400.0,0.0023238279938193607,2.1117029709248865,-0.10822522260681164,67.7607386544072,66.97519723869696,-1.8018145244604398,-8.869679244862425,-25.450208305577462,-31.834362829573593,29.27891440648534,5.989990234375,7.337336753143177,7.39849853515625,-5.698257415972819,20.49525448628532,0.850120559591744,13.946876510720756,-9.00922049312743,78.71242731061146,14.590252704704511,6.5483779755645255,8,-2.290008544921875,-7.964996337890625,-27.70000457763672,-29.275009155273438,6.25,1,0.008745446768387843,-1.0830411826821542,339.9599914550781,-2.925506103571158,336.2799987792969,-2.563785698138799,335.70001220703125,0.008745446768387843
8599,2020-08-19,340.8999938964844,341.94000244140625,339.95001220703125,341.1199951171875,1730100.0,0.00044018751719554494,1.139756189601142,0.8800048828125,70.1201076210718,65.67749026955909,-2.0182571737690864,-8.461118409647895,-24.988412206899966,-31.405806512487402,29.247946336808205,1.989990234375,8.310002452656931,6.918492126464855,-6.365988474908704,20.202972727838414,0.2762518257781039,13.560732427151606,-8.356461452992903,75.22818605021287,7.145974726536707,6.642240300686776,8,-2.6349945068359375,-7.339996337890625,-27.69750213623047,-29.425003051757812,1.67999267578125,2,-0.005925459225104124,2.1117029709248865,340.75,-1.0830411826821542,339.9599914550781,-2.925506103571158,336.2799987792969,-0.005925459225104124
8600,2020-08-20,340.8699951171875,341.6600036621094,338.739990234375,340.1400146484375,1717500.0,-8.799876748011304e-05,1.5281528258514545,-3.3180746289360523,69.52647252369036,65.16253185832967,-2.649382109438818,-7.661446105402547,-24.391741696683027,-30.899975481285708,29.013550047913444,2.920013427734375,7.812931605402866,6.150492858886707,-6.931157153595905,19.23214287136932,-0.39033214735462707,12.691317865128042,-7.571874913274257,73.1944779997372,1.9958400287480202,6.5408250062413185,8,-3.57000732421875,-7.30999755859375,-26.599990844726562,-29.289993286132812,8.75,3,-0.014404329311593855,1.139756189601142,340.8999938964844,2.1117029709248865,340.75,-1.0830411826821542,339.9599914550781,-0.014404329311593855
8601,2020-08-21,344.6099853515625,345.8399963378906,339.3299865722656,340.07000732421875,2372600.0,0.010971896288757277,-1.1627869251358585,6.219314381270903,69.48761870978181,65.01740184609702,-6.492043497708437,-10.454413435201673,-27.30037115618353,-34.041911795075805,29.141387650591543,6.510009765625,7.338458810329826,8.94898376464846,-4.134102601742086,22.032070131039006,2.4074405814532156,15.490526947843705,-10.602552652852808,86.37861403538417,17.014822933057076,6.541543183195268,8,-5.7899932861328125,-10.689987182617188,-29.67998504638672,-33.02998352050781,7.530029296875,4,-0.014625165379935523,1.5281528258514545,340.8699951171875,1.139756189601142,340.8999938964844,2.1117029709248865,340.75,-0.014625165379935523
8602,2020-08-24,344.1300048828125,346.1099853515625,342.1099853515625,345.1099853515625,1461500.0,-0.0013928222894074027,1.684581353432738,-0.2158557734966323,57.421344591315425,65.2132075911471,-5.995057131393253,-9.1412264344209,-25.908800523786056,-32.98694260516618,29.253783265535393,4.0,6.267693054346694,7.6425033569336165,-5.384806280051521,20.669812993918754,1.1288485384410478,14.156158175426185,-9.175967092968335,78.70985948769778,12.654768094714925,6.513654818492581,8,-4.4900054931640625,-10.07501220703125,-28.580001831054688,-32.55000305175781,10.8699951171875,0,0.0009299024196618433,-1.1627869251358585,344.6099853515625,1.5281528258514545,340.8699951171875,1.139756189601142,340.8999938964844,0.0009299024196618433
8603,2020-08-25,344.7099914550781,344.9100036621094,341.4599914550781,344.1400146484375,1176200.0,0.001685370540308151,6.113418279062451,-0.5816205779770802,57.99594745696748,64.57001806334027,-5.196396622606699,-8.8236842402697,-25.502660153620184,-33.05777625749408,29.165728183096267,3.45001220703125,5.601693664191771,7.365490722656261,-5.445072088381266,20.17605353369379,0.960209317137469,13.770772128175054,-8.640358909062115,81.00414078674947,16.833378526420077,6.405281405518766,8,-4.089996337890625,-10.654998779296875,-28.087486267089844,-33.12998962402344,13.75,1,-0.00023204019102551765,1.684581353432738,344.1300048828125,-1.1627869251358585,344.6099853515625,1.5281528258514545,340.8699951171875,-0.00023204019102551765
8604,2020-08-26,344.2699890136719,344.8299865722656,341.69000244140625,343.010009765625,1757000.0,-0.0012764423785598389,1.6386705476553785,2.2105798575788405,51.795050301581234,63.36928609761276,-3.9996835845593637,-7.3316871785006015,-24.19606610933505,-32.060823164117096,29.191166769151554,3.139984130859375,5.104579621265941,6.018989562988281,-5.994266700929359,18.03224582690592,0.012361431029489722,12.025617694947073,-7.196321187101205,75.03395445134575,13.786877556172442,6.006628131958815,8,-3.4149932861328125,-10.214996337890625,-25.144996643066406,-31.604995727539062,10.740020751953125,2,0.00792985468802998,6.113418279062451,344.7099914550781,1.684581353432738,344.1300048828125,-1.1627869251358585,344.6099853515625,0.00792985468802998
8605,2020-08-27,346.3599853515625,347.739990234375,342.54998779296875,345.6099853515625,2220700.0,0.006070806066710732,1.9572581206093065,0.5952478988543609,60.31023362203643,63.249857440424044,-4.93780657048552,-8.142702461196109,-25.32090130079598,-33.83904030921963,30.260307419390596,5.19000244140625,5.766610833654795,7.03198699951173,-3.7058224307773457,17.769796429800806,1.6630822843671922,12.400891714656268,-8.382685772492664,83.59091222480669,23.668176142339505,5.3689047151445255,8,-4.084991455078125,-11.489990234375,-26.652488708496094,-33.69499206542969,12.220001220703125,3,-0.010913497341386247,1.6386705476553785,344.2699890136719,6.113418279062451,344.7099914550781,1.684581353432738,344.1300048828125,-0.010913497341386247
8606,2020-08-28,348.3699951171875,349.05999755859375,345.5,347.4700012207031,1487300.0,0.005803238972841518,2.1228065478978997,1.1999918619791667,65.20160691363061,63.291013377164695,-5.646263785363487,-8.805315895890999,-26.321205090371222,-35.49862663371516,31.452205237717962,3.55999755859375,5.819011961666035,7.899996948242176,-1.424190733278067,17.22418462976242,3.2379031074820546,12.562090789002298,-9.221172659481056,90.92102779908207,30.745205298855424,4.662093840760115,8,-5.43499755859375,-12.839996337890625,-28.662498474121094,-35.70500183105469,9.980010986328125,4,0.003588139097856269,1.9572581206093065,346.3599853515625,1.6386705476553785,344.2699890136719,6.113418279062451,344.7099914550781,0.003588139097856269
8607,2020-08-31,347.6600036621094,348.75,344.2900085449219,346.8500061035156,1586900.0,-0.0020380384792877404,1.9832816199885686,0.9000033908650097,86.84094355194718,65.41103614355804,-4.167408862132618,-7.0103116636288405,-24.599577953132666,-34.4761458047343,31.97975093618543,4.459991455078125,6.034700279264598,6.27300567626952,-1.9798837123860835,14.525895064925123,2.146560981941718,10.399450370597322,-7.123616690278709,81.5790424716006,13.79524416361302,4.126444694327795,8,-3.760009765625,-12.1300048828125,-27.95250701904297,-34.99501037597656,15.3599853515625,0,0.01288618460316826,2.1228065478978997,348.3699951171875,1.9572581206093065,346.3599853515625,1.6386705476553785,344.2699890136719,0.01288618460316826
8608,2020-09-01,351.3800048828125,351.489990234375,345.4100036621094,345.7099914550781,1773700.0,0.010700112700679165,1.064517131858054,7.0000376761359355,86.44078110642545,67.22444430859733,-6.952054462285616,-10.34804917614315,-27.26159046308601,-37.76368950212333,31.404377347606044,6.079986572265625,6.446452608768425,9.413507080078148,0.07635118148505171,18.750662978671244,4.7449291307816,14.082085029374696,-9.65031242883498,98.87769909630487,26.105141954504376,4.668577949296558,9,-6.2650146484375,-14.635009765625,-31.120010375976562,-38.71501159667969,13.709991455078125,1,0.01030222285526694,1.9832816199885686,347.6600036621094,2.1228065478978997,348.3699951171875,1.9572581206093065,346.3599853515625,0.01030222285526694
8609,2020-09-02,358.8599853515625,359.9200134277344,351.30999755859375,353.6099853515625,2434900.0,0.021287439139414444,1.3364858262043378,0.9259237331467478,93.73120016964506,69.91385849148118,-12.981652937579327,-17.223327132881877,-33.60193049485787,-44.75709890995245,30.84442804760405,8.610015869140625,6.609223928792858,15.948988342285134,4.004563267520609,27.893413417049658,9.976775804902843,21.921200879667424,-15.56864525272141,93.89737183778095,15.08494113479125,5.972212537382266,9,-9.2349853515625,-17.899978637695312,-38.59999084472656,-46.19499206542969,10.600006103515625,2,-0.0011146238444291745,1.064517131858054,351.3800048828125,1.9832816199885686,347.6600036621094,2.1228065478978997,348.3699951171875,-0.0011146238444291745
8610,2020-09-03,348.29998779296875,363.6700134277344,345.5199890136719,363.0700073242188,3630400.0,-0.029426511702742464,1.2730104374878177,-2.8133370535714395,66.48383427400083,69.5801046652833,-1.4045813464456387,-6.609180315526999,-21.896085044852498,-33.99883970687688,29.51167028133187,18.1500244140625,6.370295469098494,5.139491271972645,-7.046057972440224,17.325040516385513,-0.9532833502337894,11.23226589417908,11.620025634765625,20.691322176101185,-59.416975752638336,6.092774622206434,9,4.2650146484375,-5.4649810791015625,-28.039993286132812,-35.63499450683594,28.180023193359375,3,0.01926506519616855,1.3364858262043378,358.8599853515625,1.064517131858054,351.3800048828125,1.9832816199885686,347.6600036621094,0.01926506519616855
8611,2020-09-04,346.57000732421875,353.9800109863281,340.3999938964844,353.9800109863281,2557000.0,-0.004966926584500264,2.6653199402004026,0.50169220470098,59.57697991105578,69.81961970081,0.7070171080148384,-4.673012858793186,-19.09765180436193,-32.01685127943256,28.226673131338103,13.58001708984375,6.012672783383209,3.1265106201171875,-9.101794879223178,15.354816119457553,-2.9876421295530236,9.240663369787399,17.100006103515625,26.51486140545985,-50.159917886408124,6.114152749670194,9,5.464996337890625,-3.4600067138671875,-26.475013732910156,-33.90501403808594,34.1099853515625,4,0.03465383326379845,1.2730104374878177,348.29998779296875,1.3364858262043378,358.8599853515625,1.064517131858054,351.3800048828125,0.03465383326379845
8612,2020-09-08,338.8599853515625,344.9200134277344,338.17999267578125,343.8399963378906,2144300.0,-0.022246650921074806,-1.1261907397869544,0.6720659278204035,47.71902272874594,68.67773917545205,8.482943902927616,3.1064945830632382,-10.258754421193089,-24.277365560670376,26.984633042615002,8.3900146484375,5.529152319777836,-4.526510620117165,-16.83278063672128,7.779759396486952,-10.679645628419223,1.6266243881848936,24.810028076171875,2.6676819230488342,-70.70283908187713,6.153135008302059,9,12.065017700195312,5.1250152587890625,-18.764991760253906,-26.194992065429688,39.480010986328125,1,0.05751644217222207,2.6653199402004026,346.57000732421875,1.2730104374878177,348.29998779296875,1.3364858262043378,358.8599853515625,0.05751644217222207
8613,2020-09-09,346.42999267578125,349.70001220703125,340.3900146484375,340.8999938964844,2100900.0,0.022339631858169895,-1.8427658890457488,-1.1104390722186475,55.66018935288293,69.10719907004112,1.3215520446837559,-3.542516994516177,-16.750803926666435,-31.715470625754733,27.41325552151097,10.84002685546875,4.9471406843380805,2.3434967041015398,-8.88408442820787,13.57107783641095,-3.2702938620531654,7.957287270256245,15.71061950683594,32.365607232265035,-39.08576781706583,5.613790566154719,9,4.4950103759765625,-0.134979248046875,-26.474990844726562,-33.76499938964844,30.149993896484375,2,0.047888452757082645,-1.1261907397869544,338.8599853515625,2.6653199402004026,346.57000732421875,1.2730104374878177,348.29998779296875,0.047888452757082645
8614,2020-09-10,339.5299987792969,348.0,338.760009765625,346.2699890136719,1959600.0,-0.019917426442178643,-1.2318902542404115,-1.2188050130513721,48.797561220069106,67.82801324760031,8.357332731035399,3.7688696690186703,-8.88303086305433,-24.629109922903467,27.755341468412354,9.239990234375,4.908101168018675,-4.694996643066418,-15.60591701017131,6.2159237240384755,-10.150456826618893,0.7604635404860574,21.172976232910173,5.296214219096637,-63.21097682415461,5.455460183552457,9,11.395004272460938,8.205001831054688,-14.912498474121094,-22.699996948242188,42.010009765625,3,0.07528052793711582,-1.8427658890457488,346.42999267578125,-1.1261907397869544,338.8599853515625,2.6653199402004026,346.57000732421875,0.07528052793711582
8615,2020-09-11,339.1300048828125,343.260009765625,336.1000061035156,340.2799987792969,1599600.0,-0.001178081164911693,1.014061232461016,0.17062248705038577,44.76900883600775,65.55772457230889,8.519855034282955,4.678894857525165,-7.549598927474449,-23.871536283654166,27.863140559280573,7.160003662109375,4.787793298102315,-5.266490173339832,-15.71107293198935,5.178092585309685,-10.488781552664591,-0.04419879401507387,20.221591189208993,16.946297269803992,-47.263735287974285,5.222291379324754,9,10.7550048828125,8.604995727539062,-12.229995727539062,-20.845001220703125,36.42999267578125,4,0.089434689162188,-1.2318902542404115,339.5299987792969,-1.8427658890457488,346.42999267578125,-1.1261907397869544,338.8599853515625,0.089434689162188
8616,2020-09-14,342.9200134277344,344.8399963378906,340.4700012207031,340.989990234375,1522300.0,0.011175680389093001,-1.942756445165997,-1.6782899450680677,48.91363614194928,61.343579304531346,4.330908197353779,1.4881434225509906,-10.374798959656289,-27.40747081281131,28.056326189232973,5.709991455078125,5.031422146358409,-1.8084823608398324,-11.56631014134075,7.9493454196610855,-6.68739625109032,3.070431529410655,14.571455446806624,50.14709017267107,-11.723652194613592,4.878913890250471,9,6.964996337890625,4.8149871826171875,-14.672515869140625,-23.440017700195312,35.389984130859375,0,0.09786538039333781,1.014061232461016,339.1300048828125,-1.2318902542404115,339.5299987792969,-1.8427658890457488,346.42999267578125,0.09786538039333781
8617,2020-09-15,343.9100036621094,347.760009765625,342.75,345.0199890136719,1362500.0,0.0028869421311381593,-1.9212947310354644,-0.5751150324937148,49.286998091698564,57.21538119178391,3.076574860159269,0.8529841338257711,-10.553952693095994,-28.07086262719281,28.16022844914371,5.010009765625,4.869702168148535,-1.015992736816429,-10.524143037665908,8.49215756403305,-5.770067887241169,3.7380824136083106,11.870148190749603,57.42642686443246,-1.9404570683569773,4.754075150424728,9,5.975006103515625,3.8249969482421875,-14.700004577636719,-24.430007934570312,33.91000366210943,1,0.10691747440356014,-1.942756445165997,342.9200134277344,1.014061232461016,339.1300048828125,-1.2318902542404115,339.5299987792969,0.10691747440356014
8618,2020-09-16,343.7300109863281,348.760009765625,343.25,347.2699890136719,1656500.0,-0.0005233714456241989,-1.4488932291666667,3.1892114813592873,49.51649502340192,52.30263617553467,2.299069461371346,1.3361856701433226,-9.701305769848602,-27.64423320684631,27.968011147801764,5.510009765625,4.348659654702601,-1.3449859619140625,-10.669213511026271,7.979241587198146,-6.007099736470138,3.3171278126420134,10.475729206583367,60.26858353642221,2.7643651279664994,4.662113774556093,9,6.154998779296875,4.0049896240234375,-13.860015869140625,-24.250015258789062,32.019989013671875,2,0.10068944882714681,-1.9212947310354644,343.9100036621094,-1.942756445165997,342.9200134277344,1.014061232461016,339.1300048828125,0.10068944882714681
8619,2020-09-17,338.8800048828125,342.8900146484375,336.3699951171875,339.5799865722656,2681500.0,-0.01410992915514886,-1.27972662231304,0.1977361678649632,43.61776144617967,49.76196141688788,4.48892392452251,6.352811945089684,-4.224035534938764,-22.5450273248926,27.323074807290393,7.360015869140625,3.2860476694286263,-6.093992614746071,-15.649526150969564,3.4615409214774218,-10.871759382857817,-1.3162258466343246,13.877276582947331,21.95890975622103,-30.91348826904323,4.777766768111756,9,6.160003662109375,9.540008544921875,-8.390007019042969,-19.400009155273438,35.720001220703125,3,0.11124876400568429,-1.4488932291666667,343.7300109863281,-1.9212947310354644,343.9100036621094,-1.942756445165997,342.9200134277344,0.11124876400568429
8620,2020-09-18,335.9599914550781,341.2200012207031,331.20001220703125,340.20001220703125,3409300.0,-0.008616658952020906,2.1910799239976093,6.05733094999346,39.573174265124045,47.53931634511768,6.117777669199995,9.366336592116625,-0.9949896312798501,-19.329109963778592,26.933394573209195,10.019989013671875,1.816938568767057,-8.768505859375011,-18.996621013376227,1.4596092946262047,-13.88256343637562,-3.6544482823744033,15.46470798170219,27.106947094747014,-20.087026715884342,5.114057577000616,9,4.490020751953125,11.475021362304688,-4.2599945068359375,-16.479995727539062,34.75,4,0.13567096752334074,-1.27972662231304,338.8800048828125,-1.4488932291666667,343.7300109863281,-1.9212947310354644,343.9100036621094,0.13567096752334074
8621,2020-09-21,339.57000732421875,339.6199951171875,333.7099914550781,333.9700012207031,2427400.0,0.010745374333132052,1.073692156957227,-1.320749692306585,43.518670194533044,47.072610507982915,1.5761375796947732,5.649005843923533,-4.269896988750929,-22.653395203078503,25.91254686729686,5.910003662109375,-0.8249355193462975,-4.906491088867199,-15.392010106564783,5.579027928830385,-10.14925059771599,0.33626841998159307,9.832223389586659,47.66512688432168,4.621497629071058,5.24275950884878,9,0.8800048828125,7.8650054931640625,-6.0150146484375,-20.090011596679688,33.149993896484375,0,0.10598695249316314,2.1910799239976093,335.9599914550781,-1.27972662231304,338.8800048828125,-1.4488932291666667,343.7300109863281,0.10598695249316314
8622,2020-09-22,344.45001220703125,344.8999938964844,339.5899963378906,340.70001220703125,2128100.0,0.014371130481359407,1.283887904443132,0.6696421272908595,44.54932210371079,45.838069702519356,-2.7128146714026684,0.8371241256862731,-8.64447062508674,-27.151086092134506,24.826677384789562,5.329986572265625,-2.0210567599031037,-0.04248657226560226,-10.526755907578604,10.4417827630474,-5.284621239922103,5.199648095390899,3.13199665609676,75.45559135636402,37.84394156993871,5.242134667656489,9,-4.470001220703125,2.9850006103515625,-9.547508239746094,-24.970016479492188,20.509979248046875,1,0.0983015942853589,1.073692156957227,339.57000732421875,2.1910799239976093,335.9599914550781,-1.27972662231304,338.8800048828125,0.0983015942853589
8623,2020-09-23,344.6300048828125,348.25,344.05999755859375,348.0,3577100.0,0.0005225509345403445,1.1653786707882534,-0.8986653645833333,37.35562863911282,44.566743860190876,-3.548108275992206,0.6860035674412757,-8.470287832672057,-26.926592492138752,24.021502617896317,4.19000244140625,-2.8201718372820324,0.14150543212889488,-10.34247559734223,10.625486461600019,-5.100485082606667,5.383495946864457,-13.42999267578125,78.76834188303437,46.28220673544058,5.241990514735553,9,-4.649993896484375,2.8050079345703125,-9.00750732421875,-25.150009155273438,20.22998046875,2,0.0963061891627579,1.283887904443132,344.45001220703125,1.073692156957227,339.57000732421875,2.1910799239976093,335.9599914550781,0.0963061891627579
8624,2020-09-24,347.0,347.3299865722656,338.30999755859375,345.0,5779300.0,0.006876926221190072,5.782015098322663,-0.5934726699750064,48.648099697490174,44.99775395591114,-5.304919555029699,-1.548364776887297,-10.40935669652356,-28.9152487048853,22.86437467128143,9.019989013671875,-2.4647120420773376,2.375,-8.167925458123307,12.917925458123307,-2.896462729061625,7.646462729061625,-15.45898803710935,92.6686164519397,56.26607208028868,5.271462729061644,9,-7.019989013671875,0.4350128173828125,-11.37750244140625,-27.520004272460938,10.6199951171875,3,0.08285302593659938,1.1653786707882534,344.6300048828125,1.283887904443132,344.45001220703125,1.073692156957227,339.57000732421875,0.08285302593659938
8625,2020-09-25,342.5799865722656,343.7699890136719,335.3599853515625,340.739990234375,7338500.0,-0.012737790858024178,2.985782573166234,0.9199981689453125,46.070497519585146,44.68184966453735,-0.3844951822082976,2.7130396427587584,-5.58703013803688,-24.19049479774054,21.33585488499393,11.6400146484375,-3.249563498421594,-1.8560134887695199,-12.403505612589754,8.691478635050714,-7.129759550679637,3.417732573140597,-10.704794848632787,61.004057114432456,22.386190407748153,5.2737460619101055,9,-2.5999755859375,4.8550262451171875,-6.667488098144531,-23.099990844726562,21.810028076171875,4,0.09346728001139537,5.782015098322663,347.0,1.1653786707882534,344.6300048828125,1.283887904443132,344.45001220703125,0.09346728001139537
8626,2020-09-28,349.6199951171875,349.7699890136719,343.1000061035156,343.760009765625,3459200.0,0.0205499702868277,1.1655883081496161,3.1847809861841343,60.7385248507929,45.95424152665894,-7.12325082076012,-4.457034971015787,-12.086913719017957,-30.897219925220725,19.55722037091166,7.19000244140625,-2.930193505995817,5.121495056152355,-5.538364878003165,15.781354990307875,-0.2084349109254049,10.451425023230115,-17.417307228027312,98.95909883160698,53.48899221453133,5.329929967077757,9,-9.134994506835938,-2.1849822998046875,-14.19000244140625,-30.139999389648438,22.339996337890625,0,0.060322626372732335,2.985782573166234,342.5799865722656,5.782015098322663,347.0,1.1653786707882534,344.6300048828125,0.060322626372732335
8627,2020-09-29,352.1400146484375,354.2900085449219,347.1000061035156,348.95001220703125,2526000.0,0.007207881604155197,-1.087079000053151,0.5443703780856161,56.33742040373932,46.712122124474206,-9.334718115021872,-6.982195238290615,-14.081838496145565,-33.003806246888416,18.24196581200576,7.19000244140625,-2.2027395481142094,7.417514038085926,-3.700503873802745,18.535531949974597,1.858505082141619,12.976522994030233,-19.234634714296817,88.64241277190517,39.7997467099006,5.559008955944332,9,-9.395004272460938,-4.7050018310546875,-15.77001953125,-32.300018310546875,24.029998779296875,1,0.058442624286285216,1.1655883081496161,349.6199951171875,2.985782573166234,342.5799865722656,5.782015098322663,347.0,0.058442624286285216
8628,2020-09-30,355.0,357.70001220703125,351.1700134277344,352.55999755859375,2525800.0,0.008121727814482504,-1.5019292830082784,0.7648904620683058,68.86123631417075,49.51695266536211,-11.653417762970037,-10.07355048781585,-16.412321510897982,-35.44453961675299,16.592836548257203,6.529998779296875,-1.8954082824233183,10.096499633789051,-1.5816260558301565,21.77462532340826,4.257436788979476,15.935562478598627,-20.81154234921246,87.91401539264355,32.17656246818473,5.839062844809604,9,-10.54998779296875,-7.5649871826171875,-18.152503967285156,-35.02500915527344,30.230010986328125,2,0.028056313957966594,-1.087079000053151,352.1400146484375,1.1655883081496161,349.6199951171875,2.985782573166234,342.5799865722656,0.028056313957966594
8629,2020-10-01,358.4599914550781,359.69000244140625,354.82000732421875,356.260009765625,2053000.0,0.009746454803037041,1.0901250171906822,0.9016309377892288,71.93098476753825,53.11226494340813,-13.45929381400191,-14.298116845801474,-19.309741192131128,-38.53099860919792,13.958577013420598,4.8699951171875,-1.5589809375042023,13.576490783691384,1.9980587386989441,25.154922828683823,7.787274761195135,19.36570680618763,-22.390609439791092,94.9444713425969,32.883292311169036,5.789216022496232,10,-11.759994506835938,-11.024978637695312,-21.12249755859375,-38.48500061035156,27.20001220703125,3,0.01785413727904528,-1.5019292830082784,355.0,-1.087079000053151,352.1400146484375,1.1655883081496161,349.6199951171875,0.01785413727904528
8630,2020-10-02,355.010009765625,357.8399963378906,352.8500061035156,354.7300109863281,2125000.0,-0.009624453974483416,-1.4702869703813934,0.12727323169970453,63.82345449406642,55.36835208780073,-7.848213429832697,-10.877349615282242,-15.255076680279501,-34.63609426643882,12.551263232011092,5.6099853515625,-1.2630273984272549,9.791007995605469,-2.5668831836114805,22.148899174822418,3.612062405996994,15.969953585213943,-16.578565707726057,71.79027300269857,7.8823977897242585,6.178945589608473,10,-7.485015869140625,-7.5749969482421875,-17.555015563964844,-35.03501892089844,9.989990234375,4,0.0073518641158472064,1.0901250171906822,358.4599914550781,-1.5019292830082784,355.0,-1.087079000053151,352.1400146484375,0.0073518641158472064
8631,2020-10-05,358.5799865722656,358.9800109863281,355.3299865722656,355.3299865722656,2093500.0,0.010055989150834055,-1.2461688701923077,11.607193460490464,65.83889406557952,57.733860083563926,-9.429676051976116,-14.231069877104005,-18.155781891150582,-37.6927612269663,12.20554094724415,3.970001220703125,-0.003053088251135705,12.760485839843739,-0.9653002823191628,26.48627196200664,5.897592778762316,19.62337890092516,-18.02268667601595,91.183350341414,25.36276131580034,6.86289306108144,10,-11.05499267578125,-11.144973754882812,-20.007492065429688,-37.00999450683594,8.040008544921875,0,0.01620287883802729,-1.4702869703813934,355.010009765625,1.0901250171906822,358.4599914550781,-1.5019292830082784,355.0,0.01620287883802729
8632,2020-10-06,358.3500061035156,363.0,357.0400085449219,361.8999938964844,2760400.0,-0.0006413644859224465,1.0730405061141304,-1.0923039362980769,65.76790308098614,60.89077946599429,-7.845687264568028,-13.139762271044106,-17.304076541807262,-36.90727546761303,12.427923794772763,5.959991455078125,1.9307472109567811,11.556004333496105,-2.8404308046460187,25.95243947163823,4.357786764425043,18.754221902567167,-15.87943595275027,60.69315997884662,-5.588900665379427,7.198217569071063,10,-9.170013427734375,-10.914993286132812,-19.117507934570312,-36.12001037597656,14.57000732421875,1,0.037979587330133846,-1.2461688701923077,358.5799865722656,-1.4702869703813934,355.010009765625,1.0901250171906822,358.4599914550781,0.037979587330133846
8633,2020-10-07,363.0199890136719,364.739990234375,359.6600036621094,360.4700012207031,1959100.0,0.013031904089900515,-1.4364543844498763,-0.7183088905317814,76.13686001751226,63.945086168218964,-10.764748113978385,-17.394987962073287,-21.28428324344793,-40.980495195606636,12.078467857414882,6.389984130859375,3.614978647133512,15.396487426757801,-0.7205917636891854,31.513566617204788,7.337947831534279,23.455027021981323,-18.08588728099835,85.53403266334882,13.081714474420949,8.058539595223507,10,-12.970001220703125,-15.04998779296875,-23.30499267578125,-40.78999328613281,12.69000244140625,2,0.03622396785860538,1.0730405061141304,358.3500061035156,-1.2461688701923077,358.5799865722656,-1.4702869703813934,355.010009765625,0.03622396785860538
8634,2020-10-08,365.0899963378906,365.9700012207031,361.75,364.7999877929688,1793100.0,0.005702185518331904,3.1170375883885373,0.1137293855764635,82.13107558241302,67.95181706408873,-11.17388701555268,-18.395045494892315,-22.580139010956827,-42.492327558697866,12.070645406389982,4.220001220703125,5.064787452984888,16.188494873046864,-1.2275843592823321,33.60457410537606,7.480455256882237,24.89653448921149,-17.383070214978886,93.2926432140232,14.480491688980749,8.708039616164609,10,-10.55499267578125,-16.504989624023438,-24.160003662109375,-41.64500427246094,13.75,3,0.055164520667386086,-1.4364543844498763,363.0199890136719,1.0730405061141304,358.3500061035156,-1.2461688701923077,358.5799865722656,0.055164520667386086
8635,2020-10-09,369.4599914550781,369.75,365.70001220703125,366.0,1730700.0,0.011969638064646126,1.004940211356443,11.930653477851438,82.42571717071394,70.36150509963551,-12.66146107153213,-21.47744889575779,-26.066687226323722,-46.30292819403553,12.695646226231199,4.660003662109375,7.218567870444588,19.04199066162107,0.002181473449581972,38.08179984979256,9.522086067535326,28.561895255706816,-18.83097331651976,97.98884691491276,14.60738949996464,9.519904594085746,10,-11.034988403320312,-18.9849853515625,-24.16748809814453,-41.79998779296875,10.33001708984375,4,0.04384781189224096,3.1170375883885373,365.0899963378906,-1.4364543844498763,363.0199890136719,1.0730405061141304,358.3500061035156,0.04384781189224096
8636,2020-10-12,376.4800109863281,380.6600036621094,370.7699890136719,371.0,2806900.0,0.01900075703353532,-2.329952785355754,1.5838221155966377,83.20550696374777,73.34684805074755,-17.288808147476402,-27.25152498124055,-32.12636050264575,-52.721523871214345,13.45221156153732,11.20001220703125,8.73912098769165,24.384010314941406,2.4336453733423014,46.33437525654051,13.408827844141854,35.35919278574096,-22.409216112710283,82.30316028837954,-1.994907455382318,10.975182470799545,10,-10.56500244140625,-20.550003051757812,-28.780006408691406,-46.94500732421875,5.44000244140625,0,-0.030493015967174464,1.004940211356443,369.4599914550781,3.1170375883885373,365.0899963378906,-1.4364543844498763,363.0199890136719,-0.030493015967174464
8637,2020-10-13,380.67999267578125,382.2900085449219,376.4800109863281,378.4200134277344,1823300.0,0.011155922138999408,1.12043281412716,0.41240414548168114,84.4976362720968,75.08422582385046,-19.014197136859593,-30.098725791349352,-35.419573520019355,-56.242609787986794,13.8860870133392,5.80999755859375,11.067976062726132,26.74549255371096,1.7357242627423375,51.75526084467958,14.240608408226649,39.25037669919527,-21.29135604446509,92.88548156539095,7.562097996546967,12.50488414548431,10,-13.1099853515625,-23.934982299804688,-33.10749053955078,-51.144989013671875,1.550018310546875,1,-0.036933902041362154,-2.329952785355754,376.4800109863281,1.004940211356443,369.4599914550781,3.1170375883885373,365.0899963378906,-0.036933902041362154
8638,2020-10-14,378.3399963378906,383.8699951171875,376.70001220703125,382.8900146484375,1904400.0,-0.00614688552829612,1.2027667483909075,-2.0133009249881844,80.007690765763,75.98163760143099,-14.544789880807116,-26.385698934863967,-32.51883493948645,-53.237777109969215,14.248874843387094,7.16998291015625,12.105648551958836,22.67499694824221,-4.089765884395604,49.439759780880024,9.292615531923332,36.05737836456109,-14.371085323853322,75.0,-9.006193776871328,13.3823814163189,10,-9.979995727539062,-20.80499267578125,-30.884994506835938,-48.80499267578125,5.20001220703125,2,-0.014325693721569221,1.12043281412716,380.67999267578125,-2.329952785355754,376.4800109863281,1.004940211356443,369.4599914550781,-0.014325693721569221
8639,2020-10-15,376.5799865722656,378.3599853515625,373.05999755859375,376.4599914550781,1697800.0,-0.004651926263839035,1.8804338812134078,-0.026372447097488178,84.30190026970776,78.25702046539114,-11.112783135608026,-22.826829320217314,-30.21277569782245,-50.85425788981695,15.659093931503081,5.29998779296875,13.381863078241963,19.029988098144543,-8.065596053055856,46.12557224934494,5.482196022544372,32.57778017374471,-8.63085873759826,59.87883653513472,-25.920103372533966,13.5477920756002,10,-6.9799957275390625,-19.04498291015625,-27.96997833251953,-46.76997375488281,4.540008544921875,3,-0.0023102531950952576,1.2027667483909075,378.3399963378906,1.12043281412716,380.67999267578125,-2.329952785355754,376.4800109863281,-0.0023102531950952576
8640,2020-10-16,381.5400085449219,384.8699951171875,379.1199951171875,380.5,2459400.0,0.013171230945658419,-2.026301207044708,8.66709053916582,83.61420290097267,80.23205478043482,-13.313860354441147,-25.50466370361471,-34.665528486871324,-55.174918731810465,17.38628445602729,8.290008544921875,14.105492742933166,21.711009216308582,-5.4059926928434265,48.82801112546059,8.152508261732578,35.26951017088459,-10.406707253750483,76.38308417869874,-7.430990711426972,13.558500954576003,10,-10.585006713867188,-23.5050048828125,-32.21000671386719,-51.290008544921875,0.16998291015625,4,-0.007076616204230501,1.8804338812134078,376.5799865722656,1.2027667483909075,378.3399963378906,1.12043281412716,380.67999267578125,-0.007076616204230501
8641,2020-10-19,375.55999755859375,383.0899963378906,374.7099914550781,382.0299987792969,1938100.0,-0.01567335234156464,-1.0514054124722185,-6.2211039056310335,72.98783848550204,81.034269825381,-5.220978563096708,-17.592081402093186,-28.15990696150834,-48.640512349551955,18.939188967540773,8.3800048828125,14.297143867258,13.931498718261707,-12.286613113040062,40.14961054956348,0.8224428026108512,27.040554633912564,-2.5,21.16850564614073,-59.472222675471855,13.109055915650874,10,-3.2949981689453125,-17.524993896484375,-26.74999237060547,-43.65498352050781,8.660003662109375,0,0.011263209643801675,-2.026301207044708,381.5400085449219,1.8804338812134078,376.5799865722656,1.2027667483909075,378.3399963378906,0.011263209643801675
8642,2020-10-20,378.30999755859375,382.0799865722656,376.1199951171875,377.6900024414063,1282300.0,0.007322398599097113,-2.1701999870138304,-0.09582612058921149,72.92938984003324,80.67788425010556,-5.410918084553202,-18.630507231302317,-30.312167605248874,-50.797093372587824,20.4975932323869,6.519989013671875,15.383572961728532,14.988499450683605,-10.930185778601242,40.90718467996845,2.0291568360411816,27.94784206532603,-3.600006103515625,44.45386185689553,-33.810007595481,12.95934261464243,10,-5.0,-20.274993896484375,-29.49999237060547,-46.09999084472656,9.44000244140625,1,0.009542480749749505,-1.0514054124722185,375.55999755859375,-2.026301207044708,381.5400085449219,1.8804338812134078,376.5799865722656,0.009542480749749505
8643,2020-10-21,377.8200073242188,381.2799987792969,377.0199890136719,378.55999755859375,1466500.0,-0.001295208261841041,-2.6409922011528733,-1.1935420358338433,70.22569383558377,79.35506405601345,-2.9064069341187064,-16.365586158422786,-28.97376635444948,-49.70763495407647,21.678504798832154,4.260009765625,16.17675725471571,12.83900909423835,-12.278410721618854,37.95642891009555,0.2802991863097759,25.397719002166923,-3.110015869140682,40.3049174397276,-34.368084165789696,12.558709907928591,10,-2.535003662109432,-19.785003662109432,-29.010002136230526,-43.68499755859381,10.570007324218693,2,0.01167223433544895,-2.1701999870138304,378.30999755859375,-1.0514054124722185,375.55999755859375,-2.026301207044708,381.5400085449219,0.01167223433544895
8644,2020-10-22,375.75,378.3800048828125,372.0299987792969,377.3500061035156,1813200.0,-0.005478818707561062,2.469945218500638,2.16219894424299,72.31067012637749,78.23116993997606,0.9328396986275038,-12.681449410616324,-26.20150003179708,-47.02494974454544,23.50253015796156,6.350006103515625,17.077361134648527,9.331501770019543,-14.72120208610579,33.384205626144876,-2.6948501580431525,21.357853698082238,9.1199951171875,28.971980386983915,-44.16274181326861,12.026351928062672,10,2.0699920654296875,-17.714996337890625,-26.93999481201172,-40.29499816894531,16.019989013671875,3,0.020731892335121405,-2.6409922011528733,377.8200073242188,-2.1701999870138304,378.30999755859375,-1.0514054124722185,375.55999755859375,0.020731892335121405
8645,2020-10-23,374.6000061035156,376.5199890136719,373.55999755859375,375.6099853515625,1108000.0,-0.0030605293319611038,1.0918766782051696,0.6312346220603101,68.17977805144629,76.56164450527588,3.2280884009524016,-9.496488872029431,-24.313958989505977,-45.255560169698015,25.059527386903696,2.959991455078125,17.12309847007043,6.580506896972679,-14.91822267991347,28.079236473858828,-4.168857891470395,17.329871685415753,10.013189086914053,23.23696104455126,-45.64781565478515,10.749364788443069,10,3.8499908447265625,-16.56500244140625,-27.8699951171875,-37.904998779296875,12.959991455078125,4,0.01740520263598233,2.469945218500638,375.75,-2.6409922011528733,377.8200073242188,-2.1701999870138304,378.30999755859375,0.01740520263598233
8646,2020-10-26,370.7099914550781,372.6300048828125,366.1199951171875,366.67999267578125,2145000.0,-0.010384448972386107,-1.528162128529525,-3.9901797854660823,62.950520883295276,74.16752057318682,6.943762829485365,-4.1586697320362305,-19.735090442278874,-40.82810660840096,26.236950383130374,8.480010986328125,16.674142983219895,1.6359924316406023,-18.055767128744037,21.32775199202524,-8.209887348551717,11.481872211832922,13.65153980712887,28.759390948359105,-39.46122816936421,9.845879780192318,10,4.785003662109375,-11.419998168945312,-26.767478942871094,-31.869979858398438,12.790008544921875,0,0.02967279073548501,1.0918766782051696,374.6000061035156,2.469945218500638,375.75,-2.6409922011528733,377.8200073242188,0.02967279073548501
8647,2020-10-27,372.7200012207031,374.9100036621094,368.7699890136719,368.7699890136719,1525400.0,0.005422054468333881,-2.1088585688458985,0.9801522093067283,60.763426091479474,72.02926894271089,4.119047618917136,-4.7935957209697335,-21.137322458402366,-42.30413092473481,27.019058644809178,6.1400146484375,15.927043141684692,2.617002868652321,-15.431133568856922,20.665139306161564,-6.4070653501023,11.641071087406942,10.911868595703083,43.535649796784384,-21.565696223158056,9.024068218754623,10,2.774993896484375,-12.605010986328125,-28.777488708496094,-31.044998168945312,1.3299865722656818,1,0.030854260469886485,-1.528162128529525,370.7099914550781,1.0918766782051696,374.6000061035156,2.469945218500638,375.75,0.030854260469886485
8648,2020-10-28,364.9599914550781,372.4100036621094,364.6700134277344,367.3299865722656,1908300.0,-0.020819944570213633,-4.2475378631134655,-0.5999969096218922,49.871916525654576,68.20371519337165,10.931022345881956,3.9535510958921805,-12.872644107292615,-33.97239789353415,27.250563359591084,8.04998779296875,14.29524171563213,-5.6410064697265625,-22.44095776256961,11.158944823116485,-14.040982116148086,2.7589691766949613,17.97140337335935,2.115085398075455,-56.96566184387276,8.39997564642151,10,9.810012817382812,-4.845001220703125,-21.252479553222656,-22.899978637695312,8.470001220703125,2,0.06244522434927502,-2.1088585688458985,372.7200012207031,-1.528162128529525,370.7099914550781,1.0918766782051696,374.6000061035156,0.06244522434927502
8649,2020-10-29,364.8599853515625,369.0899963378906,362.510009765625,363.2300109863281,1838500.0,-0.0002740193606343144,-3.286668588526497,-0.6877543136749935,45.05163621369888,63.91898556145233,10.274150842419942,4.803911741952788,-12.263561816368451,-33.269259449746414,27.173230051892887,6.579986572265625,11.97715723889138,-6.061012268066406,-22.11447175765568,9.992447221522866,-14.087742012861042,1.96571747672823,16.975726592832814,16.77358363157539,-35.84119213991947,8.026729744794647,10,7.9400177001953125,-4.7449951171875,-21.15247344970703,-22.799972534179688,8.470001220703125,3,0.06449057238820677,-4.2475378631134655,364.9599914550781,-2.1088585688458985,372.7200012207031,-1.528162128529525,370.7099914550781,0.06449057238820677
8650,2020-10-30,357.6199951171875,363.8500061035156,355.7900085449219,361.1300048828125,2724100.0,-0.019843201570593938,-1.2482613025971925,-2.153414090730374,29.807281997193954,59.12114595164033,15.381825628187414,12.911437249535993,-4.587161567192254,-25.490535451709206,27.603034347346128,9.069976806640625,9.800328131460219,-13.431501770019509,-28.974690831310227,2.1116872912712097,-21.203096300664868,-5.659907239374149,22.669660652906202,9.571061922607912,-37.66537236950495,7.771594530645352,10,11.31500244140625,2.4949951171875,-13.912483215332031,-15.559982299804688,19.980010986328125,4,0.09549240636081846,-3.286668588526497,364.8599853515625,-4.2475378631134655,364.9599914550781,-2.1088585688458985,372.7200012207031,0.09549240636081846
8651,2020-11-02,364.3900146484375,365.6600036621094,360.7099914550781,362.2200012207031,1646300.0,0.018930763446354693,1.1019198247989788,-0.6182357237253947,33.46869150600625,54.736623914526206,7.666981758204884,6.95562684522065,-10.953674546160869,-31.57319808772462,27.836209287569513,8.040008544921875,7.614037871422568,-6.951983642578114,-21.711137121340073,7.807169836183846,-14.331560381959093,0.42759309680286606,13.449676399139037,44.97912290670429,3.371703019167967,7.379576739380968,11,4.144989013671875,-0.4050140380859375,-20.68250274658203,-21.555007934570312,9.899993896484375,0,0.0635856691421981,-1.2482613025971925,357.6199951171875,-3.286668588526497,364.8599853515625,-4.2475378631134655,364.9599914550781,0.0635856691421981
8652,2020-11-03,371.9599914550781,374.7999877929688,367.8900146484375,368.9400024414063,2013100.0,0.02077438047786284,-1.6992269224121197,1.3916913946587275,44.146791066255,51.838968051267464,-1.0040563616444729,0.48228227206453766,-18.0083880051601,-38.37081115287231,27.701428342406707,10.409973144531307,5.223784375821367,-0.06250610351560226,-13.49485804463643,13.369845837605226,-6.778682074076016,6.653669867044812,3.674731342232917,85.06049743225017,45.707526067524356,6.716175970560426,11,-4.8749847412109375,-5.9749908447265625,-27.999984741210938,-29.124984741210938,0.83001708984375,1,0.031024865066208607,1.1019198247989788,364.3900146484375,-1.2482613025971925,357.6199951171875,-3.286668588526497,364.8599853515625,0.031024865066208607
8653,2020-11-04,376.1700134277344,381.6400146484375,374.0,374.0199890136719,2449800.0,0.011318480668275566,-5.977174549204315,0.7119312038319033,49.640059159548585,49.32001127717536,-6.11589535026792,-2.8375425587902328,-21.662299754353057,-41.75187674448,27.616007064633685,9.680023193359375,3.79395094992708,3.4900146484375227,-9.361722439655864,16.34175173653091,-2.9358538956091706,9.915883192484216,-20.3800048828125,78.83945868794514,40.344471221798365,6.425868544046684,11,-7.4550018310546875,-8.150009155273438,-31.080001831054688,-33.33500671386719,-1.07000732421875,2,-0.005635817739557347,-1.6992269224121197,371.9599914550781,1.1019198247989788,364.3900146484375,-1.2482613025971925,357.6199951171875,-0.005635817739557347
8654,2020-11-05,385.2300109863281,386.5799865722656,379.5,382.4800109863281,2255800.0,0.024084847901716833,1.598183487882453,1.279055243286209,53.02211260452449,47.63582622751739,-15.298541098930912,-10.868575341436326,-30.03525857417617,-49.98856131401419,27.551059003477924,10.40997314453125,2.310617965344534,11.543011474609386,-1.9450542381928813,25.031077187411654,4.7989786182082526,18.28704433101052,-28.92300231933592,95.61553572809106,59.35556983049865,6.7440328564011205,11,-14.045013427734375,-15.5150146484375,-39.287498474121094,-42.39500427246094,-10.850006103515625,3,-0.030631098237477783,-5.977174549204315,376.1700134277344,-1.6992269224121197,371.9599914550781,1.1019198247989788,364.3900146484375,-0.030631098237477783
8655,2020-11-06,385.6600036621094,386.7999877929688,380.8900146484375,381.8800048828125,1950200.0,0.001116197241955108,-1.0520814016943871,1.3745450106534092,59.09909959447385,47.20789052875945,-15.639329042563077,-10.564313212707646,-29.826427845282296,-49.55643966796413,27.097188119875902,5.909973144531307,1.0516967369559893,11.163003540039085,-3.175173806472742,25.501180886550912,3.9939148667831432,18.332092213295027,-28.142075878906212,95.63056998515624,55.08795495731712,7.169088673255927,11,-14.365005493164062,-15.835006713867188,-38.592498779296875,-42.82499694824219,-13.779998779296875,4,-0.03197121032194594,1.598183487882453,385.2300109863281,-5.977174549204315,376.1700134277344,-1.6992269224121197,371.9599914550781,-0.03197121032194594
8656,2020-11-09,365.0,389.5,364.760009765625,388.25,4371300.0,-0.053570511502173734,-1.0851252083376202,-6.1507956371152,40.93448347536894,45.00467468252494,4.610362917223881,9.688261386453519,-8.819299207590461,-28.145067907461453,25.077783628713636,24.739990234375,-0.724574118224723,-8.922999572753895,-23.834612583838407,5.988613438330617,-16.37880607829618,-1.4671930672116105,-5.725148616210902,0.9700498347066661,-37.46355439001134,7.455806505542262,11,7.6450042724609375,7.4149932861328125,-17.519996643066406,-22.164993286132812,4.440002441406307,0,0.03452056466716602,-1.0520814016943871,385.6600036621094,1.598183487882453,385.2300109863281,-5.977174549204315,376.1700134277344,0.03452056466716602
8657,2020-11-10,366.6199951171875,371.5400085449219,360.5899963378906,363.8800048828125,2662600.0,0.004438342786815097,-1.3497861806560618,-0.11784904233870967,42.487250913807294,44.18415628120858,2.2731294390171115,7.337095187246973,-10.043299250856421,-29.00191564102016,22.97034723356169,10.95001220703125,-2.1915968596322273,-6.600004577636696,-21.496028095269708,8.296018939996316,-14.048016336453202,0.8480071811798098,22.8800048828125,20.857827794743713,-16.622808884540625,7.448011758816499,11,6.0250091552734375,6.0250091552734375,-19.139991760253906,-23.784988403320312,3.670013427734375,1,0.02092088137550352,-1.0851252083376202,365.0,-1.0520814016943871,385.6600036621094,1.598183487882453,385.2300109863281,0.02092088137550352
8658,2020-11-11,372.9200134277344,374.70001220703125,368.1600036621094,369.67999267578125,1688800.0,0.017184055410106813,-1.0828056739380805,1.1824935400516796,48.20364048866836,44.534378978427405,-3.105604244836229,0.6431821037425607,-15.985876269535368,-34.50318687000265,20.517000900551608,8.08001708984375,-3.054648791529644,-0.02898712158201988,-14.728729471117958,14.670755227953919,-7.378858296349961,7.320884053185921,16.579986572265625,42.64965592517019,3.9236649346079773,7.349871174767963,11,-0.2750091552734375,-0.2750091552734375,-24.612510681152344,-30.085006713867188,-5.920013427734375,2,-0.0003486133168814076,-1.3497861806560618,366.6199951171875,-1.0851252083376202,365.0,-1.0520814016943871,385.6600036621094,-0.0003486133168814076
8659,2020-11-12,375.7099914550781,378.239990234375,373.5,376.95001220703125,1535900.0,0.007481438182143529,1.481685347479089,-0.3827200030140625,50.690203258141935,46.85470356297718,-4.687606761031645,-2.3350340578214173,-18.61976257162553,-36.483497537983226,18.628918740958717,5.319976806640625,-3.873162093481369,2.8044906616211165,-11.855104264466775,17.464085587709008,-4.5253068014228575,10.13428812466509,13.21180847167966,52.30021861603697,11.13516709797316,7.3297974630439455,11,-0.6649932861328125,-3.0649871826171875,-26.699996948242188,-32.339996337890625,-10.739990234375,3,-0.0016235537127987643,-1.0828056739380805,372.9200134277344,-1.3497861806560618,366.6199951171875,-1.0851252083376202,365.0,-0.0016235537127987643
8660,2020-11-13,378.8399963378906,379.8299865722656,374.989990234375,376.5199890136719,1274600.0,0.008330906693991169,1.25116747810535,-1.8709423375089214,55.10357965526066,49.25858002400545,-5.01878578761665,-5.984517856881666,-21.21365415764228,-38.72520144460623,16.187731773015262,4.839996337890625,-3.4087906357798374,6.069496154785156,-8.302198951598541,20.441191261168854,-1.116351398406664,13.255343707976976,9.515167517089822,63.12693769706848,19.550254067276818,7.185847553191845,11,-3.7949981689453125,-6.1949920654296875,-27.279991149902344,-34.85499572753906,-16.80999755859375,4,-0.011772757623775831,1.481685347479089,375.7099914550781,-1.0828056739380805,372.9200134277344,-1.3497861806560618,366.6199951171875,-0.011772757623775831
8661,2020-11-16,379.7900085449219,381.2799987792969,376.9100036621094,376.9100036621094,1691500.0,0.0025076871930489464,-2.0347136862628745,1.2413774959880035,54.49803086161357,50.40871777904529,-3.972311731951038,-6.9581264679039805,-21.54968937436223,-38.81244789307635,14.43299125791086,4.3699951171875,-2.550100349636523,6.808007812500023,-7.858023462690312,21.474039087690358,-0.5250078250951447,14.14102345009519,8.009851959716798,92.7985014086169,47.18353917019712,7.333015637595156,11,-4.7450103759765625,-7.1450042724609375,-25.340003967285156,-33.915008544921875,-17.899993896484375,0,-0.020827308470843464,1.25116747810535,378.8399963378906,1.481685347479089,375.7099914550781,-1.0828056739380805,372.9200134277344,-0.020827308470843464
8662,2020-11-17,381.9200134277344,388.4800109863281,381.7900085449219,387.3200073242188,3299100.0,0.0056083752465556636,-1.3639569303434034,-1.8749947018183557,61.62281857522773,51.740135491898535,-5.074553166057626,-9.279579917756337,-22.779752468501783,-39.995152574542885,12.824542782373205,8.69000244140625,-0.05099205541273477,8.75751190185548,-6.269048152130267,23.784071955841227,1.2442318748626349,16.270791928848325,-21.33001708984375,67.71655908423268,15.913461009759772,7.513280026992862,11,-6.8750152587890625,-9.275009155273438,-20.99750518798828,-30.590011596679688,-17.34002685546875,1,-0.03267702803610606,-2.0347136862628745,379.7900085449219,1.25116747810535,378.8399963378906,1.481685347479089,375.7099914550781,-0.03267702803610606
8663,2020-11-18,382.2300109863281,388.0499877929688,381.7300109863281,382.8900146484375,2134600.0,0.0008116818906962475,-6.614413089438436,0.12222303853696176,61.86963403520553,52.72319342864087,-4.955683631473221,-9.741713855821388,-22.4116924883794,-39.426744870950756,11.126597574278572,6.319976806640682,1.991325337137937,8.847009277343773,-6.5911056843174265,24.285124239004972,1.1279517965131731,16.566066758174372,-21.08221435546875,58.277734203905354,1.9592175564005174,7.719057480830588,11,-7.1850128173828125,-9.585006713867188,-20.07250213623047,-29.810012817382812,-11.170013427734375,2,-0.031237741930822183,-1.3639569303434034,381.9200134277344,-2.0347136862628745,379.7900085449219,1.25116747810535,378.8399963378906,-0.031237741930822183
8664,2020-11-19,383.5400085449219,384.7099914550781,380.30999755859375,383.6099853515625,1768900.0,0.0034272493549456495,2.8766653670865656,0.10602487631201739,69.27424555931705,53.853765202512335,-7.298090714472721,-11.002272338913258,-22.791988685761567,-39.867668554715806,10.146309467069099,4.399993896484375,3.017820485020536,9.767506408691418,-6.302216772064469,25.837229589447304,1.7326448183134744,17.80236799906936,-21.84556762695314,63.38031992507482,1.1011186292730955,8.034861590377949,11,-8.495010375976562,-10.895004272460938,-20.592506408691406,-29.45501708984375,-10.82000732421875,3,-0.043124597633690254,-6.614413089438436,382.2300109863281,-1.3639569303434034,381.9200134277344,-2.0347136862628745,379.7900085449219,-0.043124597633690254
8665,2020-11-20,381.1199951171875,385.5,381.010009765625,383.95001220703125,1807600.0,-0.006309676627779814,-1.944267675251646,40.44221543829045,63.30098312289522,56.338931830015255,-6.246711111555328,-8.504798181859542,-19.438331264521366,-36.60842004802225,9.141029862302512,4.489990234375,3.362746276123403,7.02149353027346,-9.380023679433634,23.423010739980555,-1.179265074580087,15.222252135127007,-18.8898427978516,36.38711140887199,-26.920459712819614,8.200758604853553,11,-6.584991455078125,-8.474990844726562,-17.55249786376953,-24.724990844726562,-6.66998291015625,4,-0.042375089482037165,2.8766653670865656,383.5400085449219,-6.614413089438436,382.2300109863281,-1.3639569303434034,381.9200134277344,-0.042375089482037165
8666,2020-11-23,381.7099914550781,383.05999755859375,380.3399963378906,383.0,1679600.0,0.0015480592607302057,2.8581477393242865,0.4558306554230379,58.71936508629631,58.14250007140292,-4.7127178670875765,-8.67312389268227,-19.19076007972734,-36.36303774806123,9.224967265456952,2.720001220703125,2.771125995885086,7.061489868164074,-9.597310046318512,23.72028978264666,-1.2679100890771906,15.390889825405338,-18.954841962402384,17.135760043329658,-41.626568020219864,8.329399957241286,11,-3.389984130859375,-9.064987182617188,-17.214988708496094,-23.67498779296875,-4.92999267578125,0,-0.05155744705754528,-1.944267675251646,381.1199951171875,2.8766653670865656,383.5400085449219,-6.614413089438436,382.2300109863281,-0.05155744705754528
8667,2020-11-24,384.2200012207031,386.0499877929688,380.7099914550781,383.6900024414063,2061100.0,0.006575698362143667,1.548941346132794,-0.4108490454448236,57.424815098792244,59.167075028083346,-4.9881806013898995,-10.832811990329446,-20.848682189038072,-38.10640346772573,9.155279652517462,5.339996337890682,1.7333461803092973,8.996499633789085,-8.168220370263839,26.16121963784201,0.41413963176262314,17.578859635815547,-20.950354498154354,50.51690691732607,-5.470098471782329,8.582360002026466,11,-3.2299957275390625,-11.574996948242188,-19.06999969482422,-26.18499755859375,-4.07000732421875,1,-0.058117709909221715,2.8581477393242865,381.7099914550781,-1.944267675251646,381.1199951171875,2.8766653670865656,383.5400085449219,-0.058117709909221715
8668,2020-11-25,387.75,388.3399963378906,385.55999755859375,385.7900085449219,2034200.0,0.009187441486860903,-1.2975069042484773,3.6981056025800014,52.588319446420925,59.37797682678101,-6.921153957406261,-13.247083130308226,-23.462203626490805,-40.917132924890325,9.755583939983401,4.1199951171875,3.8296369107173973,11.386997985839855,-5.934029446164516,28.708025417844226,2.7264842698376697,20.04751170184204,-23.976145992175645,92.65259741493651,39.95664558592478,8.66051371600218,11,-6.0149993896484375,-15.104995727539062,-22.077499389648438,-29.714996337890625,-12.010009765625,2,-0.05975503140614924,1.548941346132794,384.2200012207031,2.8581477393242865,381.7099914550781,-1.944267675251646,381.1199951171875,-0.05975503140614924
8669,2020-11-27,388.3900146484375,390.6700134277344,387.75,390.4599914550781,1329400.0,0.0016505858115731797,1.3453727648205116,-1.0561152199299337,52.79199065684829,59.1211336047352,-6.228329496318111,-12.684229220852956,-23.003054015405496,-40.82829141793036,10.767585648330789,2.920013427734375,5.881346792106228,10.850511169433616,-6.376957626561477,28.07797996542871,2.236776771436098,19.464245567431135,-24.122037501043053,77.92841232045473,29.396727473013577,8.613734397997542,11,-4.600006103515625,-15.160003662109375,-21.730010986328125,-30.355010986328125,-18.370025634765625,4,-0.044620140673622966,-1.2975069042484773,387.75,1.548941346132794,384.2200012207031,2.8581477393242865,381.7099914550781,-0.044620140673622966
8670,2020-11-30,391.7699890136719,393.1499938964844,385.2300109863281,391.75,3733800.0,0.008702526423841839,4.697831933695593,-0.00965663654189211,92.34415623910863,63.32625864667909,-8.47224988255374,-14.097372533019097,-25.127790975251344,-43.59957288079079,11.134791182068044,7.91998291015625,7.187141291993441,12.522985839843727,-3.0849796455987644,28.13095132528622,4.7190030971224814,20.326968582564973,-26.445930415063856,89.2271261059944,33.246651730064144,7.803982742721251,11,-5.0399932861328125,-17.29998779296875,-23.842491149902344,-33.7349853515625,-23.8499755859375,0,-0.048625439230119194,1.3453727648205116,388.3900146484375,-1.2975069042484773,387.75,1.548941346132794,384.2200012207031,-0.048625439230119194
8671,2020-12-01,387.55999755859375,388.0700073242188,381.17999267578125,384.5,2996800.0,-0.010746079518947571,2.37744401394222,153.08396946564886,80.61402772993915,65.43639299720259,-3.401926195886233,-8.498252098009061,-19.801981713955854,-38.810207219304175,11.563228146444269,10.589996337890625,8.052493387260995,7.1544952392578125,-7.199482009096982,21.508472487612607,-0.02249338491958497,14.33148386343521,-20.56638284211317,55.06434693867538,-5.137535136234995,7.176988624177398,12,-0.8300018310546875,-13.089996337890625,-19.31749725341797,-29.524993896484375,-17.619995117187443,1,-0.03382698274885931,4.697831933695593,391.7699890136719,1.3453727648205116,388.3900146484375,-1.2975069042484773,387.75,-0.03382698274885931
8672,2020-12-02,383.5,386.8800048828125,381.5700073242188,385.4700012207031,2212800.0,-0.010475791062466211,1.217114023407363,-0.6437917622419468,66.5519233431844,65.9566473647558,1.0122060585402437,-3.720109914731893,-14.807659341867748,-34.13571099737925,11.807012691028774,5.989990234374943,8.217189184666665,2.5174972534179574,-11.325721271008547,16.36071577784446,-4.404112008795323,9.439106515631238,-14.937002532719191,19.381847014402155,-41.26232431631816,6.921609262213256,12,3.2299957275390625,-9.029998779296875,-16.107505798339844,-25.464996337890625,-19.489990234375,2,-0.01752281934994293,2.37744401394222,387.55999755859375,4.697831933695593,391.7699890136719,1.3453727648205116,388.3900146484375,-0.01752281934994293
8673,2020-12-03,374.0499877929688,378.7300109863281,373.2799987792969,378.0,3976400.0,-0.024641492065270332,1.0147792143324534,2.0050810961535195,47.8508511648747,63.57627020981775,10.25866541511698,5.8635594764948,-4.519671124853232,-24.201025876299525,11.187218078488659,10.220001220703125,8.169235245908624,-6.82651367187492,-20.856104996528757,7.203077652778916,-13.841309334201867,0.1882819904520261,-4.01177053993581,3.875134387959125,-55.435820775153125,7.014795662326929,12,9.165008544921818,0.42001342773431816,-6.244995117187557,-16.014984130859432,-9.849975585937557,3,0.01630799706613506,1.217114023407363,383.5,2.37744401394222,387.55999755859375,4.697831933695593,391.7699890136719,0.01630799706613506
8674,2020-12-04,373.42999267578125,375.30999755859375,371.8900146484375,375.2099914550781,2839700.0,-0.0016575194156421835,2.4545090242135603,0.4506312097285168,42.5089984982079,61.2660496959636,10.385931055234494,5.854355823598098,-3.1280308606620224,-23.07428549284691,10.141433896829296,3.41998291015625,7.313323081607905,-6.856507873535179,-21.105978644023594,7.392962896953236,-13.981243258779386,0.2682275117090285,-2.0050688241411763,7.2435537653933775,-49.45379430715834,7.124735385244218,12,9.090011596679688,1.040008544921875,-5.987495422363281,-15.394989013671875,-6.47998046875,4,0.006185891877729555,1.0147792143324534,374.0499877929688,1.217114023407363,383.5,2.37744401394222,387.55999755859375,0.006185891877729555
8675,2020-12-07,373.3299865722656,376.5,372.6499938964844,374.2699890136719,2652900.0,-0.00026780415466642893,-2.3478491627524347,0.5280916213760352,40.8394495412844,59.2793924131845,10.353498622541338,5.252567097209067,-2.0991399943235933,-22.456104831368293,8.962495599100679,3.850006103515625,6.356509484437993,-6.3400131225586165,-20.67724706868404,7.997220823566806,-13.508630095621356,0.8286038505041233,19.82000732421875,8.899706895315953,-41.44525642033965,7.168616973062713,12,9.190017700195312,1.1400146484375,-6.872489929199219,-15.29498291015625,-10.97998046875,0,-0.008866144369983564,2.4545090242135603,373.42999267578125,1.0147792143324534,374.0499877929688,1.217114023407363,383.5,-0.008866144369983564
8676,2020-12-08,377.6000061035156,379.5199890136719,370.75,373.95001220703125,2685500.0,0.011437654849146384,1.341798713283978,-3.8829621453152394,44.2245929088292,57.81270105874417,6.078373176132118,2.081634733358271,-5.598460411143378,-26.15422817068429,9.390533505340356,8.769989013671875,4.809673160444902,-2.6999938964843864,-15.32853543460078,9.928547641632008,-9.014264665542555,3.6142768725737824,15.139987792968725,42.46747693681558,-5.44545742417295,6.314270769058186,12,4.3499908447265625,-0.730010986328125,-13.07501220703125,-19.56500244140625,-15.44000244140625,1,-0.02563557340920053,-2.3478491627524347,373.3299865722656,2.4545090242135603,373.42999267578125,1.0147792143324534,374.0499877929688,-0.02563557340920053
8677,2020-12-09,374.2900085449219,381.0,372.7999877929688,379.8800048828125,2461600.0,-0.008765883223228355,1.0945150113222992,-1.531508406979758,40.173270243566385,56.433251147315886,8.752042155934305,6.319728703158148,-1.6215762435613783,-22.31323940668426,9.506338381176995,8.200012207031193,3.871222568316284,-6.393492126464821,-17.66587383857717,4.878889585647528,-12.029682982521024,-0.7573012704086182,17.5703855957031,34.53666873094512,-11.566787680059939,5.6361908560561815,12,7.6599884033203125,2.579986572265625,-8.030006408691406,-16.2550048828125,-19.82000732421875,2,-0.011622020369783659,1.341798713283978,377.6000061035156,-2.3478491627524347,373.3299865722656,2.4545090242135603,373.42999267578125,-0.011622020369783659
8678,2020-12-10,372.7900085449219,375.0,371.55999755859375,374.2900085449219,2566300.0,-0.004007587607885554,1.3561798457390104,0.2683364906399961,36.757830885061814,54.651677839339605,8.836003040657715,8.231524208104304,0.44943000948586587,-20.305219181580526,9.898562470007363,3.44000244140625,3.240430425114994,-7.886991882324196,-19.178357364586986,3.4043735999385945,-13.532674623455591,-2.241309141192801,18.2259698300781,19.902522389481707,-23.023470333765086,5.645682741131385,12,9.159988403320312,4.079986572265625,-6.2550048828125,-14.7550048828125,-11.490020751953068,3,-0.02355213009481416,1.0945150113222992,374.2900085449219,1.341798713283978,377.6000061035156,-2.3478491627524347,373.3299865722656,-0.02355213009481416
8679,2020-12-11,375.1000061035156,379.7699890136719,372.5400085449219,379.7699890136719,3483900.0,0.006196511455900167,2.096362709604904,3.1133219401041665,42.56424483715544,49.12057657245593,4.964651279424402,6.190895394579229,-1.3624889421553235,-22.097548034598105,10.498619269425772,7.22998046875,2.5316824461571628,-5.5464950561523665,-16.897488725686173,5.8044986133814405,-11.221991890919298,0.1290017786145654,15.105333136484376,42.4390839367378,-1.2597519361729184,5.67549683476691,12,4.30999755859375,1.769989013671875,-6.7324981689453125,-17.06500244140625,-12.300018310546818,4,-0.02905890087742713,1.3561798457390104,372.7900085449219,1.0945150113222992,374.2900085449219,1.341798713283978,377.6000061035156,-0.02905890087742713
8680,2020-12-14,374.3800048828125,378.17999267578125,373.2099914550781,376.55999755859375,2778400.0,-0.0019194913596040086,-1.1991060818839796,0.4668095617738162,40.975149337683895,44.716256751094235,3.306146182522866,6.91412401758987,-0.03128605218989833,-20.823841310666353,10.971089601262513,4.970001220703125,1.8082881949549119,-6.043496704101585,-17.71464837987935,5.627654971676179,-11.879072541990467,-0.207920866212703,15.047120787587517,35.41468178353659,-11.163194456431121,5.835575837888895,12,4.43499755859375,2.489990234375,-3.9300079345703125,-15.490005493164062,-12.080017089843693,0,-0.019846125805001225,2.096362709604904,375.1000061035156,1.3561798457390104,372.7900085449219,1.0945150113222992,374.2900085449219,-0.019846125805001225
8681,2020-12-15,371.8800048828125,375.6900024414063,369.2999877929688,374.5,2133900.0,-0.006677707055382287,1.556005859374942,1.2018366604138087,34.80296245962623,41.188594430698885,3.7414920821221926,9.266226293758848,2.9483784224240708,-17.77378291317234,11.114937931668626,6.3900146484375,0.8605616398073721,-8.147996520996116,-20.429660872783245,4.133667830791012,-14.28882869688971,-2.007164345102524,16.800035760771493,22.051405111297374,-23.035629660159625,6.14083217589357,12,3.269989013671875,4.989990234375,-1.32000732421875,-12.8800048828125,-10.0,1,-0.025626542578700895,-1.1991060818839796,374.3800048828125,2.096362709604904,375.1000061035156,1.3561798457390104,372.7900085449219,-0.025626542578700895
8682,2020-12-16,369.4400024414063,372.8399963378906,368.8500061035156,371.1600036621094,2385100.0,-0.006561262798130518,-1.7517231944605218,0.6564902390159593,26.828659791266347,38.852795389186845,4.444758892880827,11.302820196600067,5.856996031483732,-14.821386595565684,10.552521630609691,3.989990234375,-2.0607659988294245,-9.963998413085903,-23.080681684926788,3.1526848587549807,-16.522340049006345,-3.4056567771654613,18.077235031140788,5.4029053226992625,-32.27663987214235,6.558341635920432,12,5.485000610351506,7.429992675781193,3.089996337890568,-9.089996337890682,-4.459991455078182,2,-0.019705496782123744,1.556005859374942,371.8800048828125,-1.1991060818839796,374.3800048828125,2.096362709604904,375.1000061035156,-0.019705496782123744
8683,2020-12-17,370.2900085449219,370.9700012207031,368.0,370.260009765625,2314200.0,0.002300796064038435,3.273431839638176,-0.017441138375827833,27.21550157697193,37.15351795349395,3.3584918487154596,10.026498260678466,5.344593529827307,-15.148375160052751,9.947319854007365,2.970001220703125,-4.4978723752498695,-8.516992187500023,-22.168098908735146,5.134114533735101,-15.342545548117585,-1.691438826882461,15.73385041810269,19.456335449946717,-12.589529421091914,6.825553360617571,12,4.209991455078125,10.284988403320312,2.3549957275390625,-9.94000244140625,-13.899993896484375,3,-0.04272328974358364,-1.7517231944605218,369.4400024414063,1.556005859374942,371.8800048828125,-1.1991060818839796,374.3800048828125,-0.04272328974358364
8684,2020-12-18,367.0,371.3599853515625,365.92999267578125,371.1000061035156,4140000.0,-0.008884950900647226,1.350664191773402,-136.67243133265515,18.748464689199096,34.69896408104004,6.303351829754661,12.663079136319482,8.874203412008171,-11.326337632209231,9.598896573610133,5.42999267578125,-6.240801528469433,-10.980000305175793,-25.405859426562984,3.4458588162113983,-18.19292986586936,-3.7670707444822256,17.221473066722126,8.734753667091837,-15.413897893713234,7.212929560693594,12,6.464996337890625,12.539993286132812,5.6450042724609375,-6.649993896484375,-9.94000244140625,4,-0.015531368411529134,3.273431839638176,370.2900085449219,-1.7517231944605218,369.4400024414063,1.556005859374942,371.8800048828125,-0.015531368411529134
8685,2020-12-21,364.9700012207031,366.1199951171875,361.80999755859375,365.0899963378906,2329700.0,-0.00553133182369725,2.95413948539911,0.029267058184281238,19.83982567922915,31.989545499973367,7.848087539466974,14.146418912346519,10.984275268131341,-8.749636197286236,9.355680805089527,5.19000244140625,-6.664386947125081,-12.202499389648438,-27.6594691867723,3.2544704074754236,-19.930984288210368,-4.474014491086507,17.056494199106112,22.766588980255833,2.424112553925042,7.728484898561945,12,6.43499755859375,12.509994506835938,8.875,-4.6199951171875,-12.540008544921875,0,-0.005945730938094473,1.350664191773402,367.0,3.273431839638176,370.2900085449219,-1.7517231944605218,369.4400024414063,-0.005945730938094473
8686,2020-12-22,362.0299987792969,364.760009765625,360.6099853515625,364.1000061035156,2105500.0,-0.008055463275263519,1.4483814050628354,17.250762970498474,20.451454602116897,29.798232650923424,9.32817767358091,16.376058875816796,13.745527798751368,-5.285813376842782,9.247304272019088,4.360015869140625,-6.922260587769301,-14.158502197265648,-30.855186587131527,2.5381821926002317,-22.506844392198616,-5.81016000233268,17.16618693994218,11.610892494878392,-8.487384782756013,8.348342194932943,12,8.159988403320312,14.849990844726562,11.81500244140625,-1.67999267578125,-11.510009765625,1,0.0007457642034700562,2.95413948539911,364.9700012207031,1.350664191773402,367.0,3.273431839638176,370.2900085449219,0.0007457642034700562
8687,2020-12-23,361.8900146484375,363.1000061035156,359.5,362.45001220703125,1782100.0,-0.0003866644513752515,2.871004790969351,0.2705292643373139,27.498215479696967,28.769386494771773,8.408489254316692,15.554867421373956,13.566051276731741,-4.678020569988064,8.867021943883445,3.600006103515625,-7.152941941698884,-13.181986999511707,-30.588651366074544,4.224677367051129,-21.885319182793125,-4.478654816230289,14.33237901197333,20.151919058842903,-1.9159216767326086,8.70333218328143,12,7.7449798583984375,14.434982299804688,11.954986572265625,-1.540008544921875,-6.310028076171875,2,-2.765969001583546e-05,1.4483814050628354,362.0299987792969,2.95413948539911,364.9700012207031,1.350664191773402,367.0,-2.765969001583546e-05
8688,2020-12-24,364.5799865722656,365.3399963378906,361.4100036621094,361.4100036621094,972500.0,0.007433120050138298,-1.4795040144790805,-5.660708446866485,34.788574737652596,27.905423150382568,4.95223366024436,11.63667256326869,10.656726439488693,-7.0469685428525395,8.086125798822453,3.92999267578125,-7.836731002204203,-9.333514404296864,-26.265080022085158,7.598051213491431,-17.799297213190982,-0.8677315954027449,8.632376229271244,42.83299196146444,18.10965309190499,8.465782808894138,12,4.260009765625,11.745010375976562,9.2650146484375,-4.22998046875,-9.3699951171875,3,0.0010972198935643718,2.871004790969351,361.8900146484375,1.4483814050628354,362.0299987792969,2.95413948539911,364.9700012207031,0.0010972198935643718
8689,2020-12-28,371.05999755859375,371.6900024414063,365.0799865722656,365.5,3207700.0,0.017773907578560122,-1.0656220793835651,1.7539519032674202,46.800128368268936,28.552643042669793,-2.415091730109225,3.9966831997910504,4.084877307620559,-13.167889501721845,6.800403878605477,7.110015869140682,-7.952452612008585,-1.9870025634765511,-17.51474786242369,13.540742735470587,-9.75087521295012,5.776870085997018,-11.55999755859375,94.83179034753437,65.29344397136816,7.763872649473562,12,-3.464996337890625,5.2649993896484375,2.785003662109375,-10.709991455078125,-15.209991455078125,0,-0.039535339316223994,-1.4795040144790805,364.5799865722656,2.871004790969351,361.8900146484375,1.4483814050628354,362.0299987792969,-0.039535339316223994
8690,2020-12-29,372.7200012207031,373.260009765625,370.260009765625,372.25,2072600.0,0.004473679925164342,2.870922013742592,0.0845326307700752,42.57454799416021,29.4161525465069,-4.844813810153198,0.8815225179107529,2.1905305869391896,-14.508834961437117,5.914332424661367,3.0,-7.761156409203807,0.6255004882812614,-12.16173134522694,13.412732321789463,-5.768115428472868,7.0191164050353905,-12.976201171875005,96.07552208087152,65.35648300075712,6.3936159167541105,12,-6.339996337890625,3.6049957275390625,1.125,-12.3699951171875,-17.54998779296875,1,-0.042015463647834705,-1.0656220793835651,371.05999755859375,-1.4795040144790805,364.5799865722656,2.871004790969351,361.8900146484375,-0.042015463647834705
8691,2020-12-30,374.45001220703125,375.8599853515625,373.2799987792969,374.20001220703125,1778000.0,0.0046415834424289315,-1.468854948456619,0.5319135121096032,50.255760339439774,32.01916371852617,-6.897251013005416,-1.9826668254507922,0.4342308969810915,-15.868167614517802,5.703806254019511,3.139984130859375,-8.016662417811006,3.0110107421875227,-7.596448616894293,13.618470101269338,-2.2927189373534134,8.314740421728459,-14.165563769531275,91.38157452936481,58.619584874523454,5.303729679540921,12,-6.77001953125,1.8749847412109375,-0.8600082397460938,-14.100006103515625,-14.620025634765625,2,-0.058806299408197815,2.870922013742592,372.7200012207031,-1.0656220793835651,371.05999755859375,-1.4795040144790805,364.5799865722656,-0.058806299408197815
8692,2020-12-31,376.7799987792969,377.0400085449219,372.4599914550781,374.989990234375,1628900.0,0.006222423544687716,2.9653345663518067,7.1600341796875,56.21300537930775,35.241108585452366,-9.025715746386652,-5.103575217851244,-1.984166030518736,-17.795633731823386,5.539998333505011,4.58001708984375,-8.11243182422561,5.67699737548827,-3.6730610829482657,15.027055833924805,1.0019681462700305,10.35202660470651,-15.561018126953172,98.33647034934123,61.30622507485777,4.675029229218264,12,-8.509994506835938,-0.4550018310546875,-1.2974929809570312,-16.42999267578125,-17.220001220703125,3,-0.06969586987287801,-1.468854948456619,374.45001220703125,2.870922013742592,372.7200012207031,-1.0656220793835651,371.05999755859375,-0.06969586987287801
8693,2021-01-04,380.1499938964844,381.5499877929688,374.80999755859375,377.42999267578125,3322200.0,0.008944198545850934,1.4420303075536387,1.5195465007245759,57.612285792620234,39.559310930276936,-12.125066719766437,-8.425100806941373,-5.389438428734195,-20.61855413691211,6.087175408612184,6.739990234375057,-7.629992757666457,8.741992187499989,-1.3790115930530646,18.862995968053042,3.6814902972234904,13.802494077776487,-17.66533101273444,91.49973410612377,52.875329307756864,5.060501890276522,1,-9.625,-3.8249969482421875,-3.332489013671875,-19.79998779296875,-24.029998779296875,0,-0.0646324022588547,2.9653345663518067,376.7799987792969,-1.468854948456619,374.45001220703125,2.870922013742592,372.7200012207031,-0.0646324022588547
8694,2021-01-05,375.739990234375,380.2099914550781,375.25,378.8599853515625,2748400.0,-0.011600693760132508,-1.419522434275166,-1.1470565135926578,51.84479909391073,43.115419087463785,-7.090566135443964,-4.04031361529195,-0.9999512838268174,-15.750703735176899,6.495651046535588,4.959991455078125,-6.664672295287232,4.216488647460949,-6.053301294803589,14.486278589725487,-0.91840632367132,9.351383618593218,-11.348794859703162,48.53845114204598,9.1152707282208,5.134894971132258,1,-5.214996337890625,0.5850067138671875,1.45001220703125,-15.389984130859375,-23.53997802734375,1,-0.054638844181826074,1.4420303075536387,380.1499938964844,2.9653345663518067,376.7799987792969,-1.468854948456619,374.45001220703125,-0.054638844181826074
8695,2021-01-06,370.0199890136719,375.7999877929688,369.6499938964844,373.8200073242188,2661400.0,-0.015223296346857262,-1.7092433133692535,1.217956492820551,47.67962014434941,46.14077081437851,-0.6469221426917215,1.4956806765790134,4.6697169120969875,-9.584544013709092,6.7402454242333345,6.149993896484432,-5.8765975436520534,-1.3380126953125,-11.591896568371226,8.915871177746226,-6.464954631841863,3.788929241216863,-3.9129143971703115,3.1092042601534966,-36.92052314727825,5.126941936529365,1,0.5050048828125,6.3050079345703125,8.490020751953125,-9.084976196289062,-17.269989013671875,2,-0.03829518223577022,-1.419522434275166,375.739990234375,1.4420303075536387,380.1499938964844,2.9653345663518067,376.7799987792969,-0.03829518223577022
8696,2021-01-07,367.9200134277344,371.6499938964844,366.7900085449219,371.010009765625,2849500.0,-0.0056753030870986265,1.2242676071091867,0.8131530127932162,48.08758108399707,48.42847810374519,2.655690006241116,2.986385733747227,6.819325800847992,-7.055352425231035,7.039978947277486,4.8599853515625,-4.433653643182424,-2.9539886474609602,-12.875758125053608,6.967780830131687,-7.914873386257284,2.0068960913353635,13.629974365234432,7.655870403490061,-35.23565071472046,4.960884738796319,1,3.5599822998046875,5.864990234375,12.679985046386719,-5.7450103759765625,-13.920013427734375,3,-0.034654271403217085,-1.7092433133692535,370.0199890136719,-1.419522434275166,375.739990234375,1.4420303075536387,380.1499938964844,-0.034654271403217085
8697,2021-01-08,369.9400024414063,370.260009765625,364.2900085449219,368.1199951171875,2599700.0,0.005490293922455258,3.853616176653021,-0.5889998321037585,49.57222366857468,50.071105762736536,2.120690002151264,0.6575063916598083,4.808667333765413,-8.688780803512145,7.21725135946328,5.970001220703125,-2.8429779095851586,-0.7164993286132244,-10.512892842237875,9.079894185011426,-5.614696085425578,4.181697428199129,11.314785766601574,32.73465057684679,-12.579238039837648,4.898196756812338,1,2.9799957275390057,3.249999999999943,10.659996032714787,-7.764999389648494,-11.899993896484432,4,-0.027328798730658965,1.2242676071091867,367.9200134277344,-1.7092433133692535,370.0199890136719,-1.419522434275166,375.739990234375,-0.027328798730658965
8698,2021-01-11,364.010009765625,371.0,363.8599853515625,368.5799865722656,2562500.0,-0.016029606521723805,-1.9322287741021802,-2.510966162513755,46.56716961775532,50.045221457123915,8.896936842310595,6.214624404045139,10.929442481355409,-2.4153998544700244,7.53942933146967,7.1400146484375,-1.141803311761464,-6.207492065429676,-16.38097549078276,3.9659913599234073,-11.294233778106218,-1.1207503527531344,16.56618725585946,0.9175801716076505,-46.99822010207828,5.086741712676541,1,8.694976806640625,6.514984130859375,16.589988708496094,-0.58001708984375,-7.089996337890625,0,-0.01222497208221407,3.853616176653021,369.9400024414063,1.2242676071091867,367.9200134277344,-1.7092433133692535,370.0199890136719,-0.01222497208221407
8699,2021-01-12,364.20001220703125,365.0700073242188,360.25,364.0,2387600.0,0.0005219703752887828,3.9690734623247637,-0.04376656939278392,49.07697159175301,50.767712967967555,8.528360418864224,5.445337398878792,10.93958786688421,-2.259817996968934,7.439562681801471,4.820007324218807,0.10154993818514413,-5.4724899291992415,-15.712295887842231,4.767316029443748,-10.592392908520708,-0.35258694987777517,15.37321211425791,25.402027703309937,-24.63354559694459,5.119902979321481,1,6.699981689453125,6.324981689453125,14.642486572265625,0.0549774169921875,-9.430023193359375,1,-0.02218565848166587,-1.9322287741021802,364.010009765625,3.853616176653021,369.9400024414063,1.2242676071091867,367.9200134277344,-0.02218565848166587
8700,2021-01-13,366.95001220703125,368.739990234375,363.0,364.3699951171875,1968800.0,0.00755079601270503,-1.1578880947190895,12.899298138541349,55.92488193895738,51.39761536791395,5.44658023905879,2.2241961930872094,8.659219782635205,-4.64425514718971,7.124741780518412,5.739990234375,1.092126056661698,-2.3509902954101562,-12.409198292998155,7.707217702177843,-7.380094294204184,2.678113703383872,11.077354168554791,58.77206837011953,3.715916511676582,5.02910399879401,1,3.949981689453125,3.574981689453125,11.544990539550781,-2.6950225830078125,-16.740020751953125,2,-0.04019621068081103,3.9690734623247637,364.20001220703125,-1.9322287741021802,364.010009765625,3.853616176653021,369.9400024414063,-0.04019621068081103
8701,2021-01-14,362.3500061035156,366.5,361.55999755859375,366.0,2363900.0,-0.012535784031859731,1.1247350217561085,-1.4147169454235764,50.500208738337705,50.762860185583946,9.107444740598453,6.401858145470442,13.466836766346148,0.2385592809798709,7.461029866581541,5.3900146484375,1.110456774009549,-6.47449645996096,-16.91399541351808,3.9650024935961596,-11.694245936739549,-1.2547469831823719,14.255170962023556,19.53494049781977,-38.286632143158435,5.219749476778561,1,8.54998779296875,8.17498779296875,16.144996643066406,1.9049835205078125,-20.20001220703125,3,-0.026493737937934858,-1.1578880947190895,366.95001220703125,3.9690734623247637,364.20001220703125,-1.9322287741021802,364.010009765625,-0.026493737937934858
8702,2021-01-15,362.1600036621094,364.9100036621094,360.7999877929688,361.05999755859375,2340400.0,-0.0005243616343474367,-4.074013374776588,-0.30137203916289723,47.21712971801409,49.607842843961045,7.828789109597778,6.3437440741423075,13.622482414572573,0.7208002376092963,7.922834178876864,4.110015869140568,1.1387492561540853,-6.300498962402344,-17.14928442730485,4.5482865025001615,-11.724891694853568,-0.8761062299511195,13.136759238186698,17.767475926598838,-40.21713801657833,5.424392732451248,1,8.069992065429688,8.364990234375,17.24999237060547,2.0949859619140625,-21.459991455078125,4,-0.02253148768388724,1.1247350217561085,362.3500061035156,-1.1578880947190895,366.95001220703125,3.9690734623247637,364.20001220703125,-0.02253148768388724
8703,2021-01-19,354.4700012207031,362.95001220703125,352.44000244140625,362.3599853515625,4533800.0,-0.021233715384487706,1.3175228039716427,-7.172673047579415,31.43879306282915,47.340508840507525,12.843652701135966,13.4788502481573,21.05233884373183,8.652030336461166,8.865194390374684,10.510009765625,0.4801090412374833,-13.199501037597656,-25.67204013529249,-0.7269619399028215,-19.435770586445074,-6.963231488750239,19.623020647569263,12.453989567848303,-39.18141904253979,6.236269548847413,1,9.649993896484375,12.524993896484375,24.93999481201172,13.654998779296875,-20.57000732421875,1,0.010071394792012134,-4.074013374776588,362.1600036621094,1.1247350217561085,362.3500061035156,-1.1578880947190895,366.95001220703125,0.010071394792012134
8704,2021-01-20,361.2999877929688,361.8999938964844,353.4100036621094,354.3900146484375,2767200.0,0.019268165285482475,1.0937128407363368,-0.8757904996925101,38.5479103764145,46.3258744218481,4.190634186199986,6.534990212213643,13.744132166241513,2.112462035606484,9.545137074140703,8.489990234375,-0.5269069244426987,-6.0845138549804005,-18.877835090555493,6.708807380594692,-12.481174472767975,0.3121467628071741,10.627732132616984,54.35577906005824,7.99715700662631,6.396660617787555,1,0.7450103759765057,5.695007324218693,18.110008239746037,8.825012207031193,-30.299987792968807,2,-0.012122819023576148,1.3175228039716427,354.4700012207031,-4.074013374776588,362.1600036621094,1.1247350217561085,362.3500061035156,-0.012122819023576148
8705,2021-01-21,362.7999877929688,363.989990234375,359.94000244140625,361.2999877929688,2121600.0,0.00415167464898869,1.0876199465157133,0.2170775440982908,38.263109414526795,45.23426645857362,1.7419588171573537,5.126943749184477,11.75962025949974,0.881179835135697,9.543310842287339,4.04998779296875,-1.9496053886243772,-4.476013183593693,-17.391777367708812,8.439751000521426,-10.933895275651253,1.9818689084638663,7.1789603841990015,73.68411913578412,31.656550940635086,6.45788209205756,1,-1.0799865722656818,4.195007324218693,15.34001159667963,9.360015869140568,-31.029998779296932,3,-0.022133404215766483,1.0937128407363368,361.2999877929688,1.3175228039716427,354.4700012207031,-4.074013374776588,362.1600036621094,-0.022133404215766483
8706,2021-01-22,362.2999877929688,364.6300048828125,359.8500061035156,363.20001220703125,1960300.0,-0.0013781698368890982,1.5425459385754172,-0.6000162760416288,34.85353145515998,43.59885621263865,1.520856185574587,5.953443910126737,12.425344291105148,1.6176241103701159,9.338031714251755,4.779998779296875,-2.962504852836048,-4.9895126342772755,-17.882734881723025,7.903709613168473,-11.436123758000178,1.4570984894456274,5.925065810622868,79.06964223221303,42.34037030758553,6.4466111237228825,1,-0.5799865722656818,4.695007324218693,15.542510986328068,10.700012207031193,-33.83999633789068,4,-0.0333701262634305,1.0876199465157133,362.7999877929688,1.0937128407363368,361.2999877929688,1.3175228039716427,354.4700012207031,-0.0333701262634305
8707,2021-01-25,361.8800048828125,361.9599914550781,356.82000732421875,360.8599853515625,2735900.0,-0.001159213150170757,7.711891584337661,-1.1333242913333146,29.63209432494841,41.717181180104554,0.7568890612680548,6.717023764867804,12.957362590517278,2.2853460837632156,9.11597099615184,5.479980468750057,-3.448456876643945,-5.408995056152321,-18.3031005637053,7.485110451400658,-11.856047809928839,1.0380576976241969,4.766543604560638,77.4405295387065,45.671420206640136,6.447052753776496,1,-1.290008544921875,5.114990234375,14.129989624023438,11.1199951171875,-37.959991455078125,0,-0.05452086525951405,1.5425459385754172,362.2999877929688,1.0876199465157133,362.7999877929688,1.0937128407363368,361.2999877929688,-0.05452086525951405
8708,2021-01-26,364.9800109863281,365.8999938964844,358.8800048828125,360.20001220703125,1807000.0,0.008566392344665497,1.1208539435652283,4.686183580660603,37.643555098873904,40.446801569784654,-2.448542899695383,3.845693803309132,9.804624651834729,-0.6057772890932824,9.039457438451864,7.019989013671875,-3.774452249528167,-2.3289901733398324,-15.206632737717712,10.548652391038047,-8.767811455528772,4.109831108849107,-12.540008544921875,92.63423835493266,60.384437331046215,6.438821282188944,1,-4.3900146484375,2.014984130859375,10.917488098144531,9.259979248046875,-45.94000244140625,1,-0.0665241877594398,7.711891584337661,361.8800048828125,1.5425459385754172,362.2999877929688,1.0876199465157133,362.7999877929688,-0.0665241877594398
8709,2021-01-27,356.3900146484375,365.7999877929688,354.8500061035156,362.989990234375,3120800.0,-0.023535525451590877,-1.2623946228491199,-1.380748383142545,35.31567419206576,38.156889597907806,5.494953334107436,11.889902159033795,18.15104233888826,8.02583802795948,9.797170520720751,10.949981689453182,-4.598673065699586,-10.185487365722679,-23.81288888729995,3.4419141558545903,-16.999188126511342,-3.371786604934016,-3.6808123779296693,13.93674430936297,-21.09038418508517,6.813700760788647,1,3.079986572265625,10.60498046875,21.147483825683594,18.079986572265625,-39.07000732421875,2,-0.0631050810279814,1.1208539435652283,364.9800109863281,7.711891584337661,361.8800048828125,1.5425459385754172,362.2999877929688,-0.0631050810279814
8710,2021-01-28,357.05999755859375,361.6099853515625,356.07000732421875,356.8500061035156,2251100.0,0.001879914932008342,-5.259901032776427,-0.03181700482734385,37.92793691308051,36.75997050621257,3.6593590640914613,10.52624295809801,17.13933912327184,7.570405590525979,10.363892042642354,5.53997802734375,-4.865112913146902,-8.732504272460915,-22.669445052112337,5.204436507190508,-15.700974662286626,-1.7640338826352036,-4.086979455566393,19.99994476450346,-17.725683118664698,6.968470389825719,1,2.1100006103515625,9.93499755859375,19.44249725341797,17.410003662109375,-45.639984130859375,3,-0.07298492616585339,-1.2623946228491199,356.3900146484375,1.1208539435652283,364.9800109863281,7.711891584337661,361.8800048828125,-0.07298492616585339
8711,2021-01-29,352.42999267578125,356.2900085449219,351.8800048828125,354.75,2598700.0,-0.012967022109646176,-1.5789623971588171,-11.048103473332365,31.603254526659782,35.025095484950974,7.525629384108186,14.147319138495504,21.33615068835286,12.417838707744068,10.776437613580562,5.17999267578125,-5.44393703569807,-12.261508178710926,-26.78547830370337,2.262461946281519,-19.52349324120712,-4.999523116214732,13.470001220703125,3.9228831950753906,-33.011633849089236,7.261985062496216,1,6.4600067138671875,14.285003662109375,22.01250457763672,22.040008544921875,-33.649993896484375,4,-0.05862158185020194,-5.259901032776427,357.05999755859375,-1.2623946228491199,356.3900146484375,1.1208539435652283,364.9800109863281,-0.05862158185020194
8712,2021-02-01,350.5199890136719,352.7900085449219,349.2099914550781,351.2099914550781,2371200.0,-0.0054195264358969375,-1.1631539156570965,0.2974139065007498,34.51913250743682,35.36735542324072,8.505278951076036,14.745106664291654,22.71316818615111,14.659478468011287,11.15611371616742,3.58001708984375,-6.7180739472744335,-12.85851135253904,-27.52829895220964,1.811276247131559,-20.19340515237434,-5.52361755270374,15.099605102539044,7.848995607956145,-32.25172929277836,7.3348937998352906,2,7.035003662109375,14.860000610351562,23.014999389648438,23.95001220703125,-26.69000244140625,0,-0.06293506290659312,-1.5789623971588171,352.42999267578125,-5.259901032776427,357.05999755859375,-1.2623946228491199,356.3900146484375,-0.06293506290659312
8713,2021-02-02,355.5799865722656,357.70001220703125,350.7200012207031,351.760009765625,1905000.0,0.014435689025416476,-1.3661078668190823,-5.5361786819991154,41.102363097649395,35.65118350337793,4.044626629501522,8.168826118162315,17.157999380013734,9.843036048924432,10.63455675592154,7.180023193359375,-7.336302129121918,-6.570013427734352,-19.314979271508435,6.17495241603973,-12.942496349621365,-0.19753050584733955,9.383223437499964,38.396603516052416,-3.416207028127154,6.372482921887031,2,1.975006103515625,9.800003051757812,17.400009155273438,18.8900146484375,-26.92999267578125,1,-0.08903755649953293,-1.1631539156570965,350.5199890136719,-1.5789623971588171,352.42999267578125,-5.259901032776427,357.05999755859375,-0.08903755649953293
8714,2021-02-03,355.2099914550781,357.5299987792969,353.2099914550781,356.2300109863281,1759800.0,-0.0010405397692772045,1.386747597369752,-0.26702244094173666,37.25572171871204,35.539251537176284,3.8665139997660845,7.295972598206504,16.976082917686256,10.56708065067096,10.08481420946157,4.32000732421875,-7.823348567518281,-5.91350860595702,-17.28257165807446,5.45555444616042,-11.59804013201574,-0.22897707989829996,9.123089812499984,48.387120591253755,8.359346814329854,5.684531526058727,2,2.345001220703125,10.169998168945312,17.37250518798828,19.260009765625,-24.069976806640625,2,-0.10182704253894981,-1.3661078668190823,355.5799865722656,-1.1631539156570965,350.5199890136719,-1.5789623971588171,352.42999267578125,-0.10182704253894981
8715,2021-02-04,355.8500061035156,358.3800048828125,353.8500061035156,356.7099914550781,3411600.0,0.0018017923589810358,1.1571360062778835,0.8431067496409765,42.28028055891419,36.36444588203787,2.38810323543521,5.839333541040844,15.85823069662797,10.2948182830782,10.45025398038126,4.529998779296875,-6.836172259340458,-4.564994812011719,-15.350822519031908,6.220832895008471,-9.957908665521813,0.8279190414983759,7.878151571562512,72.41008642751837,28.559508469638423,5.392913853510094,2,1.704986572265625,9.529983520507812,16.10999298095703,18.6199951171875,-25.339996337890625,3,-0.10827595368394805,1.386747597369752,355.2099914550781,-1.3661078668190823,355.5799865722656,-1.1631539156570965,350.5199890136719,-0.10827595368394805
8716,2021-02-05,355.1700134277344,356.8500061035156,354.1000061035156,356.54998779296875,2165600.0,-0.001910896906331505,1.7777623649450534,1.6046486870120653,41.79385320022816,37.71575242373562,2.1795513495023897,5.81319789222124,16.023611994473583,11.281826979160087,11.293635957823588,2.75,-6.675389775422786,-4.60748748779298,-15.026533132895281,5.811558157309321,-9.81701031034413,0.6020353347581704,7.977417598543752,64.99469187940748,17.107627605997337,5.209522822551164,2,2.384979248046875,10.209976196289062,16.18248748779297,19.29998779296875,-27.920013427734375,4,-0.12318044414214524,1.1571360062778835,355.8500061035156,1.386747597369752,355.2099914550781,-1.3661078668190823,355.5799865722656,-0.12318044414214524
8717,2021-02-08,359.8299865722656,360.0400085449219,355.57000732421875,356.57000732421875,2520700.0,0.01312040140877313,1.4293331785349996,-2.3623476857073356,56.774512072822624,39.84141430972993,-3.1310625488821984,0.3762638242150729,10.81164909847621,6.9432769374018335,11.808794788584356,4.8699951171875,-6.521170765126726,0.5579864501953011,-8.701536433635624,9.817509334026226,-4.071774991720133,5.187747892110735,2.759946871164516,97.74654712866489,43.50294208339659,4.629761441915454,2,-2.3249969482421875,5.5500030517578125,12.172508239746094,14.6400146484375,-30.639984130859375,0,-0.11408162000062927,1.7777623649450534,355.1700134277344,1.1571360062778835,355.8500061035156,1.386747597369752,355.2099914550781,-0.11408162000062927
8718,2021-02-09,359.55999755859375,361.6700134277344,358.29998779296875,360.0400085449219,2154000.0,-0.0007503238299947368,-1.2466609022938813,-0.14724357114104641,47.36364628396928,41.18007787549698,-4.146839522282448,0.3117595330045333,10.40133040971142,7.539256201549165,12.368583919596315,3.370025634765625,-6.178757253001379,0.510498046875,-8.479592472905551,9.500588566655551,-3.9845472130152757,5.005543306765276,2.494738205302326,75.05897885418695,19.969115303201704,4.495045259890283,2,-4.1199951171875,5.8199920654296875,12.737503051757812,14.910003662109375,-36.579986572265625,1,-0.0993714852289862,1.4293331785349996,359.8299865722656,1.7777623649450534,355.1700134277344,1.1571360062778835,355.8500061035156,-0.0993714852289862
8719,2021-02-10,356.1199951171875,361.0,355.1199951171875,361.0,2162400.0,-0.009567255714661882,1.4098356555019136,10.166444147752559,40.4407500314434,41.45927933309286,-0.8372087943452016,3.2837495108692565,13.086392806929211,11.365995733218938,12.595503993504153,5.8800048828125,-5.667817824480892,-2.5255035400390398,-11.263720713921202,6.212713633843123,-6.894612126980121,1.8436050469020415,5.550018310546875,29.027965314580523,-22.73042051415752,4.369108586941093,2,-0.67999267578125,8.589996337890625,17.30500030517578,18.350006103515625,-27.209991455078125,2,-0.07713692462470023,-1.2466609022938813,359.55999755859375,1.4293331785349996,359.8299865722656,1.7777623649450534,355.1700134277344,-0.07713692462470023
8720,2021-02-11,352.20001220703125,356.5,351.3900146484375,355.7300109863281,2088400.0,-0.011007477715106462,1.015782535679245,0.7233596818170448,36.83525089540145,42.04061226295305,2.5936352122500352,6.368560326495071,16.081356553785042,15.700471744244737,13.629193023593182,5.1099853515625,-5.997936819781785,-5.707986450195335,-13.97197697759998,2.556004077209309,-9.839981713897657,-1.5759911864930132,9.470001220703125,7.879354618456012,-38.75445312811579,4.13199526370232,2,3.239990234375,10.304977416992188,21.22498321533203,22.269989013671875,-17.71002197265625,3,-0.059795561694115484,1.4098356555019136,356.1199951171875,-1.2466609022938813,359.55999755859375,1.4293331785349996,359.8299865722656,-0.059795561694115484
8721,2021-02-12,352.75,352.9800109863281,350.1000061035156,351.989990234375,2096600.0,0.0015615780065489915,3.7211966581619893,-0.21530029134355197,38.139748405931314,42.44290291834131,2.3398772291881755,5.336071244782715,14.729389984772638,15.514741559883248,14.562453335354341,2.8800048828125,-5.533428892721929,-4.677998352050793,-12.9707958161992,3.6147991120976144,-8.824397084124996,-0.5315996199765891,8.421612548828136,22.903994977922906,-19.013690131384898,4.146398732074205,2,3.135009765625,7.67999267578125,20.67499542236328,21.720001220703125,-12.410003662109375,4,-0.06304745636959608,1.015782535679245,352.20001220703125,1.4098356555019136,356.1199951171875,-1.2466609022938813,359.55999755859375,-0.06304745636959608
8722,2021-02-16,354.0,355.3599853515625,352.0400085449219,353.0799865722656,1829000.0,0.003543586109142405,-1.2133403863564693,1.2105284291680052,35.01632910411897,41.76667691906015,1.8276237251970429,3.629485187059231,12.806287133837372,14.562046108966342,15.264686891027567,3.319976806640625,-5.261199216029695,-3.0199981689453352,-11.133532565515225,5.093536227624554,-7.07676536723028,1.0367690293396095,6.693147705078161,33.7077910773727,-1.720458426825168,4.056767198284945,2,1.885009765625,6.1049957275390625,18.63249969482422,20.470001220703125,-15.959991455078125,1,-0.07556497175141241,3.7211966581619893,352.75,1.015782535679245,352.20001220703125,1.4098356555019136,356.1199951171875,-0.07556497175141241
8723,2021-02-17,358.0400085449219,358.1700134277344,351.9100036621094,353.1099853515625,2143000.0,0.011412453516728371,1.4123198504118966,5.358642651010051,52.570890032838086,43.46836228729638,-2.041409550140088,-0.13634451423331484,8.430891815495897,10.842978890406584,14.678452284387959,6.260009765625,-4.100815481835582,0.8415100097656136,-7.19250361700432,8.875523636535547,-3.175496803619353,4.85851682315058,2.193812910156282,72.84409988492907,33.26400903451897,4.017006813384967,2,-2.154998779296875,2.0649871826171875,15.014991760253906,16.42999267578125,-11.70001220703125,2,-0.08057760422016058,-1.2133403863564693,354.0,3.7211966581619893,352.75,1.015782535679245,352.20001220703125,-0.08057760422016058
8724,2021-02-18,356.9200134277344,358.20001220703125,352.2799987792969,352.2799987792969,1914900.0,-0.0031281283947545147,-1.5517218699850044,0.941175014082589,49.78490418459131,44.302209356816064,-0.7301184598554755,0.6732048815866278,9.215558123089181,12.242818812213557,14.058594353959956,5.920013427734375,-2.9960215552165437,-0.05948638916015625,-7.858091690756851,7.739118912436538,-3.9587890399585035,3.839816261638191,2.872854827343758,84.19755784206977,40.399920926951594,3.8993026507983437,2,-1.035003662109375,2.0549774169921875,14.694976806640625,17.54998779296875,-4.9000244140625,3,-0.09509134025704635,1.4123198504118966,358.0400085449219,-1.2133403863564693,354.0,3.7211966581619893,352.75,-0.09509134025704635
8725,2021-02-19,354.7699890136719,357.92999267578125,354.5799865722656,356.69000244140625,1839400.0,-0.006023827000941839,-1.9130255947563257,-0.413794691010497,53.89221374510789,45.646471639580476,1.3975631605422336,2.309190040700628,11.00158049125372,14.73360179529817,13.787436785033652,3.350006103515625,-2.5737697394374095,-1.8080108642578239,-9.158864388320751,5.542842659805103,-5.483437626289287,1.8674158977736397,4.599564169406278,57.654066558410975,8.448504473519982,3.6754267620314587,2,1.115020751953125,4.2050018310546875,15.9425048828125,19.70001220703125,1.3800048828125,4,-0.07289225738473026,-1.5517218699850044,356.9200134277344,1.4123198504118966,358.0400085449219,-1.2133403863564693,354.0,-0.07289225738473026
8726,2021-02-22,350.2099914550781,353.2900085449219,348.82000732421875,352.75,2215600.0,-0.012853391492531285,1.4695964458232522,1.3229118652149725,49.52614196148679,44.84109718276539,5.788738586476654,6.236756399989019,14.999426947516099,19.498892344417357,13.943539559019452,5.949981689453125,-2.0255446754626973,-5.763508605957043,-13.121546971248279,1.5945297593341934,-9.44252778860266,-2.0844894233114246,8.753179258880039,14.818586431722647,-37.9817119360969,3.679019182645613,2,5.0350189208984375,7.45001220703125,20.50250244140625,24.260009765625,-0.459991455078125,0,-0.04488735788316178,-1.9130255947563257,354.7699890136719,-1.5517218699850044,356.9200134277344,1.4123198504118966,358.0400085449219,-0.04488735788316178
8727,2021-02-23,342.1499938964844,351.0,342.0299987792969,349.79998779296875,3692600.0,-0.023014756161311878,-1.2737691412127377,3.0117984885439317,31.195733174720374,43.04466239284884,12.378858569702857,13.431482119853513,22.49873263012563,27.679161049280992,13.999903309841955,8.970001220703125,-2.0543475835830236,-12.837005615234375,-21.94347893543619,-3.7305322950325603,-17.39024227533531,-8.28376895513344,16.20458701408944,0.74208421485716,-51.65444983048947,4.553236660100913,2,9.365005493164062,11.81500244140625,28.5625,32.32000732421875,10.33001708984375,1,-0.005290070410293057,1.4695964458232522,350.2099914550781,-1.9130255947563257,354.7699890136719,-1.5517218699850044,356.9200134277344,-0.005290070410293057
8728,2021-02-24,340.70001220703125,342.5,337.8900146484375,341.7900085449219,3305800.0,-0.004237853910036282,2.673325470837842,0.1424832951032213,30.279967450082253,41.91568655047537,12.14990093793142,13.670073336346377,23.407970159455203,29.196537517195054,14.937956157069166,4.6099853515625,-2.072416289285286,-13.072987365722668,-23.006335012082104,-3.139639719363231,-18.039661188902414,-8.106313542542921,16.3486021330404,13.83553863306477,-37.45429389036913,4.966673823179722,2,7.345001220703125,11.194992065429688,29.67748260498047,35.62498474121094,14.239990234375,2,-0.007807465708257744,-1.2737691412127377,342.1499938964844,1.4695964458232522,350.2099914550781,-1.9130255947563257,354.7699890136719,-0.007807465708257744
8729,2021-02-25,333.8999938964844,343.0,333.3500061035156,340.8500061035156,3618100.0,-0.01995896115910545,-1.3975176471480237,6.376179410364812,24.446988170961163,40.53921291442646,17.284161236076272,19.709312531419812,29.50260901078144,35.96984683842038,15.532699935166255,9.649993896484375,-3.458098185205756,-18.748504638671875,-31.979144226050778,-5.517865051292972,-25.363824432361298,-12.133184844982452,21.232760474423856,2.2375430977221065,-44.4647796753996,6.615319793689445,2,11.875015258789062,15.725006103515625,31.657501220703125,38.89500427246094,26.920013427734432,3,0.03725667166457902,2.673325470837842,340.70001220703125,-1.2737691412127377,342.1499938964844,1.4695964458232522,350.2099914550781,0.03725667166457902
8730,2021-02-26,331.0,335.8900146484375,330.94000244140625,335.510009765625,3362200.0,-0.008685216979618882,-1.1382319597142028,0.6489211286653962,23.245473874236637,38.88429352201594,18.84213583755809,21.6677716347819,31.672193211735646,38.881083638339135,16.236629182822536,4.95001220703125,-4.601165376658514,-20.345498657226585,-36.54638657985828,-4.144610734594892,-28.44594261854246,-12.24505469591071,21.518824578821125,0.2684453790118315,-42.29746338677856,8.100443961315854,2,13.57000732421875,17.419998168945312,33.519996643066406,41.79499816894531,29.1199951171875,4,0.0635044985307307,-1.3975176471480237,333.8999938964844,2.673325470837842,340.70001220703125,-1.2737691412127377,342.1499938964844,0.0635044985307307
8731,2021-03-01,331.7699890136719,336.0,331.3599853515625,335.2099914550781,4653200.0,0.0023262507965917667,-1.17840563929165,0.7627483354084339,16.012573724995605,36.77276514655779,16.520468420469058,20.312035263493954,30.24627717923613,38.0699267662219,16.427778406717337,5.0,-5.293670732943042,-18.542509460449196,-36.93821443971933,-0.14680448117906053,-27.740361950084264,-9.344656970814128,17.727800465911173,4.1375208039846285,-30.149307012744934,9.197852489635055,3,12.800018310546875,16.650009155273438,32.58750915527344,41.02500915527344,27.040008544921875,0,0.07348466012641008,-1.1382319597142028,331.0,-1.3975176471480237,333.8999938964844,2.673325470837842,340.70001220703125,0.07348466012641008
8732,2021-03-02,328.4599914550781,334.69000244140625,328.4200134277344,333.69000244140625,4660100.0,-0.00997678412213876,-1.361592441248987,1.520350951899363,14.914234681124896,32.58869232970077,17.686554993609036,23.06728688499703,32.92702207015418,41.32276318016045,16.40481285638955,6.269989013671875,-5.661751254439309,-20.74950714111327,-41.57745473224372,0.07844045001718314,-31.163480936678468,-10.335533345548072,18.439707839160178,0.2741979709350151,-27.663247288120793,10.413973795565225,3,14.850021362304688,18.70001220703125,35.89750671386719,44.33500671386719,32.760009765625,1,0.06481766150759216,-1.17840563929165,331.7699890136719,-1.1382319597142028,331.0,-1.3975176471480237,333.8999938964844,0.06481766150759216
8733,2021-03-03,323.9200134277344,328.4200134277344,323.760009765625,328.1700134277344,4064200.0,-0.013822012255531146,-1.0393856427378965,0.812617795853586,14.553043328690507,28.674041123489562,18.861072789049445,26.47094422427398,36.744616231915415,45.70403368921103,17.43555613519302,4.699981689453125,-6.3463509498619715,-23.70648651123048,-47.14475212937276,-0.2682208930881984,-35.42561932030162,-11.98735370215934,20.022936127863318,0.8316202875379091,-25.853866151088503,11.719132809071146,3,16.92498779296875,20.909988403320312,39.87248229980469,48.87498474121094,39.28997802734375,2,0.08816990730634622,-1.361592441248987,328.4599914550781,-1.17840563929165,331.7699890136719,-1.1382319597142028,331.0,0.08816990730634622
8734,2021-03-04,319.0400085449219,325.6000061035156,315.0400085449219,323.3699951171875,5501200.0,-0.01506546270843867,1.4027274841944097,1.018820369944853,14.251808980121453,24.26955170515774,19.89488702969612,30.04254345822875,40.93670021150183,50.36229071852995,18.7329363529164,10.55999755859375,-7.2709750985131905,-26.777992248535156,-53.15057835646945,-0.40540614060086,-39.96428530250233,-13.59169919456798,21.27001184848075,19.083977245758334,-9.5680800792491,13.18629305396716,3,15.125,21.379989624023438,44.75248718261719,53.75498962402344,45.769989013671875,3,0.11252505308101357,-1.0393856427378965,323.9200134277344,-1.361592441248987,328.4599914550781,-1.17840563929165,331.7699890136719,0.11252505308101357
8735,2021-03-05,317.32000732421875,318.42999267578125,307.0,315.3299865722656,8102800.0,-0.005391177202344388,4.429936282646988,-0.4595905134439863,12.744477632631174,20.182700113062673,17.594165819604484,30.28046552950792,42.000053466195425,51.7785147725923,20.412850522362543,12.040008544921875,-9.533791297250048,-26.571493530273415,-55.3755671695568,2.232580109009973,-40.97353034991511,-12.16945671063172,17.936010699487724,35.586232152478445,5.950675377865707,14.402036819641683,3,11.67999267578125,17.014999389648438,45.91249084472656,55.47499084472656,47.889984130859375,4,0.13708558866745002,1.4027274841944097,319.0400085449219,-1.0393856427378965,323.9200134277344,-1.361592441248987,328.4599914550781,0.13708558866745002
8736,2021-03-08,311.4200134277344,322.3299865722656,310.9200134277344,318.9100036621094,4873500.0,-0.018593198538710887,-1.687864845434939,-3.7637749390421567,9.214557942202504,17.740347309449575,19.459532783804605,34.50379165624122,47.25608186027057,57.22524962407067,21.910739089659646,11.40997314453125,-12.022208060328182,-30.28398742675779,-61.98138612916915,1.4134112756535728,-46.13268677796344,-14.435288075552137,18.184800991230816,15.962488400235411,-12.614416445158774,15.848699351205674,3,13.579986572265625,22.914993286132812,51.66248321533203,61.37498474121094,51.75,0,0.1563803852983714,4.429936282646988,317.32000732421875,1.4027274841944097,319.0400085449219,-1.0393856427378965,323.9200134277344,0.1563803852983714
8737,2021-03-09,318.7799987792969,320.2799987792969,312.7099914550781,313.760009765625,5426800.0,0.02363362993454632,-1.1263988958848565,-0.6702263763486423,14.643336532404604,16.00294387415206,9.42727200709686,25.20292799246414,39.32889030282877,49.38313987565755,24.09468085353473,8.8599853515625,-14.614072932524266,-20.871502685546886,-52.940991675569705,11.197986304475933,-36.906247180558296,-4.836758190535477,6.303852755875255,54.99529129166779,30.69526294068644,16.03474449501141,3,6.220001220703125,15.555007934570312,44.022499084472656,53.73500061035156,50.01998901367193,1,0.12557249178927044,-1.687864845434939,311.4200134277344,4.429936282646988,317.32000732421875,1.4027274841944097,319.0400085449219,0.12557249178927044
8738,2021-03-10,323.8299865722656,327.3900146484375,317.32000732421875,321.1400146484375,4523500.0,0.0158416080441266,1.0530027531069668,0.5358521535608985,22.169845220055265,15.74992799071807,1.9362290229428254,18.27590448893619,33.67196393746582,43.9128615659323,26.226770408648452,10.07000732421875,-16.839985239778116,-14.035014343261707,-45.40811050076479,17.338081814241377,-29.72156242201322,1.6515337354898065,-16.829986572265625,82.54033585775437,63.09811216381284,15.686548078751537,3,-2.329986572265625,10.505020141601562,37.63750457763672,47.350006103515625,46.8900146484375,2,0.11546186640777178,-1.1263988958848565,318.7799987792969,-1.687864845434939,311.4200134277344,4.429936282646988,317.32000732421875,0.11546186640777178
8739,2021-03-11,328.6499938964844,331.25,326.7200012207031,330.4100036621094,4338900.0,0.014884376135880562,1.6337183513422402,-0.6542855522151001,28.97615676580142,16.386670534225267,-4.142427780500327,11.902649355243511,28.07961110561206,38.72442729775207,27.73076579241918,7.420013427734375,-17.71891568634328,-7.8415069580078125,-38.23967004176819,22.556656125752568,-23.04058849988803,7.357574583872406,-21.242193603515602,89.2783253463273,71.58511686470736,15.1990815418802,3,-7.149993896484375,5.6850128173828125,32.81749725341797,42.529998779296875,40.89999389648443,3,0.10515745687029954,1.0530027531069668,323.8299865722656,-1.1263988958848565,318.7799987792969,-1.687864845434939,311.4200134277344,0.10515745687029954
8740,2021-03-12,331.1400146484375,331.6300048828125,325.6000061035156,328.1000061035156,3182100.0,0.0075765123937212575,2.0000075914580915,-1.727267998335414,34.12157337665934,18.39878160663235,-7.387358460162773,8.173003771547826,24.776739946370924,35.79752119943083,28.795399459541184,6.029998779296875,-18.48602432596232,-4.298486328125023,-33.85284094701257,25.25586829076252,-19.075663637568823,10.478690981318778,-22.778526367187453,97.63403941794068,76.28995809652974,14.777177309443783,3,-10.295013427734375,3.1949920654296875,30.327476501464844,40.03997802734375,40.589996337890625,4,0.1016789920297092,1.6337183513422402,328.6499938964844,1.0530027531069668,323.8299865722656,-1.1263988958848565,318.7799987792969,0.1016789920297092
8741,2021-03-15,330.510009765625,333.67999267578125,327.32000732421875,333.6000061035156,3243000.0,-0.0019025332335065315,2.913873890792995,-1.016443306730914,38.9395743427146,21.06826379125343,-7.772207970685429,7.432482151419663,24.514042537891726,36.07802566667215,29.615513202386644,6.3599853515625,-18.378681763720863,-3.8164916992187727,-32.28181902676846,24.648835628330914,-18.049155362993588,10.416171964556042,-20.752410488281214,84.88324880483741,58.41606769276554,14.232663663774835,3,-10.170013427734375,3.8249969482421875,30.957481384277344,40.66998291015625,43.579986572265625,0,0.10498920052091609,2.0000075914580915,331.1400146484375,1.6337183513422402,328.6499938964844,1.0530027531069668,323.8299865722656,0.10498920052091609
8742,2021-03-16,327.25,330.0299987792969,326.6400146484375,329.6700134277344,3066700.0,-0.009863573475238363,1.1592364735496787,0.7831767947616367,37.64466836588804,23.6339999064976,-5.25444663947917,9.049677130929695,26.749948903233417,38.922120362741566,30.97426794498671,3.8699951171875,-18.02887009812565,-5.739001464843739,-32.790833926272285,21.312830996584808,-19.26491769555804,7.786914765870563,-15.578609250781199,60.696831093634586,31.28384483468753,13.525916230714286,3,-6.910003662109375,7.0850067138671875,34.217491149902344,43.92999267578125,44.010009765625,1,0.10976321903051,2.913873890792995,330.510009765625,2.0000075914580915,331.1400146484375,1.6337183513422402,328.6499938964844,0.10976321903051
8743,2021-03-17,329.19000244140625,330.5,324.1199951171875,326.0,2672400.0,0.00592819691797164,1.1962160288262547,-1.3181755129320671,45.249149022753684,27.0781488001234,-7.116681611306262,5.098908073546397,23.678629629088164,36.58108516634786,33.01958981740138,6.3800048828125,-17.47199424529873,-2.3564987182617188,-26.727841177327207,22.01484374080377,-14.542169947794491,9.829172511271054,-15.757923538062471,53.03356296007814,19.3493242736106,12.185671229532744,3,-8.850006103515625,5.1450042724609375,32.25248718261719,41.989990234375,44.089996337890625,2,0.12032560241136991,1.1592364735496787,327.25,2.913873890792995,330.510009765625,2.0000075914580915,331.1400146484375,0.12032560241136991
8744,2021-03-18,322.9800109863281,328.1400146484375,322.3800048828125,326.4800109863281,2736900.0,-0.018864459458131533,-1.4510616193753652,-1.0971778436812398,42.416799450129304,30.375073446512083,-0.32299223076671524,9.102518368855158,28.803987655909907,42.38291382014336,35.24049263238843,6.80999755859375,-16.641428831252597,-6.8694900512695085,-28.357770939413967,14.61879083687495,-17.613630495341738,3.874650392802721,-7.9280989811893505,5.309794262689114,-31.254590743867038,10.74414044407222,3,-0.6800079345703125,11.019989013671875,37.42998504638672,48.199981689453125,45.53997802734375,3,0.1478109747057872,1.1962160288262547,329.19000244140625,1.1592364735496787,327.25,2.913873890792995,330.510009765625,0.1478109747057872
8745,2021-03-19,328.9100036621094,329.25,322.3900146484375,323.6099853515625,4859300.0,0.018360246684220538,1.2943052670793507,-1.5142909458705358,47.53619363000524,34.63303296737906,-4.957371702675744,1.197207123587475,22.02030674122102,36.093459335401235,37.50875107765432,6.8599853515625,-15.231116377492299,0.3535018920898665,-17.650646846118264,18.357650630297996,-8.648572477014227,9.35557626119396,-12.367845203319177,57.7876622429634,16.414225618601826,9.002074369104069,3,-5.7150115966796875,3.69000244140625,31.164993286132812,42.269989013671875,41.29998779296875,4,0.12355958675130196,-1.4510616193753652,322.9800109863281,1.1962160288262547,329.19000244140625,1.1592364735496787,327.25,0.12355958675130196
8746,2021-03-22,334.489990234375,336.1700134277344,328.19000244140625,328.45001220703125,4064900.0,0.016965086224613568,-1.4329310842117995,1.1396145585618784,54.99917267007955,39.11701476045405,-7.734056216312638,-5.924625660135121,15.701569506618512,30.244921419020784,38.55294008842656,7.980010986328125,-13.161003257457423,6.719488525390602,-8.454493805091488,21.893470855872692,-0.8675026398504428,14.306479690631647,-16.57680503822553,87.81709824264004,39.54110071044289,7.586991165241034,3,-7.7449798583984375,-1.889984130859375,24.482505798339844,36.69000244140625,35.100006103515625,0,0.11133373744864317,1.2943052670793507,328.9100036621094,-1.4510616193753652,322.9800109863281,1.1962160288262547,329.19000244140625,0.11133373744864317
8747,2021-03-23,340.3399963378906,342.510009765625,333.79998779296875,333.8900146484375,3641200.0,0.017489330844897788,-1.627443579605345,1.0678816479552138,63.32358342363473,43.68965233862955,-11.403340221756821,-12.561204380682284,9.100438638031278,24.12556096034757,38.44484854226319,8.71002197265625,-10.514684452239123,12.659994506835915,-2.1705916616917307,27.49058067536356,5.2447014225721205,20.07528759109971,-20.601128318582653,89.22000545768776,33.49916997564793,7.415293084263821,3,-7.894989013671875,-7.739990234375,17.8175048828125,30.839996337890625,33.20001220703125,1,0.0991655414090471,-1.4329310842117995,334.489990234375,1.2943052670793507,328.9100036621094,-1.4510616193753652,322.9800109863281,0.0991655414090471
8748,2021-03-24,338.0400085449219,342.510009765625,336.8299865722656,342.2200012207031,3006400.0,-0.006757912139968791,1.3865594706877982,-0.6480627197153577,66.0907918962981,47.813500686462504,-7.683707954226065,-11.036565595711295,10.798259677309204,26.26399077274766,37.87257941809397,5.680023193359375,-6.801569928587185,10.493006896972645,-3.8868045865423824,24.872818380487672,3.3031011552151313,17.68291263873016,-15.568603516055873,77.79433613292501,16.718789759483705,7.18990574175752,3,-5.595001220703125,-5.44000244140625,19.954994201660156,30.599990844726562,34.04998779296875,2,0.09827239492655648,-1.627443579605345,340.3399963378906,-1.4329310842117995,334.489990234375,1.2943052670793507,328.9100036621094,0.09827239492655648
8749,2021-03-25,346.3399963378906,347.7799987792969,337.2699890136719,337.80999755859375,4307100.0,0.024553270569053876,-1.187303311199393,-2.040673140103672,72.11216448434706,52.03467747620559,-14.762963019436654,-19.348818383759067,1.974011056246809,17.85066566711913,36.873422382707346,10.510009765625,-3.379631185154892,18.170994567871105,1.7087340413729635,34.63325509436925,9.939864304622006,26.402124831120204,-21.46395874061352,94.32846261744588,28.78823523614693,8.231130263249076,3,-11.259994506835938,-13.739990234375,11.655006408691406,21.705001831054688,32.98001098632818,3,0.0777848435822106,1.3865594706877982,338.0400085449219,-1.627443579605345,340.3399963378906,-1.4329310842117995,334.489990234375,0.0777848435822106
8750,2021-03-26,352.0199890136719,352.4599914550781,344.1000061035156,346.2099914550781,3061200.0,0.01640004832199571,1.4992473245810107,0.6811252508845805,81.03975406737949,56.71247522339058,-19.187418016077117,-24.636425440263054,-4.2637038420865,12.204815937032208,35.79522357933351,8.3599853515625,-0.3451252621910612,22.79998779296875,3.1931058249458033,42.4068697609917,12.996546808957305,32.603428776980195,-23.937396850912023,98.1870513367007,25.286025674056646,9.803440984011466,3,-14.599990844726562,-19.55499267578125,5.410011291503906,13.360000610351562,23.27001953125,4,0.04687233826190251,-1.187303311199393,346.3399963378906,1.3865594706877982,338.0400085449219,-1.627443579605345,340.3399963378906,0.04687233826190251
8751,2021-03-29,356.1499938964844,357.7699890136719,351.010009765625,351.45001220703125,3012000.0,0.01173230217518162,-1.422937460690749,0.8089472744272043,80.05469309135248,61.424700192886625,-21.56578106262873,-28.297098690599682,-8.766644320109663,8.02521849404809,34.88311109335799,6.759979248046875,2.2010462234171086,25.710992431640648,2.700493760121219,48.721491103160076,14.205743095880905,37.21624176740039,-24.167017846953627,93.24157265462175,17.328907956402375,11.505249335759727,3,-16.074996948242188,-23.764999389648438,1.2800064086914062,9.229995727539062,16.350006103515625,0,0.03947774196138365,1.4992473245810107,352.0199890136719,-1.187303311199393,346.3399963378906,1.3865594706877982,338.0400085449219,0.03947774196138365
8752,2021-03-30,349.75,354.7699890136719,348.8399963378906,353.5799865722656,2602400.0,-0.017969939649485234,-1.0991147192109711,-0.8148939347700459,70.40303676859534,64.21957660909126,-13.006268327216503,-21.31306221466417,-2.815518347454315,14.217029759108414,33.53887550183147,7.30999755859375,4.132268327214604,18.246498107910156,-6.2972520619221655,42.79024827774248,5.974623022994024,30.51837319282629,-13.12536161692384,61.70015244213466,-12.821683821825594,12.271875084916156,3,-9.675003051757812,-17.365005493164062,6.702507019042969,15.43499755859375,33.010009765625,1,0.05672622255293969,-1.422937460690749,356.1499938964844,1.4992473245810107,352.0199890136719,-1.187303311199393,346.3399963378906,0.05672622255293969
8753,2021-03-31,352.4800109863281,357.45001220703125,349.2300109863281,350.6600036621094,2832200.0,0.007805606822953948,-2.5128265320761116,-0.47519940080158724,69.39607677931461,67.21727409011184,-13.505402126246963,-22.971483531321724,-5.724019283694304,11.225375463906971,31.831662680485053,8.220001220703125,5.857984551021843,19.548509216308616,-6.41948893266931,45.51650736528654,6.564510141819653,32.53250829079758,-12.049209489744726,74.19522913490853,1.4763741190041912,12.98399907448896,3,-12.400009155273438,-20.095016479492188,0.25998687744140625,9.309982299804688,31.839996337890682,2,0.05974806202389327,-1.0991147192109711,349.75,-1.422937460690749,356.1499938964844,1.4992473245810107,352.0199890136719,0.05974806202389327
8754,2021-04-01,354.94000244140625,357.32000732421875,351.6300048828125,352.5400085449219,2938600.0,0.006979094922842322,-1.6966828414605044,1.3186726583721788,69.38110911084448,69.6444869213162,-12.242542365030147,-23.825586729312136,-8.557780017382925,8.37072684726752,29.427825000163466,5.69000244140625,8.17507621659712,20.2135009765625,-6.658752164045836,47.085754117170836,6.777374406258332,33.64962754686667,-11.388147191746953,79.29780460688755,9.328593752164437,13.436126570304157,4,-11.960006713867188,-22.555007934570312,-4.969993591308594,4.779998779296875,26.540008544921875,3,0.04831800805353148,-2.5128265320761116,352.4800109863281,-1.0991147192109711,349.75,-1.422937460690749,356.1499938964844,0.04831800805353148
8755,2021-04-05,360.8200073242188,362.6700134277344,356.8399963378906,357.5,2705700.0,0.016566193842248778,-1.5129304674962512,1.3833399031064668,72.73819520821107,71.61548942555304,-14.661960111954158,-27.699767681549872,-14.799291202825088,2.1193843499810896,26.647174956236064,7.730010986328125,10.15271786333426,23.918505859375045,-4.041363716471324,51.878375435221415,9.938571071451861,37.89844064729823,-14.708887997037266,86.62325511604651,17.77467794738628,13.97993478792319,4,-12.585006713867244,-25.98500061035162,-13.120002746582088,-3.3700103759766193,17.359985351562443,0,0.0512721013925832,-1.6966828414605044,354.94000244140625,-2.5128265320761116,352.4800109863281,-1.0991147192109711,349.75,0.0512721013925832
8756,2021-04-06,360.1199951171875,362.7999877929688,359.0,359.79998779296875,2142000.0,-0.0019400592894570634,-2.9583558508440686,0.09638753561908099,75.64363601733247,72.98438415818612,-11.112607629974832,-24.416028494597356,-14.460254017718853,2.770099863978544,24.502475653240037,3.799987792968807,13.033065360113994,20.783494567871116,-6.301326432239307,47.86831556798154,7.241084067815905,34.32590506792633,-10.69709696989537,80.80233297846029,10.471412806442046,13.542410500055203,4,-10.305007934570312,-25.220001220703125,-13.624992370605469,-3.875,12.08001708984375,1,0.04212488513112933,-1.5129304674962512,360.8200073242188,-1.6966828414605044,354.94000244140625,-2.5128265320761116,352.4800109863281,0.04212488513112933
8757,2021-04-07,358.80999755859375,361.4599914550781,357.6099853515625,360.8699951171875,1808400.0,-0.0036376696000105513,1.3765541406073394,-6.4373450314705325,73.33754597356227,73.78957905565991,-7.7188334735643025,-21.031620578667116,-13.520356914196554,3.99681598491253,22.157769531145963,3.850006103515625,15.388317543433516,17.47199707031251,-9.128628333986171,44.072622474611194,4.1716843681631985,30.772309772461824,-6.711681482166284,70.5969266474907,-1.8425973368873372,13.30031270214933,4,-8.775009155273438,-23.910003662109375,-12.314994812011719,-2.56500244140625,20.720001220703125,2,0.038153904669756766,-2.9583558508440686,360.1199951171875,-1.5129304674962512,360.8200073242188,-1.6966828414605044,354.94000244140625,0.038153904669756766
8758,2021-04-08,361.2200012207031,366.0199890136719,359.6000061035156,362.7999877929688,2839200.0,0.0067166569452006275,-1.6639061421670118,0.7669846819353776,82.04827979199334,74.89359186762061,-7.258252309402849,-21.604507955026975,-16.380025000081503,1.4161061199465053,21.1830580568524,7.209991455078125,17.054439115647995,18.01249999999999,-8.662664019993144,44.68766401999312,4.6749179900034505,31.350082009996527,-6.981350800967391,66.64355047706302,-13.697233729878363,13.337582009996563,4,-6.160003662109375,-24.710006713867188,-15.984992980957031,-6.2350006103515625,23.20001220703125,3,0.05963127310816074,1.3765541406073394,358.80999755859375,-2.9583558508440686,360.1199951171875,-1.5129304674962512,360.8200073242188,0.05963127310816074
8759,2021-04-09,363.2099914550781,363.7099914550781,359.6000061035156,360.9100036621094,1610800.0,0.005509080969077207,1.4909094271921874,-1.4557008479322675,80.77889970161542,74.86460804920239,-7.379623185765581,-22.000577173782688,-18.528903279986594,-0.7792996583340255,20.79704658059962,4.1099853515625,17.854293083074822,18.274490356445312,-8.902859764617347,45.45184047750797,4.685815295913983,31.863165416976642,-6.61507331655514,69.38998038629035,-13.233408681333714,13.588675060531331,4,-5.779998779296875,-26.699996948242188,-20.37248992919922,-10.55499267578125,20.75,4,0.058120691516691414,-1.6639061421670118,361.2200012207031,1.3765541406073394,358.80999755859375,-2.9583558508440686,360.1199951171875,0.058120691516691414
8760,2021-04-12,364.80999755859375,365.25,361.3399963378906,362.8399963378906,1836600.0,0.0044051819640360534,1.7438563428241014,0.8565268158055357,79.30036050149337,74.78079331699583,-7.794217960918104,-22.080875643010586,-20.294080001817917,-2.6274800209564546,20.344752643320618,3.910003662109375,18.8618412621974,18.190997314453114,-9.553652179380265,45.93564680828649,4.318672567536453,32.063322061369774,-6.330065245040998,85.61247409998585,3.4954395705330654,13.872324746916677,4,-7.3800048828125,-28.300003051757812,-27.517494201660156,-16.514999389648438,18.0,0,0.0456950564384051,1.4909094271921874,363.2099914550781,-1.6639061421670118,361.2200012207031,1.3765541406073394,358.80999755859375,0.0456950564384051
8761,2021-04-13,365.2099914550781,367.2999877929688,364.2699890136719,365.3399963378906,1796400.0,0.0010964444482366442,-2.0149095105065546,-0.06599228540888882,76.86326087959752,75.49859599599606,-7.569961787568047,-20.815145870010042,-20.70874028083898,-3.2910107318451765,20.28380093234411,3.029998779296932,18.76774221515791,16.855992126464855,-10.98682770690948,44.69881195983919,2.934582209777659,30.77740204315205,-5.6099853515625,78.43141577591427,-2.672006794056614,13.92140991668718,4,-6.9449920654296875,-26.099990844726562,-33.54248809814453,-20.93499755859375,14.45001220703125,1,0.035513818143440457,1.7438563428241014,364.80999755859375,1.4909094271921874,363.2099914550781,-1.6639061421670118,361.2200012207031,0.035513818143440457
8762,2021-04-14,363.1700134277344,364.8500061035156,362.5499877929688,364.8500061035156,1509400.0,-0.005585767298468491,1.7381289736602412,12.922535211267606,77.29743885540765,76.37652511556193,-3.8288023817181625,-16.807902555756073,-18.64586120061938,-1.563117474149692,20.031738321321367,2.660003662109318,17.525819087611865,13.020013427734398,-13.702461029038375,39.74248788450717,-0.3412238006519601,26.381250656120756,-2.0300109863281364,46.363841736255814,-33.70581077194446,13.36123722838638,4,-3.70501708984375,-23.165023803710938,-33.50251007080078,-18.89501953125,20.40997314453125,2,0.024864384297779374,-2.0149095105065546,365.2099914550781,1.7438563428241014,364.80999755859375,1.4909094271921874,363.2099914550781,0.024864384297779374
8763,2021-04-15,368.7999877929688,369.5499877929688,364.2699890136719,364.8800048828125,1850100.0,0.0155023106453549,-1.0544683781794222,-2.3333333333333672,75.8994636192224,77.10078672760393,-7.711257198621638,-20.36222609078783,-24.350165350922737,-7.480556706093751,19.684628677878084,6.379974365234432,16.305909240973165,16.669488525390705,-9.374941307352572,42.71391835813398,3.6472736090190665,29.691703441762343,-6.427988281250066,92.46229768648733,13.609854715967643,13.022214916371638,4,-5.604995727539119,-25.364990234375057,-39.13248443603521,-24.524993896484432,11.920013427734318,3,0.02909439083916543,1.7381289736602412,363.1700134277344,-2.0149095105065546,365.2099914550781,1.7438563428241014,364.80999755859375,0.02909439083916543
8764,2021-04-16,370.7200012207031,372.7999877929688,368.5799865722656,369.70001220703125,2249200.0,0.005206110334288194,-1.5889258132459978,0.2602024133904205,73.61114108069278,77.19778071343524,-7.9986214612559365,-19.523265772224022,-26.311802485700582,-9.700705542068874,19.255743112126584,4.220001220703182,16.36406820019556,16.20250244140624,-7.2107049320596275,39.615709814872105,4.495898754673306,27.90910612813917,-8.170013427734318,81.85001637724613,5.21841540819571,11.706603686732944,4,-5.5150146484375,-23.1300048828125,-42.80249786376953,-26.44500732421875,12.730010986328125,4,0.03695514717824766,-1.0544683781794222,368.7999877929688,1.7381289736602412,363.1700134277344,-2.0149095105065546,365.2099914550781,0.03695514717824766
8765,2021-04-19,369.5499877929688,371.5299987792969,368.20001220703125,371.0,1560000.0,-0.0031560569267418126,1.6533654313782706,-1.421595907010087,68.28602579169583,76.38026846614228,-6.101689359024249,-15.971358013192742,-25.218499355672748,-8.802037413211735,18.984254809623042,3.329986572265625,16.408632017349873,13.000489807128986,-7.9832047747323145,33.984184388990286,2.5086425161983357,23.492337098059636,-5.279998779296932,68.29268292682927,-5.980188426371413,10.491847290930652,4,-4.345001220703182,-21.959991455078182,-41.63248443603521,-25.274993896484432,15.830017089843693,0,0.03899338151292864,-1.5889258132459978,370.7200012207031,-1.0544683781794222,368.7999877929688,1.7381289736602412,363.1700134277344,0.03899338151292864
8766,2021-04-20,371.7300109863281,375.3599853515625,368.7300109863281,369.0,2330700.0,0.005899129388094115,-3.055043816669933,-1.8827503472661427,83.8988307875358,77.5537445565838,-7.221006298913494,-16.040825351810497,-27.42956083669867,-11.252904487268893,20.0133074185461,6.629974365234375,16.402502180548368,13.318511962890625,-5.963240891413818,32.60026481719507,3.677635535738375,22.959388390042875,-5.754022216796841,71.66295818066588,-4.026768424966704,9.640876427152234,4,-4.2500152587890625,-22.860015869140625,-44.14000701904297,-27.45501708984375,13.889984130859375,1,0.029806543041458022,1.6533654313782706,369.5499877929688,-1.5889258132459978,370.7200012207031,-1.0544683781794222,368.7999877929688,0.029806543041458022
8767,2021-04-21,374.0899963378906,374.5799865722656,371.4700012207031,371.6099853515625,1531800.0,0.0063486543507764726,-1.2536295182388129,0.9084252769487016,83.71293850586642,77.73870663590303,-8.030029036362976,-16.59345828201708,-29.94402902876419,-13.912837879632434,22.01949572284964,3.1099853515625,15.655979362005894,13.990997314453125,-4.523670618179722,32.50566524708597,4.733663348136702,23.24833128076955,-6.2372082519531205,88.54833694279259,12.146199736747405,9.257333966316413,4,-6.6100006103515625,-25.220001220703125,-46.75249481201172,-29.81500244140625,13.410003662109375,2,0.014889484826500876,-3.055043816669933,371.7300109863281,1.6533654313782706,369.5499877929688,-1.5889258132459978,370.7200012207031,0.014889484826500876
8768,2021-04-22,371.260009765625,375.4400024414063,370.0299987792969,374.3399963378906,2138000.0,-0.0075649886390158905,1.0492442851775632,-1.2419245677721036,75.16967292895481,77.1154592167185,-4.052231703562256,-11.749509557409283,-27.295891205224052,-11.45866472927787,24.020808983604887,5.410003662109432,14.749870323325467,9.500010681152332,-6.4674370397264624,25.467458402031127,1.516286820712935,17.48373454159173,-2.529998779296875,42.265216658236056,-32.37560787150986,7.983723860439398,4,-2.8700103759765625,-22.350006103515625,-43.922508239746094,-26.985015869140625,7.009979248046875,3,0.03318422798732934,-1.2536295182388129,374.0899963378906,-3.055043816669933,371.7300109863281,1.6533654313782706,369.5499877929688,0.03318422798732934
8769,2021-04-23,373.2799987792969,374.8500061035156,370.4100036621094,371.260009765625,1404500.0,0.0054409011488931736,-1.3870973034611187,-0.6558434481050285,71.81373570421844,76.2836120170213,-5.021652029275856,-12.277196001834284,-29.367107318776448,-13.856755568450694,25.977647933006565,4.44000244140625,14.221328435009355,10.172999572753895,-4.833685313812111,25.1796844593199,2.6696571294708633,17.676342016036926,-3.25,70.16565503287755,-2.837219853401365,7.503342443283005,4,-4.285003662109318,-24.3699951171875,-45.94249725341797,-29.0050048828125,4.95001220703125,4,0.019931425379705825,1.0492442851775632,371.260009765625,-1.2536295182388129,374.0899963378906,-3.055043816669933,371.7300109863281,0.019931425379705825
8770,2021-04-26,368.5199890136719,373.8999938964844,368.2099914550781,373.8999938964844,2059700.0,-0.012751847892175316,1.115240623510993,-2.6633832394132133,62.87554109820369,74.72942093019977,0.35756533161060133,-6.553677385159517,-24.588320474447187,-9.560333970678528,27.301373833410004,5.69000244140625,12.883558759844277,4.587989807128906,-9.646652681772991,18.822632296030804,-2.529331437322071,11.705311051579883,6.920013427734432,4.287649896797525,-64.93084549277955,7.117321244450949,4,0.47500610351568184,-19.60498046875,-40.36998748779297,-24.2449951171875,12.07000732421875,0,0.040513469115526,-1.3870973034611187,373.2799987792969,1.0492442851775632,371.260009765625,-1.2536295182388129,374.0899963378906,0.040513469115526
8771,2021-04-27,370.2099914550781,370.9599914550781,365.2900085449219,368.1700134277344,1875900.0,0.00458591797402752,2.2034000586217,-0.37917772786059495,67.2727339983706,73.61556483497341,-0.6130709840003306,-7.5219883111507215,-26.257251181514334,-11.641582177144528,27.8996207744188,5.66998291015625,11.672295191808303,5.574992370605457,-8.428303299358618,19.578288040569532,-1.4266554643765517,12.576640205587466,5.085410766601626,48.47276717930188,-19.721584020025404,7.001647834982031,4,-0.3549957275390625,-18.394989013671875,-42.31249237060547,-26.604995727539062,13.660003662109375,1,0.0409767801460732,1.115240623510993,368.5199890136719,-1.3870973034611187,373.2799987792969,1.0492442851775632,371.260009765625,0.0409767801460732
8772,2021-04-28,369.5899963378906,370.5,368.17999267578125,369.5499877929688,1305600.0,-0.0016747120053423048,1.4946102479121888,0.019612243066124187,63.40917269000913,72.22775473172749,1.1324583729103779,-5.627968864644004,-25.663251675276797,-11.35558348582731,28.851955777681603,2.32000732421875,10.560351608842154,3.9629974365234375,-8.303738954386347,16.229733827433222,-2.170370758931483,10.096365631978358,5.305190136718807,42.36443722846081,-24.950969321056853,6.133368195454902,4,0.7750091552734375,-14.970001220703125,-39.91748809814453,-28.19000244140625,17.92999267578125,2,0.04337238274339472,2.2034000586217,370.2099914550781,1.115240623510993,368.5199890136719,-1.3870973034611187,373.2799987792969,0.04337238274339472
8773,2021-04-29,373.5400085449219,374.7099914550781,368.5299987792969,368.5400085449219,1848300.0,0.010687551736167755,-1.4621388969944558,124.97330282245063,65.5713331505529,71.33444273948975,-2.318263157687511,-8.347292092789871,-29.72413745619798,-15.469124037786514,29.758458758160845,6.17999267578125,9.848728288608129,6.860009765625023,-4.212404115840798,17.932423647090843,1.3238028248920841,12.396216706357961,-8.25,86.2970931680191,18.44915207776546,5.536206940732917,4,-3.1750030517578125,-17.405014038085938,-41.01750183105469,-34.21501159667969,6.8599853515625,3,0.037372145247459576,1.4946102479121888,369.5899963378906,2.2034000586217,370.2099914550781,1.115240623510993,368.5199890136719,0.037372145247459576
8774,2021-04-30,372.0899963378906,374.1600036621094,371.3299865722656,372.9100036621094,2118900.0,-0.003881812319594835,-1.4187902657867968,-0.16400146484375,61.023623866565536,70.52750919225304,-0.730276756252124,-5.8463113041394195,-28.3680277502811,-14.182832543741824,30.71395028611835,2.83001708984375,9.259760091719272,4.552497863769531,-5.278458651877941,14.383454379417003,-0.3629803940542047,9.467976121593267,-6.611588134765611,72.18683789370016,6.313930271064024,4.915478257823739,4,-1.7249908447265625,-15.735000610351562,-39.56748962402344,-33.089996337890625,7.610015869140625,4,0.016608865426656738,-1.4621388969944558,373.5400085449219,1.4946102479121888,369.5899963378906,2.2034000586217,370.2099914550781,0.016608865426656738
8775,2021-05-03,379.3200073242188,379.6199951171875,372.8900146484375,373.8399963378906,2685800.0,0.019430812592345692,1.2138142539489734,-6.6828805359137275,67.7039067854696,68.72807319202346,-7.184157968251668,-12.24720612788468,-35.5405516271158,-21.534587394567097,31.383979915684307,7.529998779296875,8.608652028298309,10.857508850097702,0.23809335410760468,21.4769243460878,5.547801102102653,16.16721659809275,-13.656967456054758,97.90657310489536,32.23333256828781,5.309707747995052,5,-6.865005493164119,-17.460006713867244,-45.48000335693365,-40.32000732421881,0.6399841308593182,0,-0.0028735535084998265,-1.4187902657867968,372.0899963378906,-1.4621388969944558,373.5400085449219,1.4946102479121888,369.5899963378906,-0.0028735535084998265
8776,2021-05-04,375.2900085449219,379.2300109863281,373.75,379.0299987792969,2133800.0,-0.01062427159517676,1.6473389355742296,-0.6824786015403479,64.48373247829709,66.59149474451576,-2.9011550066196605,-7.401937298130633,-31.3517045750674,-17.71918273072947,32.07712566543435,5.570007324218807,7.948920024228471,6.069009399414085,-4.202853006921998,16.34087180575017,0.9330781962460151,11.204940602582155,-9.068690466796909,62.15047510310351,-5.718855181274016,5.135931203168042,5,-2.8350067138671875,-11.060012817382812,-40.347511291503906,-37.420013427734375,7.720001220703125,1,0.01412237915290615,1.2138142539489734,379.3200073242188,-1.4187902657867968,372.0899963378906,-1.4621388969944558,373.5400085449219,0.01412237915290615
8777,2021-05-05,372.5,377.5199890136719,372.0499877929688,376.3500061035156,1905300.0,-0.007434273445592998,-1.3031436115876418,1.0294160846008225,54.743597969879914,64.3219308601741,-0.4027606691257688,-3.7246880290126114,-28.172155227818507,-15.109319443402569,32.9028723135335,5.470001220703068,7.635404972861352,2.5945007324218636,-6.5150094094555016,11.704010874299229,-1.9602543385167905,7.149255803360518,-5.742734840312551,35.79803905921072,-27.764120085227816,4.554755070938677,5,-0.0449981689453125,-8.270004272460938,-36.27000427246094,-34.6300048828125,9.329986572265625,2,0.030523476824664497,1.6473389355742296,375.2900085449219,1.2138142539489734,379.3200073242188,-1.4187902657867968,372.0899963378906,0.030523476824664497
8778,2021-05-06,382.760009765625,382.9400024414063,373.1900024414063,373.1900024414063,2641400.0,0.027543650377516826,-1.037615995408041,-2.485712247437702,62.716512413625495,63.31112827233044,-9.90115763003098,-12.952305167587383,-37.86862609843848,-25.46769115751249,33.50843487395678,10.440002441406307,6.877957238634906,11.777510070800759,1.9284166389961683,21.62660350260535,6.852963354898463,16.702056786703054,-15.488235407637546,98.44967760759289,35.664082346655675,4.924546715902289,5,-8.645004272460938,-16.675003051757812,-46.53001403808594,-46.010009765625,1.0,3,0.01243593668774734,-1.3031436115876418,372.5,1.6473389355742296,375.2900085449219,1.2138142539489734,379.3200073242188,0.01243593668774734
8779,2021-05-07,384.3200073242188,386.45001220703125,382.20001220703125,382.8299865722656,1817100.0,0.004075654506198401,-2.090943392038708,0.15569692911126679,65.47245619935316,63.59967439468038,-10.87395398594498,-13.544118352512385,-38.616120049095855,-27.15486201938569,34.26679424371943,4.25,5.996053808511533,12.28200683593758,1.4632352964476354,23.100778375427524,6.8726210661926075,17.69139260568255,-16.108139281226215,85.2083245030309,22.16430275695545,5.409385769744967,5,-8.449996948242244,-15.279998779296932,-48.087509155273494,-47.87001037597662,-0.41000366210943184,4,-0.010199868216664187,-1.037615995408041,382.760009765625,-1.3031436115876418,372.5,1.6473389355742296,375.2900085449219,-0.010199868216664187
8780,2021-05-10,381.4800109863281,387.8900146484375,381.2799987792969,385.489990234375,1998700.0,-0.007389665600976203,-1.9977371338412673,-2.69122375832043,60.07439248658585,62.79985867114875,-6.707627118266942,-9.898725474205207,-34.88637927012701,-24.44834814685362,34.952098792944085,6.610015869140625,5.586440749681685,8.608509826660168,-2.4319011327208955,19.64892078604123,3.0883043469696645,14.12871530635067,-11.809091410212432,59.53287377226667,-2.3209051658947075,5.520205479690521,5,-3.44500732421875,-9.115005493164062,-43.797515869140625,-45.03001403808594,-2.07000732421875,0,-0.004666034203717917,-2.090943392038708,384.3200073242188,-1.037615995408041,382.760009765625,-1.3031436115876418,372.5,-0.004666034203717917
8781,2021-05-11,378.17999267578125,380.9200134277344,376.0,379.30999755859375,1859700.0,-0.008650566780719626,1.2620560957472184,0.28179818720081584,54.14554266239473,61.77056644585825,-2.4117986943957135,-5.878605290245332,-30.741441261711998,-21.262439015698703,35.036949263923994,5.480010986328125,5.193938350895735,4.659991455078114,-6.002791896985684,15.322774807141911,-0.6714002209537853,9.991383131110013,-6.687163592433365,38.6994601634535,-18.960642946909537,5.331391676031909,5,0.0300140380859375,-5.42999267578125,-36.644989013671875,-41.72999572753906,6.57000732421875,1,0.004706750261172399,-1.9977371338412673,381.4800109863281,-2.090943392038708,384.3200073242188,-1.037615995408041,382.760009765625,0.004706750261172399
8782,2021-05-12,372.20001220703125,376.9400024414063,371.1099853515625,376.0,2344600.0,-0.015812524682861095,1.0528255660265637,3.3628065247920493,50.89558088605578,60.13992730535858,4.444761364419946,0.8564786591471147,-23.861901136628717,-15.393539598099778,35.1293468471535,7.07000732421875,5.285503784087439,-1.7714889526367301,-11.292591129501261,7.749613224227801,-6.532040041069024,2.989062135795564,15.69000244140625,6.495977070026626,-50.917495366706916,4.7605510884322735,5,7.29998779296875,0.54998779296875,-29.84252166748047,-35.75001525878906,8.67999267578125,2,0.029043517474633518,1.2620560957472184,378.17999267578125,-1.9977371338412673,381.4800109863281,-2.090943392038708,384.3200073242188,0.029043517474633518
8783,2021-05-13,379.5299987792969,381.4400024414063,371.5700073242188,373.0899963378906,2023100.0,0.019693676334939125,-1.0822817409219925,-1.6947429287331952,55.40750629467527,59.51591424181522,-2.174904331101118,-5.932592829381065,-30.0422465433154,-22.806683597826066,34.92450337722752,9.8699951171875,5.28483303495284,5.021997070312523,-4.4813516485455125,14.525345789170558,0.27032271088353355,9.773671429741512,8.024415283203098,50.178776680100675,-5.389406667859589,4.751674359429009,5,-0.029998779296875,-5.7849884033203125,-37.06250762939453,-43.08000183105469,7.269989013671932,3,0.006060094855127041,1.0528255660265637,372.20001220703125,1.2620560957472184,378.17999267578125,-1.9977371338412673,381.4800109863281,0.006060094855127041
8784,2021-05-14,384.4200134277344,385.8200073242188,380.1000061035156,382.1400146484375,1876100.0,0.012884395605526677,1.2519749370723192,0.35403694331504176,63.72583939082908,59.073906753521825,-5.735078847931334,-10.270168588887543,-33.544773305946705,-27.69973265199178,34.563006827394894,6.290008544921932,5.700777540601791,9.227011108398415,-1.0686628633835653,19.522685080180395,4.079174122507425,14.374848094289405,2.805512060546846,79.3206486156174,16.552589343829453,5.147836985890988,5,-4.920013427734375,-10.675003051757812,-38.63501739501953,-47.91001892089844,7.759979248046875,4,-0.0017168816374162343,-1.0822817409219925,379.5299987792969,1.0528255660265637,372.20001220703125,1.2620560957472184,378.17999267578125,-0.0017168816374162343
8785,2021-05-17,383.9599914550781,387.0499877929688,382.8999938964844,385.0400085449219,1830800.0,-0.0011966649929445738,-1.593736290984033,-0.4736919596846515,62.127345743478166,58.81208600520861,-5.0820951412208615,-9.144053167888046,-31.618552684823158,-27.213037603863768,34.304468815873946,4.149993896484432,5.753049960945248,8.046488952636707,-2.597395996178591,18.690373901452006,2.7245464782290583,13.368431427044356,-12.850006103515625,80.61483146411572,15.375979419701054,5.321942474407656,5,-4.459991455078125,-9.344985961914062,-36.98999786376953,-47.44999694824219,8.010009765625,0,-0.00013019010855608304,1.2519749370723192,384.4200134277344,-1.0822817409219925,379.5299987792969,1.0528255660265637,372.20001220703125,-0.00013019010855608304
8786,2021-05-18,382.80999755859375,389.45001220703125,382.510009765625,386.45001220703125,1698200.0,-0.0029950878270579295,-2.27359359705188,3.3703306018649335,61.55189342646104,59.56856327816207,-3.076766893198055,-7.5062634611877,-28.79528979175376,-25.99584354375793,33.759070069432816,6.94000244140625,6.133087988347938,6.342495727539074,-4.535392031718288,17.220383486796436,0.9035518479104212,11.781439607167727,-11.381212158203141,63.79495678624082,-4.158183236254729,5.438943879628679,5,-2.529998779296875,-6.80999755859375,-35.840003967285156,-46.30000305175781,9.260009765625057,1,-0.008881674768601022,-1.593736290984033,383.9599914550781,1.2519749370723192,384.4200134277344,-1.0822817409219925,379.5299987792969,-0.008881674768601022
8787,2021-05-19,379.6600036621094,381.7300109863281,376.1300048828125,377.1499938964844,1725000.0,-0.008228609275028775,-1.461547748400338,-0.6895603474294912,55.423600097794626,58.75823968751419,1.3361977584313536,-4.12929381740139,-24.211401548070683,-22.794049167720573,32.76198067942777,6.67999267578125,5.495661807351212,2.91400146484375,-7.992765015127134,13.820767944814634,-2.539381775141692,8.367384704829192,-7.510369189453115,45.24605217343793,-19.544547551525966,5.453383239985455,5,0.6199951171875,-3.660003662109375,-30.972503662109375,-42.510009765625,14.850006103515625,2,0.013406722564383244,-2.27359359705188,382.80999755859375,-1.593736290984033,383.9599914550781,1.2519749370723192,384.4200134277344,0.013406722564383244
8788,2021-05-20,383.5799865722656,384.5199890136719,378.2799987792969,379.17999267578125,1427300.0,0.01032498254318348,-1.0129060203483937,1.752978795836981,59.75546559375819,58.12301850911474,-2.7437769652111115,-7.461527190359902,-26.785176879910637,-26.68186238200184,32.142894019597655,6.239990234375,5.382566195586151,6.217985534667946,-4.775472084660521,17.211443153996413,0.7212567250037409,11.714714344332151,-10.738336990234359,55.93076270992279,-7.596919514184314,5.496728809664225,5,-3.29998779296875,-6.7199859619140625,-33.844993591308594,-46.42999267578125,12.96002197265625,3,-0.007038901360784222,-1.461547748400338,379.6600036621094,-2.27359359705188,382.80999755859375,-1.593736290984033,383.9599914550781,-0.007038901360784222
8789,2021-05-21,380.7200012207031,385.3500061035156,380.42999267578125,385.0499877929688,1706600.0,-0.0074560338174047835,-1.0040772945658862,-0.9840892224249153,51.28392716305688,57.14630013983374,-0.5008220653318176,-4.232583329221768,-22.73984836149083,-23.909478715896967,31.521902625034304,4.920013427734375,5.98820398753287,2.9860000610351562,-7.929100685992978,13.90110080806329,-2.4715503124788825,8.443550434549195,-7.2140171336718595,34.459413018076845,-23.698430753669825,5.45755037351406,5,-0.44000244140625,-3.3499908447265625,-27.405006408691406,-42.44500732421875,18.07000732421875,4,0.015969706221820257,-1.0129060203483937,383.5799865722656,-1.461547748400338,379.6600036621094,-2.27359359705188,382.80999755859375,0.015969706221820257
8790,2021-05-24,383.45001220703125,385.760009765625,381.8900146484375,384.3399963378906,1657000.0,0.007170652914411768,1.075058294129679,0.20553969764245422,57.66629413279215,57.53749474765568,-3.2653918890220552,-6.099446198919566,-24.30862709899111,-26.738611381943713,31.39381270014887,5.040008544921875,5.400183400847482,4.969509887695324,-5.316318363362598,15.255338138753245,-0.17340423783366532,10.112424013224313,-9.306266995199962,54.954979723692354,-2.586378749897527,5.142914125528975,5,-3.170013427734375,-6.0800018310546875,-27.052520751953125,-43.550018310546875,12.220001220703125,0,0.022766932301038878,-1.0040772945658862,380.7200012207031,-1.0129060203483937,383.5799865722656,-1.461547748400338,379.6600036621094,0.022766932301038878
8791,2021-05-25,385.3800048828125,385.739990234375,382.0299987792969,383.6199951171875,1379700.0,0.005033231488695833,1.991952155936208,-1.9775743236292562,62.29947334432181,58.80459390968524,-4.5445670145603,-7.20402158259526,-25.010708701297858,-28.785132569766688,31.89996907619322,3.709991455078125,4.533817433277022,6.141001892089832,-3.8087356727803012,16.090739456959966,1.1661331096547656,11.1158706745249,-10.624008991173241,96.05394921978984,34.28490718810723,4.9748687824350615,5,-4.8699951171875,-8.009994506835938,-28.982513427734375,-45.480010986328125,9.149993896484375,1,0.01709999547043073,1.075058294129679,383.45001220703125,-1.0040772945658862,380.7200012207031,-1.0129060203483937,383.5799865722656,0.01709999547043073
8792,2021-05-26,385.6199951171875,387.75,385.0199890136719,385.8599853515625,1648000.0,0.000622736601106233,-2.79167549696944,-0.13635733111388543,53.37740630649071,58.5790272443314,-2.995779387399182,-6.515565664651547,-23.889586350752893,-29.178642047268283,32.516606994423285,2.730010986328125,4.168363138489099,5.579492187500023,-3.6543444073276987,14.813328782327744,0.962573890086162,10.196410484913883,-10.276238572932584,77.50787108500127,19.536860397884652,4.616918297413865,5,-2.829986572265625,-8.249984741210938,-27.44499969482422,-44.44000244140625,13.320007324218807,2,0.016726342743381917,1.991952155936208,385.3800048828125,1.075058294129679,383.45001220703125,-1.0040772945658862,380.7200012207031,0.016726342743381917
8793,2021-05-27,387.5,387.7699890136719,383.5,385.1300048828125,4452000.0,0.004875278529686167,1.9347274367095244,-9.875381485249237,53.72713862829616,57.46806049293886,-4.05251276998905,-7.690389398609682,-24.421111280327125,-31.25660180743529,32.50896612021632,4.269989013671875,4.465275122993319,6.761497497558594,-2.5137821317543967,16.036777126871584,2.1238576829020985,11.399137312215089,-11.591993229234049,96.3216737278446,40.06945040774073,4.637639814656494,5,-4.709991455078125,-10.129989624023438,-29.32500457763672,-46.32000732421875,11.3599853515625,3,0.018090347782258043,-2.79167549696944,385.6199951171875,1.991952155936208,385.3800048828125,1.075058294129679,383.45001220703125,0.018090347782258043
8794,2021-05-28,378.2699890136719,385.30999755859375,377.0299987792969,384.1499938964844,4681200.0,-0.023819383190524235,1.019508891022635,-2.4810198300283286,46.72780553360668,55.757000469619804,4.708526648284533,2.135856532194623,-13.721873924821523,-22.20981225474219,32.06726776252604,10.470001220703125,5.252372817042101,-2.7775131225586165,-11.213446820628405,5.6584205755111725,-6.995479971593511,1.440453726476278,-1.8203020254553053,11.545543406605898,-42.462055268423114,4.217966849034894,5,4.52001953125,-0.8999786376953125,-19.61998748779297,-37.04998779296875,26.410003662109375,4,0.04829888720193898,1.9347274367095244,387.5,-2.79167549696944,385.6199951171875,1.991952155936208,385.3800048828125,0.04829888720193898
8795,2021-06-01,378.2300109863281,380.20001220703125,375.5,379.92999267578125,2117800.0,-0.00010568648982167694,3.1964005939973568,0.28911229213809714,50.054617130251366,54.47952532559651,4.302705928081934,2.2029333540749008,-12.374012447479288,-22.263816121310583,30.87287216438826,4.70001220703125,5.211791601588288,-2.7629913330077898,-11.259780273295235,5.733797607279655,-7.011385803151541,1.485403137135961,11.220001220703125,22.249498212966625,-32.30259294086956,4.248394470143731,6,3.4049835205078125,-0.8600006103515625,-19.277511596679688,-37.010009765625,28.91998291015625,1,0.05435845110486737,1.019508891022635,378.2699890136719,1.9347274367095244,387.5,-2.79167549696944,385.6199951171875,0.05435845110486737
8796,2021-06-02,380.5899963378906,381.9200134277344,377.7099914550781,378.3800048828125,1881000.0,0.00623955075750926,-1.3718311312077163,-1.3000089758549502,59.9478226258752,54.98221671760545,1.7821039906634155,0.2744390229022997,-13.5516125564086,-24.671483667350685,29.70233089800835,4.21002197265625,4.242348040906336,-0.6680053710937273,-8.735641015148474,7.399630272961019,-4.701823193121072,3.3658124509336176,8.58101562500002,41.48329988086444,-18.356600286662747,4.033817822027372,6,1.0449981689453125,-3.2199859619140625,-21.634994506835938,-39.3699951171875,31.779998779296875,2,0.03962273636970637,3.1964005939973568,378.2300109863281,1.019508891022635,378.2699890136719,1.9347274367095244,387.5,0.03962273636970637
8797,2021-06-03,383.8699951171875,384.1900024414063,378.8599853515625,379.6400146484375,1780300.0,0.008618194936434564,1.1889209174081687,1.9140257121946505,55.69255032563054,54.530781687813494,-0.9363751494281587,-2.224104184274438,-15.775326033542797,-28.012829152290294,28.999928001024276,5.330017089843807,3.4730610361291383,2.0434936523437273,-4.957530549217154,9.044517853904608,-1.4570184484367132,5.544005753124168,5.027596606445343,68.21518020807684,6.85772104833876,3.500512100780449,6,-2.2350006103515625,-5.05499267578125,-23.034996032714844,-42.649993896484375,24.010009765625,3,0.02776982780030801,-1.3718311312077163,380.5899963378906,3.1964005939973568,378.2300109863281,1.019508891022635,378.2699890136719,0.02776982780030801
8798,2021-06-04,387.5199890136719,387.760009765625,383.7099914550781,384.1900024414063,1765900.0,0.009508411553161622,1.1259781973135117,0.787234503058973,54.202793256333145,54.855100142621964,-4.435103556835941,-5.796392125563273,-18.230696240160796,-31.60888294686623,27.818519470350378,4.050018310546875,2.885216037269288,5.4554885864257585,-1.9887547844855362,12.899731957337053,1.7333669009701111,9.177610271881406,1.1096508754882848,98.04224664954099,37.34773624218198,3.722121685455633,6,-5.8849945068359375,-8.529983520507812,-25.027488708496094,-46.29998779296875,19.540008544921875,4,0.029469482224132593,1.1889209174081687,383.8699951171875,-1.3718311312077163,380.5899963378906,3.1964005939973568,378.2300109863281,0.029469482224132593
8799,2021-06-07,380.3999938964844,386.45001220703125,378.5700073242188,385.4700012207031,2515800.0,-0.01837323317258943,1.2418128147247625,-1.5225308613690152,45.911800246159714,53.549045266329486,2.94435524784069,1.0697123612681025,-10.241756197421807,-24.478836338705378,25.905614496724137,8.949981689453068,2.800962096475814,-1.468505859375,-8.868997341637169,5.931985622887169,-5.168751600506084,2.2317398817560843,7.967053194892571,39.96729195292431,-17.455301586048556,3.7002457411310803,6,1.2350006103515625,-0.1199951171875,-17.149993896484375,-39.17999267578125,29.550018310546875,0,0.048527843720474806,1.1259781973135117,387.5199890136719,1.1889209174081687,383.8699951171875,-1.3718311312077163,380.5899963378906,0.048527843720474806
8800,2021-06-08,379.70001220703125,381.2099914550781,377.6900024414063,380.4100036621094,1553800.0,-0.0018401201384972143,2.047653019433716,0.14003756004189388,46.39128310091574,51.78146857261769,3.415651349774407,1.7175639784045416,-8.846158824534939,-23.816681131920063,23.703038591296487,3.519989013671818,2.059554964896222,-2.0794876098632926,-9.542202613103996,5.38322739337741,-5.810845111483616,1.6518698917570305,8.409693942518174,19.960360513252105,-35.1419432807641,3.731357501620341,6,1.9349822998046875,0.579986572265625,-16.340011596679688,-38.480010986328125,32.11999511718756,1,0.06578872706258876,1.2418128147247625,380.3999938964844,1.1259781973135117,387.5199890136719,1.1889209174081687,383.8699951171875,0.06578872706258876
8801,2021-06-09,379.9599914550781,381.7799987792969,379.1300048828125,380.2099914550781,1398900.0,0.0006846964437419167,-1.7749017352123477,0.3521169138190415,50.37312016519013,51.44765900136208,2.576988458765072,1.6841209581940575,-8.526302090621414,-24.039910136334527,22.632153009503487,2.649993896484375,2.14780145732783,-1.90850830078125,-9.231626511088734,5.414609909526234,-5.570067405934992,1.7530508043724922,7.8975205714803,22.542079072896215,-32.41044302966506,3.6615591051537373,6,1.6750030517578125,0.32000732421875,-12.802490234375,-36.649993896484375,30.410003662109375,2,0.07156017226256006,2.047653019433716,379.70001220703125,1.2418128147247625,380.3999938964844,1.1259781973135117,387.5199890136719,0.07156017226256006
8802,2021-06-10,383.010009765625,383.3599853515625,379.489990234375,380.2699890136719,1404000.0,0.00802720912500976,1.2500155250574427,-10.9600830078125,49.27539043253104,50.95302031294373,-0.985864723900022,-0.542320564673787,-10.742765479826005,-27.032035602594306,22.561320319113175,3.8699951171875,1.6815029567612214,0.6010101318359489,-5.1428905744945155,6.344910838166413,-2.2709402213292833,3.472960485001181,4.600352020402283,52.830222987265394,-1.9159998774614024,2.87195035316522,6,-1.3800048828125,-2.730010986328125,-14.667510986328125,-39.70001220703125,31.139984130859375,3,0.07665592178525249,-1.7749017352123477,379.9599914550781,2.047653019433716,379.70001220703125,1.2418128147247625,380.3999938964844,0.07665592178525249
8803,2021-06-11,381.8299865722656,383.8599853515625,380.5299987792969,383.8599853515625,1404200.0,-0.0030809199845233115,2.280776920879749,-0.7408698557665534,51.474085566022595,51.48038476098994,-0.7763571423384974,0.8630982791661381,-8.813723119732572,-25.677606190003814,21.9801997539257,3.329986572265625,0.7092334302932954,-0.6940124511718864,-6.285283670957824,4.897258768614051,-3.489648061064827,2.101623158721054,5.538167978041088,47.2600401326604,-9.6370764509768,2.7956356098929653,6,-0.199981689453125,-1.54998779296875,-13.48748779296875,-38.519989013671875,34.410003662109375,4,0.06822412913244724,1.2500155250574427,383.010009765625,-1.7749017352123477,379.9599914550781,2.047653019433716,379.70001220703125,0.06822412913244724
8804,2021-06-14,383.760009765625,383.9800109863281,379.0799865722656,380.7900085449219,1652600.0,0.005054666373077277,1.8739115259667618,-1.4630556683052962,50.42062111801242,51.52105187074117,-2.062631719146623,-1.179373043760279,-10.03616196601945,-27.529284978404633,20.80359206669472,4.9000244140625,0.3381149351195063,1.269010925292946,-4.282794139056193,6.820815989642085,-1.506891606881652,4.044913457467544,3.3707816936755535,96.50237008214017,37.73368233974482,2.7759025321745816,6,-1.035003662109375,-3.480010986328125,-13.660003662109375,-38.790008544921875,31.25,0,0.060714996873173055,2.280776920879749,381.8299865722656,1.2500155250574427,383.010009765625,-1.7749017352123477,379.9599914550781,0.060714996873173055
8805,2021-06-15,383.9100036621094,384.5,381.55999755859375,383.760009765625,1252000.0,0.0003908533788499202,3.421100938482366,0.050502974691998645,47.90418849033174,50.182870300125224,-1.477570112895819,-1.4053573164807176,-9.651798850305624,-27.62321761795056,19.469440453644214,2.94000244140625,-0.23641464853994876,1.4215042114257699,-4.127560630369089,6.970569053220629,-1.3530282094716881,4.196036632323228,2.98817196800519,89.1144856787329,33.613752218164095,2.7745324208974314,6,-1.18499755859375,-3.6300048828125,-11.454994201660156,-37.18499755859375,33.6300048828125,1,0.06782841889121616,1.8739115259667618,383.760009765625,2.280776920879749,381.8299865722656,1.2500155250574427,383.010009765625,0.06782841889121616
8806,2021-06-16,379.4100036621094,386.4400024414063,377.1199951171875,384.3999938964844,1801700.0,-0.011721497114101198,1.0551267471046886,-33.26795523906409,42.10527132564897,48.67317263346061,3.170899432901763,2.9796306424056525,-4.63614800894004,-23.08477092216947,17.559491951534568,9.320007324218807,0.15539627988493976,-2.9084960937499886,-8.62197692604343,2.804984738543453,-5.765236509896738,-0.05175567760323929,7.260208455402903,24.570887825067466,-26.983404757937613,2.8567404161467334,6,3.029998779296875,0.8699951171875,-4.209999084472656,-31.964996337890625,44.019989013671875,2,0.08542211156607449,3.421100938482366,383.9100036621094,1.8739115259667618,383.760009765625,2.280776920879749,381.8299865722656,0.08542211156607449
8807,2021-06-17,384.75,386.4700012207031,379.2099914550781,380.3800048828125,1686500.0,0.014074474279403226,-1.1639302509619145,-0.8757522383678262,46.78663074068105,47.84915457616592,-2.2698385884904155,-2.0653769186204727,-9.34557908022407,-28.348172498044846,16.75412642051025,7.260009765625,0.517652386167299,2.177000427246071,-3.4911476806221344,7.8451485351142765,-0.6570736266880317,5.011074481180174,-9.25,81.60427702762247,34.23749992435526,2.8340740539341067,6,-2.9550018310546875,-4.470001220703125,-9.269996643066406,-37.30499267578125,38.480010986328125,3,0.0665886812662444,1.0551267471046886,379.4100036621094,3.421100938482366,383.9100036621094,1.8739115259667618,383.760009765625,0.0665886812662444
8808,2021-06-18,380.8800048828125,384.9100036621094,380.2999877929688,384.75,3415700.0,-0.010058466841293079,1.2004836195719988,-0.885583396184251,53.486532871859474,48.690791534577016,0.6249427705557196,1.6780031207538286,-4.954680995894478,-24.4728071049974,15.597847798382194,4.610015869140568,0.11427490975711407,-1.5579956054687614,-7.253705020500377,4.137713809562854,-4.405850312984569,1.2898591020470462,-5.160604858398415,40.213981937522234,-11.201288794016989,2.8478547075158165,6,0.9149932861328125,-0.3699951171875,-4.7550048828125,-33.43499755859375,43.459991455078125,4,0.08735031660144044,-1.1639302509619145,384.75,1.0551267471046886,379.4100036621094,3.421100938482366,383.9100036621094,0.08735031660144044
8809,2021-06-21,386.7999877929688,387.6499938964844,380.55999755859375,382.25,1631600.0,0.015542908092478491,1.268798828125,-1.1757089234457454,59.89376971647737,50.19106782519496,-4.796089690593362,-3.9664917707816016,-10.338383477666639,-30.215783058319346,14.44421584429991,7.089996337890625,-0.14998756492462917,4.057987976074287,-1.8948503950275608,10.010826347176135,1.081568790523363,7.034407161625211,-10.865575744628927,91.92776636226424,35.302092259968475,2.9764191855509123,6,-4.414993286132869,-4.324981689453182,-10.177482604980526,-39.35498046875006,35.42001342773432,0,0.07611169433946241,1.2004836195719988,380.8800048828125,-1.1639302509619145,384.75,1.0551267471046886,379.4100036621094,0.07611169433946241
8810,2021-06-22,392.17999267578125,392.5,386.55999755859375,387.0199890136719,1934800.0,0.013909009960186625,1.0482702375628108,1.134069781480126,62.50809378048547,51.53939822689446,-9.18560472912975,-9.126873916402019,-15.160115735128329,-35.39639722554489,13.467991307075561,5.94000244140625,-0.4995459034346368,9.001493835449196,1.7020900832343955,16.300897587663997,5.351791959341767,12.651195711556625,-15.77695735351557,97.91932885160287,37.751571515785834,3.649701876107409,6,-7.3699951171875,-8.17999267578125,-15.557487487792969,-44.7349853515625,33.100006103515625,1,0.05821311009283825,1.268798828125,386.7999877929688,1.2004836195719988,380.8800048828125,-1.1639302509619145,384.75,0.05821311009283825
8811,2021-06-23,391.9700012207031,393.4400024414063,390.5899963378906,393.0,1538000.0,-0.000535446629098546,1.9842938629426656,-0.19961202486352855,59.36200877151522,52.6601335978927,-7.926378424942072,-8.851693548827654,-14.395676373263768,-34.91228391447203,12.490106372730757,2.850006103515682,0.10920022749229474,8.462002563476574,0.21121460024983207,16.712790526703316,4.3366085818631745,12.587396545089973,-14.601148017773369,89.66971127348025,29.259153271001153,4.12539398161338,6,-6.69000244140625,-7.5,-14.912498474121094,-44.524993896484375,37.75,2,0.06523460276191195,1.0482702375628108,392.17999267578125,1.268798828125,386.7999877929688,1.2004836195719988,380.8800048828125,0.06523460276191195
8812,2021-06-24,392.0700073242188,395.5,391.7999877929688,393.4200134277344,1487300.0,0.0002551371360162147,-2.915263268370834,1.3106870907528114,55.72905979556067,53.132908512285816,-7.38241154721635,-8.900013081952068,-13.862876324889442,-34.70430637962352,11.331288755372386,3.700012207031193,0.8134214823859338,8.239508056640659,-0.8231506105477138,17.302166723829032,3.7081787230464442,12.770837390234874,-13.415462182210945,77.43427683436627,20.88400497840187,4.531329333594194,6,-5.760009765625057,-6.570007324218807,-13.93000793457037,-43.84500122070318,36.85000610351557,3,0.07998567798028366,1.9842938629426656,391.9700012207031,1.0482702375628108,392.17999267578125,1.268798828125,386.7999877929688,0.07998567798028366
8813,2021-06-25,394.510009765625,394.5499877929688,391.25,392.9700012207031,2056100.0,0.006223384589039593,3.074148032326518,-1.1407419128784078,70.13990345537752,55.32393988310416,-8.755314330677834,-11.370908332151771,-15.810171150208589,-36.89980371032976,10.389583180785964,3.299987792968807,1.4231917575136208,10.329010009765625,0.19043685086523965,20.46758316866601,5.259723430315432,15.398296589215818,-14.170919137817918,93.37356042438628,33.29117222699087,5.069286579450186,6,-8.20001220703125,-9.010009765625,-16.370010375976562,-44.32499694824219,40.55999755859381,4,0.07279916988105173,-2.915263268370834,392.0700073242188,1.9842938629426656,391.9700012207031,1.0482702375628108,392.17999267578125,0.07279916988105173
8814,2021-06-28,396.5400085449219,397.4200134277344,393.1300048828125,395.0,1645500.0,0.005145620463477885,1.5999907523003654,1.0,73.15730058878086,58.12984122737629,-9.813857679295666,-12.60842373667083,-17.37561222793039,-38.6651030038189,10.791961751139443,4.290008544921875,1.9796035693240697,11.445507812500011,0.3064723101014124,22.58454331489861,5.87599006130074,17.015025563699282,-14.68482697989549,91.89683612421705,25.634709134694035,5.569517751199293,6,-9.270004272460938,-10.080001831054688,-17.970008850097656,-45.46000671386719,38.5,0,0.07010638824309057,3.074148032326518,394.510009765625,-2.915263268370834,392.0700073242188,1.9842938629426656,391.9700012207031,0.07010638824309057
8815,2021-06-29,398.7900085449219,399.4400024414063,395.4700012207031,396.2999877929688,1523600.0,0.005674080676641546,1.0949827282169877,1.6168876206329021,74.55019440514255,61.73483268065335,-10.874754330949429,-13.954603923747072,-19.08761235575747,-40.64485180539191,11.58134920106103,3.970001220703182,2.6515667657768063,12.667507934570324,0.45292586898699483,24.882090000153653,6.560216901778631,18.774798967362017,-15.067047156370506,92.65544126318488,20.00119231865014,6.107291032791674,6,-9.465011596679688,-11.32000732421875,-19.965003967285156,-45.404998779296875,44.39999389648443,1,0.05875270737416671,1.5999907523003654,396.5400085449219,3.074148032326518,394.510009765625,-2.915263268370834,392.0700073242188,0.05875270737416671
8816,2021-06-30,395.6700134277344,400.4700012207031,395.0,397.9700012207031,2031700.0,-0.007823654179731188,-2.0054830812569167,-0.9236821786182849,66.47579286498956,63.922517361132066,-5.817490772436088,-10.16825742616686,-15.525059006040578,-37.25914692145034,12.21040088331878,5.470001220703125,3.2317238062661318,8.793511962890648,-3.8377535329622674,21.424777458743563,2.4778792149641617,15.109144710817134,-9.7466662917833,47.93940176286984,-26.097921682053645,6.315632747926469,6,-5.2850189208984375,-7.6850128173828125,-16.845008850097656,-39.7550048828125,43.959991455078125,2,0.07483505028609017,1.0949827282169877,398.7900085449219,1.5999907523003654,396.5400085449219,3.074148032326518,394.510009765625,0.07483505028609017
8817,2021-07-01,394.5299987792969,397.6900024414063,393.8800048828125,396.2999877929688,1523400.0,-0.0028812257935885155,-1.482101851943932,0.7695645251174517,66.54508935812906,65.37346808182869,-3.5138051151577656,-8.631200396195311,-14.02268962439507,-35.931760582034485,12.446169065553438,3.809997558593807,3.9551081257582723,7.1204971313476335,-5.871097559852501,20.112091822547768,0.6246997857475662,13.6162944769477,-6.279186989785444,35.57481936045492,-40.12088444897791,6.49579734560006,7,-4.0149993896484375,-6.5449981689453125,-15.589988708496094,-38.614990234375,45.94000244140625,3,0.0891947445068475,-2.0054830812569167,395.6700134277344,1.0949827282169877,398.7900085449219,1.5999907523003654,396.5400085449219,0.0891947445068475
8818,2021-07-02,398.9400024414063,400.7699890136719,396.1099853515625,396.2099914550781,1676600.0,0.01117786651396413,-2.1808646925873076,-1.5423886618734632,68.5756217790724,66.33811831100591,-5.691065979898212,-12.79793490612866,-17.92039007197593,-40.12253540785986,12.368551455053385,6.239990234375,5.531099882100477,10.95950012207038,-3.0189169685164643,24.937917212657226,3.970291576776958,17.948708667363803,-8.734120342904191,76.04724642196705,2.8602028876396304,6.989208545293433,7,-5.275009155273494,-10.80500793457037,-18.859992980957088,-43.02499389648443,44.08999633789057,4,0.0751491723137776,-1.482101851943932,394.5299987792969,-2.0054830812569167,395.6700134277344,1.0949827282169877,398.7900085449219,0.0751491723137776
8819,2021-07-06,398.8599853515625,401.3999938964844,397.1099853515625,399.8399963378906,2113100.0,-0.00020057424513486577,1.0926839797839953,-0.3589769386409038,68.3255437088089,66.9845016363752,-4.157656177431306,-11.872754338555865,-17.383557237125842,-39.766602092173514,13.244285691806423,4.290008544921875,6.6231645746916,9.956483459472679,-4.348408339643356,24.261375258588714,2.8040375599146614,17.108929359030697,-6.752564008329841,66.22324127995455,-4.7446462237512605,7.152445899558006,7,-2.864990234375,-10.409988403320312,-18.77997589111328,-42.944976806640625,45.44000244140631,1,0.09078379206362386,-2.1808646925873076,398.9400024414063,-1.482101851943932,394.5299987792969,-2.0054830812569167,395.6700134277344,0.09078379206362386
8820,2021-07-07,404.67999267578125,406.1199951171875,399.20001220703125,399.20001220703125,2308600.0,0.014591604918926304,-1.5255502093914284,-5.59175411826986,80.00472511361643,69.27813678549755,-8.960346989344544,-16.575188263086147,-22.51624845241122,-45.211458025747675,14.526272872750528,7.260009765625,7.950278333937945,14.527491760253895,-0.7246737973246127,29.779657317832402,6.9014089814646695,22.15357453904312,-10.714056821898225,88.23526478508028,10.927609869551034,7.626082778789242,7,-5.9949951171875,-13.8699951171875,-24.59998321533203,-48.764984130859375,40.67999267578125,2,0.07502228036626524,1.0926839797839953,398.8599853515625,-2.1808646925873076,398.9400024414063,-1.482101851943932,394.5299987792969,0.07502228036626524
8821,2021-07-08,407.1499938964844,408.6400146484375,403.1600036621094,403.5,2235500.0,0.0061035911470967985,-1.5311907530746731,0.6660596542813865,78.54228090000358,71.81293913043565,-10.114240383747415,-17.81723806554004,-24.310543130303927,-47.29691804507786,15.891171959882866,5.480010986328125,8.664475298386947,15.637992858886719,-0.6039174470125204,31.879903164785958,7.517037705937128,23.75894801183631,-10.753246189940455,89.90501513472385,12.598018895383419,8.120955152949614,7,-7.204986572265625,-14.269989013671875,-27.647491455078125,-51.2349853515625,40.67001342773443,3,0.08851776761682806,-1.5255502093914284,404.67999267578125,1.0926839797839953,398.8599853515625,-2.1808646925873076,398.9400024414063,0.08851776761682806
8822,2021-07-09,412.3699951171875,414.0,407.5899963378906,408.5499877929688,2304200.0,0.012820830895137636,-1.2334545531878696,1.0465790991864596,88.7903047545437,73.8852059414541,-13.5799407861968,-21.844882142687936,-28.760261979125403,-52.118079009640155,17.27629729841994,6.850006103515625,9.0124116885072,19.389994812011707,1.1938705065072668,37.58611911751615,10.291932659259487,28.488056964763928,-13.524594022264864,90.88874483982123,8.522506107741421,9.098062152752217,7,-8.80499267578125,-16.80999755859375,-32.86749267578125,-56.449981689453125,40.489990234375,4,0.06610570625507872,-1.5311907530746731,407.1499938964844,-1.5255502093914284,404.67999267578125,1.0926839797839953,398.8599853515625,0.06610570625507872
8823,2021-07-12,407.8800048828125,414.3500061035156,404.5299987792969,414.0400085449219,2491300.0,-0.010888256389990358,1.8967578443243145,-1.6125633118699012,76.91521794020544,74.30275231383463,-7.815895892192543,-16.13023045239504,-23.66362207968075,-47.31581590551957,18.38179439729395,9.82000732421875,9.56799841390324,13.597503662109375,-4.963786681206045,32.158794005424795,4.316858490451693,22.878148833767057,-6.00368400687438,62.4710357731435,-17.913845621233804,9.280645171657705,7,-3.7649993896484375,-12.145004272460938,-27.655006408691406,-49.05999755859375,44.459991455078125,0,0.0799009413252656,-1.2334545531878696,412.3699951171875,-1.5311907530746731,407.1499938964844,-1.5255502093914284,404.67999267578125,0.0799009413252656
8824,2021-07-13,407.05999755859375,409.2900085449219,404.70001220703125,404.70001220703125,1540300.0,-0.00201041314700956,-2.8898515491646406,-0.3831142773630054,71.50287447057343,73.96416120999362,-5.975035913027909,-14.203358920114852,-22.187240466093556,-46.16725062968817,19.83188066942741,4.589996337890625,10.410194880351696,11.61249694824221,-7.092268759864737,30.317262656349158,2.2601140941887365,20.964879802295684,-2.6889396371401517,51.88111233091946,-25.199940954189024,9.35238285405348,7,-2.9449920654296875,-11.324996948242188,-26.74749755859375,-45.43499755859375,39.149993896484375,1,0.08836535507404042,1.8967578443243145,407.8800048828125,-1.2334545531878696,412.3699951171875,-1.5311907530746731,407.1499938964844,0.08836535507404042
8825,2021-07-14,409.95001220703125,410.4700012207031,407.260009765625,408.5799865722656,1265800.0,0.007099726491845981,1.6638892758101076,0.5805229400506905,74.11478291051104,74.81293788171823,-7.951735546609768,-15.855410296944456,-24.606846110209347,-48.67423668752588,21.319527205725063,3.410003662109375,10.6350121006638,13.200511169433582,-5.746390482328081,32.147412821195246,3.7270603435527505,22.673961995314414,-5.420013427734375,60.679240960635326,-14.197669403246778,9.473450825880828,7,-5.8350067138671875,-14.215011596679688,-28.992515563964844,-46.81001281738281,44.30999755859375,2,0.08379064413490078,-2.8898515491646406,407.05999755859375,1.8967578443243145,407.8800048828125,-1.2334545531878696,412.3699951171875,0.08379064413490078
8826,2021-07-15,411.8200073242188,412.20001220703125,407.8800048828125,410.4599914550781,1894100.0,0.004561519847554374,3.075429328189552,0.9926937384447879,75.2880605693064,75.78437912740459,-8.146644526189675,-15.99279300188283,-25.845085119121222,-50.07363054263914,23.71264002450789,4.32000732421875,10.65037914008883,13.450006103515705,-4.783108444580137,31.683120651611546,4.333448829467784,22.566563377563625,-7.119995117187557,74.23628419240413,-0.3040359300853197,9.11655727404793,7,-6.590011596679744,-16.085006713867244,-30.8625106811524,-48.460006713867244,47.16998291015619,3,0.08144329423251717,1.6638892758101076,409.95001220703125,-2.8898515491646406,407.05999755859375,1.8967578443243145,407.8800048828125,0.08144329423251717
8827,2021-07-16,410.3699951171875,413.4200134277344,409.7699890136719,412.1199951171875,1413900.0,-0.0035209853364159827,-1.474582583328161,-1.2867496914618557,70.83547153835286,76.0354735451024,-4.708596186084549,-13.201847720754927,-23.6771965546111,-48.027976007100165,26.28644626521949,3.6500244140625,10.386631766020628,10.718994140625,-7.079864053755614,28.517852335005614,1.819565043434693,19.618423237815307,-3.7399841308593977,59.47038678359884,-12.163541157109236,8.899429097190309,7,-4.6399993896484375,-14.634994506835938,-29.412498474121094,-43.59498596191406,44.55999755859375,4,0.09125913846682887,3.075429328189552,411.8200073242188,1.6638892758101076,409.95001220703125,-2.8898515491646406,407.05999755859375,0.09125913846682887
8828,2021-07-19,414.1499938964844,415.3200073242188,410.0499877929688,410.05999755859375,2293100.0,0.009211196784056908,-1.5644764881903335,-2.3371407645089284,72.11750745115341,76.45680284980736,-6.821519533790877,-15.137659585578888,-27.011355390281096,-51.16115279754922,29.069105147865105,5.27001953125,10.89788137153073,12.835493469238259,-3.75443892334215,29.425425861818667,4.540527272948054,21.130459665528463,-6.269989013671875,88.98291934390002,19.08956416347786,8.294966196290215,7,-6.889984130859375,-17.92999267578125,-33.19499206542969,-45.00498962402344,37.6400146484375,0,0.09346853078731088,-1.474582583328161,410.3699951171875,3.075429328189552,411.8200073242188,1.6638892758101076,409.95001220703125,0.09346853078731088
8829,2021-07-20,416.239990234375,418.0700073242188,412.8500061035156,414.0,2045400.0,0.005046471975592937,-1.299571138566633,0.5476753643085785,72.00499055996009,75.56794345495666,-6.913975802700634,-15.71469906007087,-28.672324668878105,-52.47703035158395,31.65160466830872,5.220001220703182,11.6601638654343,13.453489685058571,-2.9370486737757915,29.844028043892934,5.258220505641418,21.648758864475724,-6.871984863281227,83.07106842601488,15.393667429086292,8.195269179417178,7,-5.6249847412109375,-18.644989013671875,-35.28498840332031,-47.09498596191406,34.990020751953125,1,0.0867288269999924,-1.5644764881903335,414.1499938964844,-1.474582583328161,410.3699951171875,3.075429328189552,411.8200073242188,0.0867288269999924
8830,2021-07-21,415.010009765625,417.1099853515625,412.2200012207031,417.1099853515625,1480000.0,-0.0029549790928483644,3.6571818868801955,-0.9374931880108992,75.60907799996913,75.2420320216195,-4.542251499148335,-13.372257694179439,-26.927208434907016,-50.42591973477391,33.48868432729479,4.889984130859375,12.02157934772265,11.082008361816406,-5.378099624097274,27.542116347730087,2.8519543688595377,19.312062354773275,-4.960021972656193,69.97059052547684,-0.19512682306157103,8.230053992956845,7,-3.7100067138671875,-17.415008544921875,-33.50750732421875,-45.66999816894531,34.29998779296875,2,0.07517886546175889,-1.299571138566633,416.239990234375,-1.5644764881903335,414.1499938964844,-1.474582583328161,410.3699951171875,0.07517886546175889
8831,2021-07-22,417.5400085449219,418.6000061035156,413.5499877929688,416.0,1339200.0,0.0060962355600187035,1.7595700861328287,-0.7333459280358077,79.38696732633426,74.19721675181844,-6.083141864878542,-14.638940889250762,-28.795665928647168,-52.12403480018713,35.331793924309494,5.050018310546818,12.566873096497602,12.333506774902332,-4.187890465074474,28.85490401487914,4.072808154913957,20.594205394890707,-5.886016845703068,87.99552087149463,12.898504824162004,8.260698619988393,7,-5.975006103515625,-19.680007934570312,-36.037506103515625,-47.0,32.79998779296875,3,0.08794367119133817,3.6571818868801955,415.010009765625,-1.299571138566633,416.239990234375,-1.5644764881903335,414.1499938964844,0.08794367119133817
8832,2021-07-23,423.42999267578125,423.989990234375,417.0499877929688,418.2900085449219,1344500.0,0.014106394621644203,1.2172605264055745,3.337633513663476,80.13781355061406,74.55528293075274,-11.442589238657831,-19.034985525160096,-33.749244956989855,-57.086588575725045,37.13049373437889,6.940002441406193,12.26642456692963,16.655491638183605,-0.5546607665401666,33.86564404290738,8.05041543582172,25.26056784054549,-11.209991455078125,95.98280157447905,20.138247777730356,8.605076202361884,7,-9.084991455078125,-21.830001831054688,-42.06999206542969,-50.28498840332031,32.5,4,0.0839808189634359,1.7595700861328287,417.5400085449219,3.6571818868801955,415.010009765625,-1.299571138566633,416.239990234375,0.0839808189634359
8833,2021-07-26,423.2300109863281,424.5,420.3500061035156,423.3999938964844,1220000.0,-0.00047228985407810065,2.5021117692505794,-0.03307070719065233,79.9018943379552,75.48850736046182,-9.874651864465363,-17.46868092749071,-32.83217885378997,-55.878433454218964,39.169799512978734,4.149993896484375,12.009020609406207,15.019509887695335,-2.667973230554651,32.70699300594532,6.175768328570371,23.8632514468203,-9.680023193359318,89.65806889319096,12.076136019237367,8.843741559124982,7,-7.350006103515625,-20.83001708984375,-42.19251251220703,-49.70001220703125,32.259979248046875,0,0.07490012727494677,1.2172605264055745,423.42999267578125,1.7595700861328287,417.5400085449219,3.6571818868801955,415.010009765625,0.07490012727494677
8834,2021-07-27,424.3399963378906,424.55999755859375,421.6000061035156,424.0,1666500.0,0.0026226527485035955,6.589733557650925,-2.0001795332136445,77.2752945280818,75.83967531796968,-9.24824856398385,-17.274865454010865,-33.355040844038626,-55.885635923525854,40.88416911025203,2.959991455078125,10.842406934398696,14.739495849609398,-3.448654050169239,32.927645749388034,5.645420899720079,23.833570799498716,-8.600006103515568,98.2171694814236,21.074724181202626,9.094074949889324,7,-8.1199951171875,-21.779998779296875,-43.18749237060547,-50.80999755859375,32.17999267578125,1,0.06468872235454692,2.5021117692505794,423.2300109863281,1.2172605264055745,423.42999267578125,1.7595700861328287,417.5400085449219,0.06468872235454692
8835,2021-07-28,422.2200012207031,424.8599853515625,420.5400085449219,423.2699890136719,1362700.0,-0.004995982314849767,1.042551656470045,-3.0882326541603087,71.11240132434015,75.3757131796401,-5.8163726762102215,-14.028818319973936,-30.645621530120366,-52.63652640734591,42.280737544963394,4.319976806640625,10.623955170702914,11.448001098632801,-6.826390644596131,29.722392841861733,2.3108052270183634,20.58519697024724,-4.716009521484352,76.657960205717,1.0832193940916142,9.137195871614452,7,-4.9050140380859375,-16.510009765625,-39.790000915527344,-47.69499206542969,38.75,2,0.06870827928983125,6.589733557650925,424.3399963378906,2.5021117692505794,423.2300109863281,1.2172605264055745,423.42999267578125,0.06870827928983125
8836,2021-07-29,425.2799987792969,425.8500061035156,420.3599853515625,421.67999267578125,1434200.0,0.007247400762036005,1.316454310749995,-3.428617101668314,69.25145784734623,75.19971165841713,-7.561449304690541,-15.55424480114425,-33.031411390419294,-54.44394675803085,43.64317037382066,5.490020751953125,10.998736219949706,13.027499389648426,-4.8895790894537186,30.94457786875057,4.068960150097325,21.986038629199527,-6.304808349609345,93.52265752065996,19.063604932460223,8.958539239551085,7,-7.3300018310546875,-17.05999755859375,-40.875,-49.22999572753906,37.26998901367193,3,0.05650394763043498,1.042551656470045,422.2200012207031,6.589733557650925,424.3399963378906,2.5021117692505794,423.2300109863281,0.05650394763043498
8837,2021-07-30,429.7200012207031,431.5,425.9400024414063,425.9800109863281,2283900.0,0.010440186357577597,-1.9109879048365246,1.038884414868817,82.61653074413587,76.36626980208186,-10.021912409419883,-18.15346435830719,-36.63016296032214,-57.710355163429426,45.54618021221966,6.220001220703125,11.162756004110975,15.708001708984398,-1.787639008620431,33.20364242658923,6.960181350181983,24.455822067786812,-9.369847656249988,84.0358766487028,7.727452898868805,8.7478203588024,7,-7.8600006103515625,-18.345001220703125,-44.845001220703125,-52.33000183105469,29.8800048828125,4,0.04798472274646848,1.316454310749995,425.2799987792969,1.042551656470045,422.2200012207031,6.589733557650925,424.3399963378906,0.04798472274646848
8838,2021-08-02,428.9200134277344,430.7099914550781,425.4800109863281,430.6199951171875,1366900.0,-0.0018616489590809193,4.563884875736571,-0.45454174554474835,82.66596133763208,77.55082211071209,-7.718108338534535,-15.802490414870249,-35.107247553072,-55.81014457213303,47.057943310020875,5.22998046875,11.13517254139316,13.409013366699241,-3.7840488195328135,30.602075552931296,4.812482273583214,22.00554445981527,-8.560028076171875,76.84036642961242,-2.452281740810463,8.596531093116035,8,-7.0600128173828125,-17.545013427734375,-43.0150146484375,-49.89501953125,36.779998779296875,0,0.06297206565903823,-1.9109879048365246,429.7200012207031,1.316454310749995,425.2799987792969,1.042551656470045,422.2200012207031,0.06297206565903823
8839,2021-08-03,435.0700073242188,436.7999877929688,429.1199951171875,429.9200134277344,1448100.0,0.014338323472799619,-1.2755430974071646,-3.029440804236637,84.20487052436833,78.50591016897866,-12.19902710175154,-20.132850105075306,-40.35574518542006,-60.88994585044287,48.726473685498206,7.879974365234432,11.702497805552525,17.74850616455086,0.31383544593279566,35.183176883168926,9.0311708052418,26.465841523859922,-12.48201904296883,89.47700601069975,7.506442455126205,8.717335359309036,8,-9.89501953125,-20.105010986328182,-49.16500854492193,-56.04501342773443,30.8699951171875,1,0.046934935910070585,4.563884875736571,428.9200134277344,-1.9109879048365246,429.7200012207031,1.316454310749995,425.2799987792969,0.046934935910070585
8840,2021-08-04,435.0400085449219,437.989990234375,432.8900146484375,436.0,1280500.0,-6.895161420439333e-05,1.0647791787388878,-0.18640632870136975,83.28563491681552,78.93909545680991,-10.090054118511432,-18.668898711356405,-39.494021709117874,-59.81882261924807,49.91192048371564,5.0999755859375,11.98857024071225,16.200506591796852,-1.8747630420715495,34.275776225665254,7.162871774862651,25.238141408731053,-9.609620361328155,83.26726674744677,0.3052173789992594,9.037634816934201,8,-7.52001953125,-19.105010986328125,-48.17500305175781,-54.19500732421875,30.1199951171875,2,0.04937472427097922,-1.2755430974071646,435.0700073242188,4.563884875736571,428.9200134277344,-1.9109879048365246,429.7200012207031,0.04937472427097922
8841,2021-08-05,443.1900024414063,443.5,436.7300109863281,437.75,1742600.0,0.018733895127815314,1.2343207066383313,-5.666719649044787,89.46619791704885,79.97558260863599,-15.88996419409284,-25.276358811755074,-46.76265785755362,-66.85967116419272,50.99453171743307,8.459991455078125,12.430202953245157,22.548500061035213,2.3221171691230325,42.774882952947394,12.435308615079123,32.6616915069913,-15.247693847656308,98.27970173367756,11.836109762092903,10.113191445956089,8,-11.264999389648494,-24.500000000000057,-54.79250335693365,-60.824996948242244,16.470001220703068,3,0.04011823073930354,1.0647791787388878,435.0400085449219,-1.2755430974071646,435.0700073242188,4.563884875736571,428.9200134277344,0.04011823073930354
8842,2021-08-06,439.6300048828125,443.4599914550781,438.8999938964844,442.7300109863281,1789800.0,-0.008032666664371524,1.000013384999431,-0.5698538074027474,80.80280030488126,80.07568327162778,-10.94088331669434,-20.626951620877833,-42.3522351323104,-62.147916142754525,51.60422773729195,4.55999755859375,12.881808378977269,17.625502014160134,-3.8870214938261256,39.13802552214639,6.8692402601669755,28.38176376815329,-8.576158007812523,78.52387637833014,-7.284621241162739,10.756261753993137,8,-7.70001220703125,-20.94000244140625,-50.44500732421875,-56.75,18.779998779296875,4,0.05213471022357963,1.2343207066383313,443.1900024414063,1.0647791787388878,435.0400085449219,-1.2755430974071646,435.0700073242188,0.05213471022357963
8843,2021-08-09,440.4700012207031,442.7799987792969,439.30999755859375,440.6499938964844,1472500.0,0.0019106892808977705,-1.7760009765625,0.0580620391608667,80.20453146529636,80.4011540424294,-10.145073792555479,-19.921591069013516,-42.375118997107734,-61.850553918335606,53.04385505418969,3.470001220703125,13.053798516939594,16.83599853515625,-5.104658099744142,38.77665517005664,5.865670217706054,27.806326852606446,-6.926923720703144,78.92908379385574,-6.92719481234451,10.970328317450203,8,-8.540008544921875,-20.665008544921875,-51.220001220703125,-57.589996337890625,20.260009765625,0,0.04343089161531144,1.000013384999431,439.6300048828125,1.2343207066383313,443.1900024414063,1.0647791787388878,435.0400085449219,0.04343089161531144
8844,2021-08-10,443.0299987792969,443.7999877929688,440.6600036621094,440.6600036621094,1893700.0,0.005811968014845625,-1.649781097089927,-13.16717531366565,83.8079745018604,81.8117732843761,-10.923847158794274,-20.710473190558673,-43.77385323228316,-63.14760410781565,54.58307235202147,3.329986572265682,12.84141096316381,17.597496032714844,-4.519079954254153,39.71407201968384,6.5392080392303455,28.655784026199342,-7.495536779296913,92.94233813895414,4.866916610527937,11.058287993484502,8,-10.95001220703125,-22.57501220703125,-52.1300048828125,-60.0,20.279998779296875,1,0.051170380087574685,-1.7760009765625,440.4700012207031,1.000013384999431,439.6300048828125,1.2343207066383313,443.1900024414063,0.051170380087574685
8845,2021-08-11,444.2999877929688,448.0,441.7999877929688,445.5,2267500.0,0.002866598237526219,-1.0000000000000184,-0.5063353077517143,83.30020545109981,83.3727452403487,-9.758638815931477,-20.316751645266493,-43.84258999663001,-63.2291242120599,56.157311139639155,6.200012207031193,12.756079822198217,17.1499862670899,-5.237544901283343,39.537517435463144,5.956220682903279,28.343751851276522,-7.112420634375098,67.16933616756302,-20.0521659299813,11.193765584186625,8,-7.559982299804744,-20.699981689453182,-52.07749176025396,-60.95498657226568,15.210021972656193,2,0.04870586370243424,-1.649781097089927,443.0299987792969,-1.7760009765625,440.4700012207031,1.000013384999431,439.6300048828125,0.04870586370243424
8846,2021-08-12,445.3599853515625,446.6300048828125,442.25,443.0,1230700.0,0.0023857699475959837,-1.2694411941431327,-1.9666344539953122,81.01845217232137,83.19518095459154,-8.572207976040659,-19.74765516382911,-43.74033184407085,-63.171519931503326,57.62702594787164,4.3800048828125,12.994684111472566,16.532984924316395,-6.0434613650811,39.10943121371389,5.244761779617647,27.821208069015142,-6.0099316246875105,70.98886947539982,-14.49961432904145,11.288223144698744,8,-8.619979858398438,-19.779983520507812,-50.61248779296875,-59.65498352050781,5.780029296875,3,0.04445845824006156,-1.0000000000000184,444.2999877929688,-1.649781097089927,443.0299987792969,-1.7760009765625,440.4700012207031,0.04445845824006156
8847,2021-08-13,447.8200073242188,448.3599853515625,444.5400085449219,445.7799987792969,1309300.0,0.005523670858562646,1.4487308651635937,0.8644157657890894,82.69080812039552,83.19794170823192,-9.157776792509253,-20.298896120651477,-45.09128958216985,-64.58169696012538,59.07769319751771,3.819976806640625,13.860888420356218,17.12050628662115,-5.2213531694400785,39.46236574268238,5.949576558590536,28.291436014651765,-6.7399643427187925,94.03338391502339,8.697556211988484,11.170929728030613,8,-9.080017089843807,-21.37501525878912,-51.40750122070318,-60.85499572753912,4.289978027343693,4,0.026439185709088875,-1.2694411941431327,445.3599853515625,-1.0000000000000184,444.2999877929688,-1.649781097089927,443.0299987792969,0.026439185709088875
8848,2021-08-16,452.8599853515625,453.1900024414063,447.0499877929688,447.9100036621094,1515600.0,0.01125447265623114,1.1889473369272088,2.4264514488308446,84.32838836275245,83.21166591249683,-11.672204206258243,-23.494709775250953,-49.058440103203,-68.49514033670368,60.489207062647424,6.1400146484375,14.910144643919523,20.22498474121096,-2.777447419788359,43.22741690221028,8.7237686607113,31.72620082171062,-10.6099853515625,97.36618418200416,13.095489003771164,11.50121608049965,8,-9.819976806640625,-23.999984741210938,-53.2974853515625,-63.21498107910156,-0.529998779296875,0,0.012255484012875018,1.4487308651635937,447.8200073242188,-1.2694411941431327,445.3599853515625,-1.0000000000000184,444.2999877929688,0.012255484012875018
8849,2021-08-17,452.3399963378906,453.7799987792969,449.70001220703125,452.8599853515625,1936700.0,-0.0011482335169626934,2.4575924896228,-0.10504867417586822,87.70660904434126,83.70288525999969,-9.437273764922793,-21.219462446909006,-47.22001268103088,-66.97273072022568,61.71382107671446,4.079986572265625,15.197040756720753,17.899995422363304,-5.349730890171145,41.14972173489775,6.2751322660960795,29.52485857863053,-7.901995849609364,87.97995725505075,2.6328553862779103,11.624863156267224,8,-7.084991455078125,-23.099990844726562,-52.41499328613281,-61.07499694824219,0.44000244140625,1,0.018548027404966083,1.1889473369272088,452.8599853515625,1.4487308651635937,447.8200073242188,-1.2694411941431327,445.3599853515625,0.018548027404966083
8850,2021-08-18,446.2099914550781,455.239990234375,445.8999938964844,450.9599914550781,2030100.0,-0.013551764010347411,-2.478586529062763,9.134808380773519,74.3315712917301,82.02126007940872,-1.7390602697848863,-13.314845187327023,-39.79305128366485,-59.95646742980557,62.749504769076914,9.339996337890625,15.504383634453689,10.209991455078125,-11.69865909781447,32.11864200797072,-0.7443338213681727,21.164316731524423,7.57000732421875,30.484945589865998,-51.604424174101524,10.954325276446287,8,0.8600006103515625,-14.959991455078125,-46.28498840332031,-54.769989013671875,21.540008544921875,2,0.03832277723713218,2.4575924896228,452.3399963378906,1.1889473369272088,452.8599853515625,1.4487308651635937,447.8200073242188,0.03832277723713218
8851,2021-08-19,454.260009765625,455.5,441.30999755859375,442.95001220703125,1953700.0,0.018040874172933652,1.058016686215062,-2.381052117598684,76.31920546881688,81.52308287540157,-9.000120988271249,-19.47113762281515,-46.43421192028029,-67.13036380077449,63.223191334102005,14.19000244140625,15.437551279401248,16.42400970458982,-5.122446106631855,37.9704655158115,5.650781798978983,27.19723761020066,-8.360015869140625,91.26152205050562,9.029309071281133,10.773227905610828,8,-6.855010986328125,-22.57000732421875,-54.33500671386719,-61.53001403808594,6.29998779296875,3,0.01155725770954108,-2.478586529062763,446.2099914550781,2.4575924896228,452.3399963378906,1.1889473369272088,452.8599853515625,0.01155725770954108
8852,2021-08-20,458.989990234375,460.6199951171875,453.6600036621094,455.489990234375,1911200.0,0.010412495854940973,1.0591660948391057,0.309460721089243,79.7428310797797,81.47178283256639,-11.951963154311727,-22.556964603418578,-49.76965058517362,-70.84563350693071,63.394651897292434,6.959991455078125,15.699862587121459,19.375990295410134,-3.0172367387665417,41.76921732958681,8.179376778321796,30.57260381249847,-17.67999267578125,91.55875148162782,8.287410543056737,11.196613517088336,8,-8.349990844726562,-23.794998168945312,-58.50749206542969,-66.25999450683594,-11.639984130859375,4,-0.01710271629655591,1.058016686215062,454.260009765625,-2.478586529062763,446.2099914550781,2.4575924896228,452.3399963378906,-0.01710271629655591
8853,2021-08-23,454.92999267578125,459.05999755859375,454.5899963378906,457.2699890136719,1835900.0,-0.008845503485861661,-1.9602764781374105,-0.6685703822544643,70.4911281059185,79.99213323301728,-6.286167770334771,-16.864993231626727,-44.29549482342861,-65.82782282084162,63.5329016674998,4.470001220703125,14.716822028470801,13.730993652343727,-8.263355039648218,35.72534234433567,2.7338193063477547,24.7281679983397,-13.6199951171875,70.53338601343343,-11.459214753846538,10.997174345995974,8,-3.964996337890625,-19.595001220703125,-54.19749450683594,-62.19999694824219,-3.139984130859375,0,-0.006198772052007806,1.0591660948391057,458.989990234375,1.058016686215062,454.260009765625,-2.478586529062763,446.2099914550781,-0.006198772052007806
8854,2021-08-24,451.7900085449219,455.3900146484375,450.2999877929688,455.25,1541700.0,-0.0069021260005101,1.7219243918957208,1.4786311410201234,66.240078965869,78.0965636235472,-1.9812490295762473,-12.187963822000654,-39.81090243608264,-61.77783955840073,63.285588031760554,5.090026855468693,14.405825118099983,9.218508911132801,-11.748067904325978,30.18508572659158,-1.2647794965965886,19.70179731886219,-9.707611083984375,54.272461477676806,-26.420472776292378,10.483288407729379,8,-0.82501220703125,-15.370010375976562,-50.05000305175781,-58.57501220703125,-2.44000244140625,1,0.0011951969214256675,-1.9602764781374105,454.92999267578125,1.0591660948391057,458.989990234375,1.058016686215062,454.260009765625,0.0011951969214256675
8855,2021-08-25,451.2300109863281,452.8200073242188,447.3200073242188,450.8299865722656,1520600.0,-0.0012395085061693845,2.072611030602579,-0.1156142780281715,59.14053853386386,75.66568433038525,-0.3742008458258965,-9.848091039933195,-37.88991642349595,-60.395747648247436,63.13147517977209,5.5,14.147454344795563,7.208010864257801,-11.747864096776198,26.1638858252918,-2.2699266162592266,16.68594834477483,-8.406109619140636,51.37242196760173,-25.976600614241043,9.477937480517008,8,-0.2650146484375,-14.810012817382812,-47.12500762939453,-56.6400146484375,-2.9000244140625,2,0.0034350281568831242,1.7219243918957208,451.7900085449219,-1.9602764781374105,454.92999267578125,1.0591660948391057,458.989990234375,0.0034350281568831242
8856,2021-08-26,449.30999755859375,452.4800109863281,446.70001220703125,451.2300109863281,1418600.0,-0.004255065888763676,1.6153761176511203,-4.799740616417455,61.43127124483564,73.30351356643413,2.4194799618762772,-6.361671250381505,-34.4580939869503,-57.64528139012634,62.820932106742845,5.779998779296875,13.451164023065246,4.086497497558582,-12.800887637329765,20.97388263244693,-4.35719506988562,12.530190065002785,-5.774252441406247,18.749917786595926,-56.03596408989942,8.443692567444181,8,1.654998779296875,-12.225006103515625,-44.86249542236328,-54.720001220703125,-9.16998291015625,3,0.041040712518313205,2.072611030602579,451.2300109863281,1.7219243918957208,451.7900085449219,-1.9602764781374105,454.92999267578125,0.041040712518313205
8857,2021-08-27,450.3399963378906,451.6199951171875,446.7999877929688,449.30999755859375,1310200.0,0.002292401203831451,1.6852435883267702,-0.5364539457998887,61.60357686661089,70.77853451130731,1.9942500511135108,-6.079356873025802,-34.105295235465405,-57.80949009938456,61.992318333320775,4.820007324218693,12.778862935928885,4.0854965209961165,-11.264345152961994,19.435338194954227,-3.589424315982967,11.7604173579752,-6.120881220703097,29.449744698922505,-42.9609104388182,7.674920836979066,8,0.625,-11.5050048828125,-45.62749481201172,-55.48500061035156,-4.100006103515625,4,0.022693967455280184,1.6153761176511203,449.30999755859375,2.072611030602579,451.2300109863281,1.7219243918957208,451.7900085449219,0.022693967455280184
8858,2021-08-30,455.92999267578125,456.5899963378906,450.4400024414063,451.0400085449219,1219800.0,0.012412835598320848,-1.0197036435705278,4.747563035169328,64.15715894270849,68.16192894445922,-3.4804786817223317,-10.057747054571223,-38.094266909921544,-62.53088202633904,61.486607069488564,6.25,12.488867366184252,8.324993896484386,-5.2539184075370144,21.903906200505787,1.535537744473686,15.114450048495087,-11.054842358593703,93.32654478130063,22.5417112928357,6.789456152010692,8,-4.964996337890625,-15.444992065429688,-47.957496643066406,-58.3800048828125,-6.589996337890625,0,-0.018818649156882694,1.6852435883267702,450.3399963378906,1.6153761176511203,449.30999755859375,2.072611030602579,451.2300109863281,-0.018818649156882694
8859,2021-08-31,455.489990234375,456.8800048828125,452.4400024414063,456.1400146484375,1699000.0,-0.0009650657962287923,3.169006819875011,-0.13292975941585797,62.50839182595212,66.84824233715057,-2.845940922608065,-8.442335299636625,-36.216190953549585,-61.24778999322177,60.50159520727518,4.440002441406193,11.866692407663038,6.863992309570335,-5.785416882596792,19.513401501737462,0.5392877134867717,13.188696905653899,-9.985046125187466,86.3456223132221,14.479544676615305,6.324704596083549,8,-4.524993896484375,-15.0,-46.34999084472656,-57.68499755859375,-2.6199951171875,1,-0.008123080130804317,-1.0197036435705278,455.92999267578125,1.6852435883267702,450.3399963378906,1.6153761176511203,449.30999755859375,-0.008123080130804317
8860,2021-09-01,456.5199890136719,456.67999267578125,451.8500061035156,455.4800109863281,1325400.0,0.0022612983849916723,6.102997935553361,-1.599906103286385,62.48323068635905,65.31091180576637,-2.5252220862583954,-8.201070938352132,-35.939937754376956,-61.44569811151439,59.33015224796865,4.829986572265625,10.634738995997793,6.8199920654296875,-4.555904763629542,18.195888894488917,1.1320436509000729,12.507940479959302,-10.410442864164338,96.46349579408714,23.47494693501774,5.687948414529601,9,-2.8599853515625,-16.029998779296875,-47.12998962402344,-58.454986572265625,-4.66998291015625,2,-0.015705737060160874,3.169006819875011,455.489990234375,-1.0197036435705278,455.92999267578125,1.6852435883267702,450.3399963378906,-0.015705737060160874
8861,2021-09-02,460.9700012207031,461.4400024414063,458.3900146484375,459.4200134277344,1455000.0,0.009747683155442166,1.449798999901885,1.4904043664534303,64.08224652387642,63.57084685511044,-6.619430044807018,-11.858757407729229,-38.99828667823755,-65.03568226694694,57.955012512662485,4.920013427734432,9.41671956049089,10.381004333496094,-1.6148628158124438,22.37687148280463,4.383070758841825,16.378937908150363,-14.280037112488401,96.7896123604402,25.369930501604628,5.9979335746542635,9,-6.899993896484375,-20.07000732421875,-49.45751190185547,-60.790008544921875,-11.269989013671875,3,-0.027420471212801778,6.102997935553361,456.5199890136719,3.169006819875011,455.489990234375,-1.0197036435705278,455.92999267578125,-0.027420471212801778
8862,2021-09-03,462.5499877929688,463.6000061035156,459.0,459.0,1302400.0,0.0034275258001208453,-1.5915616457197874,2.2903327426659157,61.20750268255497,62.539332919181156,-8.539326389252778,-12.262288805639685,-39.14278129201483,-65.70514943558038,56.58540810091572,4.600006103515625,9.286515511426046,10.814991760253974,-1.1518787625342952,22.781862283042244,4.831556498859811,16.798427021648138,-14.975021384762613,92.02113967817453,22.896912458685946,5.983435261394138,9,-7.399978637695369,-18.009979248046932,-49.46498870849615,-61.874984741210994,-15.679992675781307,4,-0.048448759563175514,1.449798999901885,460.9700012207031,6.102997935553361,456.5199890136719,3.169006819875011,455.489990234375,-0.048448759563175514
8863,2021-09-07,459.6000061035156,463.20001220703125,457.6300048828125,462.5,1463400.0,-0.006377649480716396,1.5906900491827711,-0.8169024981517329,57.95008107280777,61.618222042174345,-5.4280569282994975,-8.227479062637144,-34.84065056070892,-61.94245320728072,55.01596900358161,5.57000732421875,8.280788025132836,6.908509826660179,-4.3013436770255,18.118363330345858,1.3035830748173112,12.513436578503047,-10.743036519684665,65.95744680851064,-0.7493679139910796,5.604926751842853,9,-4.4499969482421875,-15.05999755859375,-42.982505798339844,-56.100006103515625,-14.300018310546818,1,-0.029068789581633614,-1.5915616457197874,462.5499877929688,1.449798999901885,460.9700012207031,6.102997935553361,456.5199890136719,-0.029068789581633614
8864,2021-09-08,465.70001220703125,465.8299865722656,458.0799865722656,459.1099853515625,1372000.0,0.013272423895794638,1.262781787400873,-2.272427836299157,71.35659840168854,62.975562027488195,-10.4459286707704,-13.21980987787964,-39.555189574851795,-67.21667983547621,53.400385594608444,7.75,6.67970914177306,11.875015258789062,0.20346323691620682,23.546567280661918,6.039239247852606,17.71079126972552,-15.663599701625515,99.07028221158883,26.634013567223306,5.835776010936433,9,-9.435012817382812,-18.225021362304688,-49.08251190185547,-62.20001220703125,-15.040008544921875,2,-0.03512994511554279,1.5906900491827711,459.6000061035156,-1.5915616457197874,462.5499877929688,1.449798999901885,460.9700012207031,-0.03512994511554279
8865,2021-09-09,465.9400024414063,469.7699890136719,465.239990234375,467.3399963378906,1398700.0,0.0005153322484097167,-2.2356922540353783,-0.21244130368338784,65.4415775560727,63.421151617625654,-9.36466622608964,-12.390739358949702,-38.450894004748875,-66.60242980828781,51.59677819541311,4.529998779296875,5.986680155267493,11.033004760742244,-0.9292375773617323,22.99524709884622,5.051883591690228,17.01412592979426,-14.3242325293146,68.45146969731296,-1.5372907870627586,5.981121169051996,9,-7.655014038085994,-14.61000061035162,-45.87001037597662,-59.79000854492193,-13.549987792968807,3,-0.02805083756650062,1.262781787400873,465.70001220703125,1.5906900491827711,459.6000061035156,-1.5915616457197874,462.5499877929688,-0.02805083756650062
8866,2021-09-10,465.1600036621094,468.3999938964844,463.20001220703125,467.1700134277344,1324800.0,-0.0016740326548695394,1.326628980282921,1.4357275204360256,59.108384819223424,63.143908056804825,-6.8167578270366675,-10.5945015846807,-36.2073746573177,-64.99886276097078,49.51018162520157,5.199981689453125,5.722465917438399,9.26300506591798,-2.649651178840031,21.17566131067599,3.306676943538946,15.219333188297014,-11.36572745782803,62.02643016769607,-5.017665688607856,5.95632812237901,9,-5.0550079345703125,-11.910003662109375,-43.43251037597656,-58.415008544921875,-3.209991455078125,4,-0.028613804828030887,-2.2356922540353783,465.9400024414063,1.262781787400873,465.70001220703125,1.5906900491827711,459.6000061035156,-0.028613804828030887
8867,2021-09-13,459.6600036621094,468.239990234375,458.20001220703125,467.05999755859375,1679500.0,-0.01182388846138882,1.057376921032472,3.6815711162395237,56.6978411234904,62.315094965780595,0.161275497099723,-4.386917889390588,-29.2408382436916,-58.73659793401191,46.80484140207308,10.03997802734375,5.954449284299415,3.1710052490234375,-8.216820131683278,14.558830629730153,-2.5229074413298918,8.864917939376767,-3.9486419207011636,16.721593351483023,-47.82059270829383,5.693912690353353,9,1.149993896484375,-5.32501220703125,-34.352500915527344,-50.160003662109375,7.41998291015625,0,-0.02166817076910521,1.326628980282921,465.1600036621094,-2.2356922540353783,465.9400024414063,1.262781787400873,465.70001220703125,-0.02166817076910521
8868,2021-09-14,458.4100036621094,462.20001220703125,457.4200134277344,460.95001220703125,1383900.0,-0.002719401274945077,-1.115048848498761,0.34324468107042555,59.90424671219035,62.02574550869596,2.0116018394298294,-2.8457062496850654,-26.65075948544751,-56.678676316515464,43.657589407589214,4.779998779296875,6.263544752695509,1.6435043334960824,-9.642001815969081,12.929010482961246,-3.9992487412364994,7.286257408228664,-1.011606648029499,8.016131104763224,-55.43641056369193,5.642753074732586,9,2.399993896484375,-3.8700103759765625,-33.100006103515625,-48.910003662109375,11.3599853515625,1,-0.025173989338653113,1.057376921032472,459.6600036621094,1.326628980282921,465.1600036621094,-2.2356922540353783,465.9400024414063,-0.025173989338653113
8869,2021-09-15,460.7300109863281,462.25,456.1400146484375,458.239990234375,1770300.0,0.0050609875563030204,1.209760108605076,-0.9803198327546226,63.50199257792906,62.13894127442595,0.5733532584026761,-4.748378375032189,-27.573520257966265,-58.20132257899536,40.21476344822662,6.1099853515625,6.616474512161744,3.54401092529298,-7.672222250727543,14.760244101313504,-2.0641056627172816,9.152127513303242,9.03997802734375,33.67575180183912,-30.011672960815694,5.608116588010269,9,2.2249908447265625,-5.5150146484375,-34.862518310546875,-51.230010986328125,16.5,2,-0.03349038010423244,-1.115048848498761,458.4100036621094,1.057376921032472,459.6600036621094,1.326628980282921,465.1600036621094,-0.03349038010423244
8870,2021-09-16,463.30999755859375,463.7699890136719,456.5700073242188,460.7900085449219,1577500.0,0.005599779720757425,3.1860700313162256,1.0120353461694018,69.53126862646913,62.74438817471403,-1.0529054650428407,-6.304842472991709,-28.8850973489823,-59.88484684263619,37.936361032172414,7.199981689453068,6.481142972266866,5.2689971923828125,-4.990566065220946,15.528560449986571,0.13921556358093312,10.398778821184692,6.187391967773465,58.48283072174444,-10.439077783513405,5.129781628801879,9,-0.3549957275390625,-7.7700042724609375,-37.042510986328125,-53.660003662109375,18.67999267578125,3,-0.02730352024161653,1.209760108605076,460.7300109863281,-1.115048848498761,458.4100036621094,1.057376921032472,459.6600036621094,-0.02730352024161653
8871,2021-09-17,459.510009765625,462.8200073242188,457.0199890136719,461.6199951171875,3411400.0,-0.00820182558760385,1.572064634872477,-0.8372994247653648,61.875193155707734,62.818576005064344,2.8141401367747676,-2.2043915688824427,-23.914332113601745,-55.22837694258851,36.86908596361763,6.290008544921875,6.425447391347291,1.2065093994140739,-8.91342928688374,11.326448085711888,-3.8534599437348334,6.266478742562981,9.720232263183618,27.85125551082998,-44.16077577816365,5.059969343148895,9,3.4449920654296875,-3.9700164794921875,-29.340003967285156,-47.760009765625,30.589996337890625,4,-0.015494755208529831,3.1860700313162256,463.30999755859375,1.209760108605076,460.7300109863281,-1.115048848498761,458.4100036621094,-0.015494755208529831
8872,2021-09-20,451.1400146484375,460.95001220703125,446.6199951171875,456.6300048828125,2602000.0,-0.01821504415422126,1.0283102813749967,2.601909169800405,44.21359821745885,61.292300132247796,10.499564614189978,5.847134970420711,-14.61496272139101,-46.03197610185032,34.599261224643854,14.33001708984375,6.107983019827429,-6.77098693847654,-17.376106444720733,3.8341325677676537,-12.073546691598665,-1.4684271853544146,17.828422832763692,26.3558083958069,-41.18544368270764,5.30255975312211,9,7.0549774169921875,4.3999786376953125,-19.980010986328125,-39.3900146484375,34.389984130859375,0,0.023961513515970756,1.572064634872477,459.510009765625,3.1860700313162256,463.30999755859375,1.209760108605076,460.7300109863281,0.023961513515970756
8873,2021-09-21,452.1099853515625,456.8399963378906,450.1600036621094,451.1400146484375,1531300.0,0.0021500436042696247,-3.559733361108218,-0.17667985947436296,45.96849811303175,58.47140010017482,9.337321842079405,4.90662947298938,-14.480378369990433,-46.22458134734404,32.20677233631031,6.67999267578125,5.331189481411059,-5.660015869140636,-16.504305289867318,5.184273551586045,-11.082160579503977,-0.23787115877729548,15.964514435078172,32.01161625777843,-31.781575448432427,5.4221447103633365,9,6.0850067138671875,3.4300079345703125,-19.517494201660156,-39.3699951171875,37.0,1,0.03311141471264434,1.0283102813749967,451.1400146484375,1.572064634872477,459.510009765625,3.1860700313162256,463.30999755859375,0.03311141471264434
8874,2021-09-22,452.3299865722656,455.3500061035156,449.8399963378906,454.70001220703125,1380800.0,0.0004866099573803684,2.002719131208475,-2.4433991945633022,44.90390397078149,56.189436368475796,7.846477120440227,4.984725724089742,-13.544059238883506,-45.63489328583057,30.815735196565274,5.510009765625,4.600020229306551,-5.467013549804676,-16.251137164019042,5.31711006440969,-10.859075356911887,-0.07495174269746485,14.886333027596947,33.29442266593828,-25.277034963719586,5.392061807107195,9,5.1800079345703125,3.2100067138671875,-16.379981994628906,-37.17498779296875,38.20001220703125,2,0.03855592810365227,-3.559733361108218,452.1099853515625,1.0283102813749967,451.1400146484375,1.572064634872477,459.510009765625,0.03855592810365227
8875,2021-09-23,452.7799987792969,455.5499877929688,451.1000061035156,452.2999877929688,2061200.0,0.0009948759100439908,-2.0902925686916927,-0.20253409047009616,38.96521268599649,53.95130613145058,5.960181923187918,4.9084472539746,-12.901849156401113,-45.37982194678602,30.03234116763303,4.449981689453182,4.206865895145484,-5.094500732421864,-15.70072644295459,5.511724978110863,-10.397613587688227,0.20861212284449948,13.612467841258706,38.02468531126009,-15.063368387012169,5.303112855266371,9,4.649993896484375,2.7599945068359375,-15.532493591308594,-37.33000183105469,38.760009765625,3,0.053999762076392344,2.002719131208475,452.3299865722656,-3.559733361108218,452.1099853515625,1.0283102813749967,451.1400146484375,0.053999762076392344
8876,2021-09-24,467.75,468.7200012207031,455.0,455.9800109863281,3353800.0,0.033062417202752936,1.0014602147138891,24.520249221186706,55.1485331602591,53.77916080220266,-9.614901913317226,-9.074496673080262,-26.64344086297217,-59.48618405733504,29.980486326079216,15.94000244140625,2.910448956683865,8.95350036621096,-1.7236788872019133,19.630679619623834,3.6149107395045235,14.292089992917397,-21.1300048828125,95.6108554171448,45.48756486416892,5.338589626706428,9,-10.080001831054688,-12.210006713867188,-28.590003967285156,-51.57000732421875,24.1199951171875,4,0.03044359216328174,-2.0902925686916927,452.7799987792969,2.002719131208475,452.3299865722656,-3.559733361108218,452.1099853515625,0.03044359216328174
8877,2021-09-27,460.55999755859375,470.489990234375,457.239990234375,465.5499877929688,2526000.0,-0.015371464332242124,-1.2785888971691874,-0.4239587843776868,50.87686532840428,52.776118426226425,-2.5522009479837493,-1.1379215895823336,-18.236504841749706,-51.42103570301924,29.997907098579695,13.25,1.8268412821432776,1.2524978637695199,-8.672328005416205,11.177323732955244,-3.7099150708233424,6.214910798362382,-13.49800231933591,51.91285418504742,3.635814557030791,4.962412934592869,9,-2.0050048828125,-2.0050048828125,-21.012496948242188,-44.25,36.42999267578125,0,0.0641393275610389,1.0014602147138891,467.75,-2.0902925686916927,452.7799987792969,2.002719131208475,452.3299865722656,0.0641393275610389
8878,2021-09-28,447.3500061035156,457.5,445.6700134277344,457.1400146484375,2632700.0,-0.02868245510922285,1.2511912332203803,1.9619293996770655,35.16570541555507,49.627642074851536,9.972676748305844,12.012192229639936,-4.059849829901509,-37.567652238570986,28.735310932372172,14.889984130859375,0.7230419526583205,-11.52849426269529,-22.727917099124284,-0.32907142626629593,-17.128205680909787,-5.928782844480793,23.139984130859375,6.768711706981794,-33.63406839984101,5.599711418214494,9,10.729995727539062,10.729995727539062,-4.4325103759765625,-28.480010986328125,54.97998046875,1,0.08534702616489187,-1.2785888971691874,460.55999755859375,1.0014602147138891,467.75,-2.0902925686916927,452.7799987792969,0.08534702616489187
8879,2021-09-29,451.7900085449219,456.0,448.8999938964844,449.8699951171875,1922000.0,0.009925119885611178,-2.6787445151599005,-0.19611968865239604,39.28841555681329,46.267325067112,4.6166648367440075,7.674246480042143,-7.529042126801301,-41.356821143283355,27.370469993580514,8.649993896484375,0.14289149567048298,-6.903492736816418,-18.4552874348405,4.648301961207665,-12.679390085828459,-1.1275953878043765,18.699981689453125,24.657537615224868,-11.693415176738505,5.775897349012037,9,6.2899932861328125,6.2899932861328125,-8.6400146484375,-32.920013427734375,63.829986572265625,2,0.08260469709553098,1.2511912332203803,447.3500061035156,-1.2785888971691874,460.55999755859375,1.0014602147138891,467.75,0.08260469709553098
8880,2021-09-30,449.3500061035156,455.3599853515625,449.2999877929688,453.6199951171875,1836400.0,-0.005400744583229589,-1.7734379910194111,-2.2239370579353097,38.32520552390567,43.650659774689544,5.44030126177438,10.065619614821628,-4.086914566990913,-38.228219625839984,26.083725112812704,6.059997558593693,-0.5738765782661517,-8.984996032714832,-21.244171993341126,3.2741799279114616,-15.11458401302798,-2.8554080524016854,20.643584594726576,14.826736964543263,-17.521459707887793,6.129587980313148,9,8.729995727539062,8.729995727539062,-5.657508850097656,-30.480010986328125,63.769989013671875,3,0.09164346748956032,-2.6787445151599005,451.7900085449219,1.2511912332203803,447.3500061035156,-1.2785888971691874,460.55999755859375,0.09164346748956032
8881,2021-10-01,448.3299865722656,451.0799865722656,440.760009765625,449.7300109863281,1860700.0,-0.0022699889115279648,4.034165004317146,0.3278754136321729,41.04062898181397,43.29810763739568,5.26089694193837,10.635410476431161,-2.137522885368071,-36.46584970539243,24.421460144721795,10.319976806640625,-1.7445052975607496,-9.373014831542946,-22.342888791925077,3.596859128839185,-15.857951811733983,-2.888077851351909,21.177132580566422,25.462434509829684,-8.496324860491974,6.484936980191062,10,7.295013427734375,7.295013427734375,-4.637489318847656,-29.459991455078125,55.480010986328125,4,0.09637995063194671,-1.7734379910194111,449.3500061035156,-2.6787445151599005,451.7900085449219,1.2511912332203803,447.3500061035156,0.09637995063194671
8882,2021-10-04,440.1400146484375,449.3500061035156,436.1700134277344,448.3399963378906,2264000.0,-0.018267731735824855,1.5792546186945524,5.857027639724475,36.98161507117946,42.29956507718987,13.104506081629836,17.98236630278973,6.71593379631156,-27.47813195429137,22.623082891416974,13.17999267578125,-3.719446905899588,-16.44248809814451,-31.373125106444036,-1.5118510898449813,-23.907806602294272,-8.977169593994745,28.217220128906263,18.612300609064285,-17.85852219195568,7.465318504149762,10,13.189987182617188,13.189987182617188,3.884979248046875,-21.27001953125,68.56997680664062,0,0.1175307373724459,4.034165004317146,448.3299865722656,-1.7734379910194111,449.3500061035156,-2.6787445151599005,451.7900085449219,0.1175307373724459
8883,2021-10-05,446.239990234375,449.1099853515625,439.25,439.5799865722656,1808700.0,0.01385917067960718,-1.6939936046293478,-0.8121973821814162,40.20281521349328,41.777221881935624,6.799328554274666,11.415448615405921,1.370451829829335,-32.853830765039845,21.088014932860535,9.8599853515625,-5.10860540956719,-9.674511718750011,-25.21953200350913,5.870508566009107,-17.447021861129542,-1.9020015763704805,20.186011261992178,50.78156139916188,13.380624168260276,7.772510142379547,10,7.0900115966796875,7.0900115966796875,-1.339996337890625,-27.3699951171875,59.27001953125,1,0.11372804121240909,1.5792546186945524,440.1400146484375,4.034165004317146,448.3299865722656,-1.7734379910194111,449.3500061035156,0.11372804121240909
8884,2021-10-06,449.3399963378906,449.7799987792969,442.3800048828125,443.92999267578125,1334600.0,0.0069469482147654915,1.3529360393186196,0.8123124155153848,40.62037569394045,41.96112888281828,3.610245260324348,7.406693199723804,-0.9592659086519006,-35.28226029938082,19.141609682844134,7.399993896484375,-4.9868304399121826,-5.756504821777355,-20.84858550249379,9.33557585893908,-13.302545162135573,1.7895355185808626,15.270645874358593,68.6295058816794,32.495107076013056,7.546040340358212,10,3.9900054931640625,3.9900054931640625,-3.6149978637695312,-29.425003051757812,62.83999633789051,2,0.11792849660889759,-1.6939936046293478,446.239990234375,1.5792546186945524,440.1400146484375,4.034165004317146,448.3299865722656,0.11792849660889759
8885,2021-10-07,452.8699951171875,459.5899963378906,452.0700073242188,456.4700012207031,1966200.0,0.007855963876054473,-1.892313651382434,-0.6654350585248907,45.52559365365569,40.891913382084574,0.10544348327431408,3.0011895927537466,-3.593731515933314,-38.105992521585335,16.254213744592604,10.25,-4.933319530792346,-1.5730056762695312,-15.794903736620483,12.648892384081421,-8.683954706445036,5.537943353905973,10.034209367990854,71.3065494262639,32.71474540404205,7.110949030175486,10,0.4600067138671875,0.4600067138671875,-7.1425018310546875,-32.410003662109375,64.29998779296864,3,0.13856073636267818,1.3529360393186196,449.3399963378906,-1.6939936046293478,446.239990234375,1.5792546186945524,440.1400146484375,0.13856073636267818
8886,2021-10-08,451.8500061035156,455.75,450.0,455.4400024414063,1545800.0,-0.002252277750059206,1.7315969931788362,0.9972195142627208,50.53103368622973,40.85348764406518,-1.5278368580266033,3.1335591025946314,-1.7702456975174528,-36.36013585602137,13.77537944287089,5.75,-4.866205192823543,-1.9274948120117301,-15.255407708281837,11.400418084258376,-8.591451260146755,4.736461636123295,9.450146918216092,66.9513412368098,25.704199660791993,6.663956448135041,10,-3.970001220703125,1.4799957275390625,-4.7750091552734375,-31.260009765625,68.04000854492188,4,0.13559807056777018,-1.892313651382434,452.8699951171875,1.3529360393186196,449.3399963378906,-1.6939936046293478,446.239990234375,0.13559807056777018
8887,2021-10-11,449.70001220703125,453.6900024414063,449.5400085449219,450.0400085449219,1011700.0,-0.00475820265008875,-11.575669302261234,0.0947065974140774,48.22874153398116,42.304936101668076,-1.2072947654789914,4.742254418226935,1.0316918019277637,-33.439110844482,12.3635202503361,4.149993896484432,-4.635180999453212,-3.5794891357421648,-16.724990663082906,9.566012391598576,-10.152239899412564,2.9932616279282342,10.092332439060613,51.376667101774785,8.59111188721613,6.572750763670379,10,-1.82000732421875,3.6299896240234375,-2.2150115966796875,-25.70001220703125,77.01995849609375,0,0.12032462504504338,1.7315969931788362,451.8500061035156,-1.892313651382434,452.8699951171875,1.3529360393186196,449.3399963378906,0.12032462504504338
8888,2021-10-12,446.8699951171875,452.8500061035156,445.75,450.1499938964844,1380900.0,-0.006293122110347826,-1.5724710994642828,9.647159141908267,46.135339268364234,43.065705402951515,1.7293297382163928,7.02349305467726,4.519999057049233,-29.909282340852826,11.217183289604332,7.100006103515625,-6.522218488048509,-5.8325057983398665,-19.04271816024516,7.377706563565425,-12.437611979292512,0.7726003826127794,11.505009655802894,26.089439068548437,-17.157387167724927,6.605106180952632,10,1.010009765625,6.4600067138671875,2.9750137329101562,-19.774993896484375,79.41998291015636,1,0.13838475846129183,-11.575669302261234,449.70001220703125,1.7315969931788362,451.8500061035156,-1.892313651382434,452.8699951171875,0.13838475846129183
8889,2021-10-13,445.2999877929688,450.510009765625,444.0700073242188,448.5400085449219,1621500.0,-0.0035133424516609058,-1.259657238310952,0.9878115724932139,44.78817366956551,43.7838129746915,2.5500815893951767,7.776980969568797,6.5453624234473295,-27.595822683705194,10.364862834251918,6.440002441406193,-7.816299518086396,-6.631011962890568,-19.668392450323438,6.406368524542302,-13.149702206607003,-0.11232171917413325,11.742717499306252,7.9251374963377215,-34.495864631266556,6.518690243716448,10,2.580017089843693,8.03001403808588,4.545021057128849,-17.874984741210994,84.0700073242187,2,0.13521226953334065,-1.5724710994642828,446.8699951171875,-11.575669302261234,449.70001220703125,1.7315969931788362,451.8500061035156,0.13521226953334065
8890,2021-10-14,450.6600036621094,451.70001220703125,446.5,447.1099853515625,1480400.0,0.012036865070907066,-1.1803036410049712,-1.0956776460172182,36.25100722748632,43.251632779766204,-2.910655908985177,1.49744208680238,1.7133420026311796,-32.21726080563337,9.186560321112811,6.400024414062443,-6.841091693507224,-0.6384963989257812,-12.528393482926163,11.2514006850746,-6.583444940925972,5.306452143074409,5.1303401182932475,56.421236903299764,19.87212494033519,5.944948542000196,10,-2.779998779296875,2.6699981689453125,1.209991455078125,-22.120010375976562,83.12997436523449,3,0.13651086964397563,-1.259657238310952,445.2999877929688,-1.5724710994642828,446.8699951171875,-11.575669302261234,449.70001220703125,0.13651086964397563
8891,2021-10-15,452.3900146484375,453.9400024414063,449.17999267578125,453.8900146484375,1494800.0,0.003838838530754618,4.950102998397451,-0.4225330318842573,42.79415897132778,43.897470990893794,-4.474755078505211,-0.8362033631441932,0.27957660560923614,-33.22195240818445,7.823628648836004,4.760009765625057,-6.389081342298709,1.4475143432617301,-9.81708924138212,12.712117927905581,-4.184787449060195,7.0798161355836555,2.2231093108050004,84.2959619071171,47.637606623573426,5.632301792321928,10,-2.9700164794921875,0.9399871826171875,2.41748046875,-20.940017700195312,87.260009765625,4,0.14319495604265398,-1.1803036410049712,450.6600036621094,-1.259657238310952,445.2999877929688,-1.5724710994642828,446.8699951171875,0.14319495604265398
8892,2021-10-18,461.95001220703125,462.3500061035156,448.5,449.6099853515625,2141300.0,0.02113220285382078,1.1080655500125414,-8.2266845703125,63.76320112312037,46.51529164751902,-11.86319760069955,-10.060632959929649,-8.75221249408844,-41.99750803769888,8.442321801641937,13.850006103515625,-5.386586550440484,10.467012023925804,-1.8277635041630447,22.761787552014653,4.31962425988138,16.61439978797023,-25.779998779296875,97.81184943547484,55.00265005166681,6.147387764044414,10,-9.585006713867188,-8.620010375976562,-5.272514343261719,-30.125015258789062,83.30999755859375,0,0.12542483149765427,4.950102998397451,452.3900146484375,-1.1803036410049712,450.6600036621094,-1.259657238310952,445.2999877929688,0.12542483149765427
8893,2021-10-19,467.0799865722656,467.1600036621094,460.30999755859375,463.0,1365300.0,0.011105042168361834,2.2311191403297896,0.33063028306599596,64.22853488308694,49.13842044631308,-15.339222689317182,-14.768792481061269,-13.310556871585277,-46.33526443134775,9.287960336873022,6.850006103515625,-4.384423363965311,14.848486328124977,0.7086956849659032,28.98827697128405,7.778591006545469,21.918381649704486,-30.386373291015616,99.65345559751154,52.294863488776286,7.06989532157953,10,-11.464981079101562,-13.749984741210938,-9.507492065429688,-35.25498962402344,82.64999389648438,1,0.12768687557892622,1.1080655500125414,461.95001220703125,4.950102998397451,452.3900146484375,-1.1803036410049712,450.6600036621094,0.12768687557892622
8894,2021-10-20,469.7699890136719,472.5,467.8399963378906,468.5199890136719,1352900.0,0.005759190114625223,-2.5709040737103037,0.30637355732910476,68.91440375935093,51.73717712472365,-16.568860636082775,-16.95450868763953,-15.468414489127213,-48.06198695675744,10.31645896873036,5.420013427734375,-2.1258837699458013,16.666488647460938,0.49590989397285057,32.837067400949024,8.581199270716866,24.75177802420501,-31.85772011718751,89.49995774489182,36.45547732587481,8.085289376744047,10,-11.4849853515625,-15.434982299804688,-12.094993591308594,-37.94499206542969,76.36001586914062,2,0.12031417573596226,2.2311191403297896,467.0799865722656,1.1080655500125414,461.95001220703125,4.950102998397451,452.3900146484375,0.12031417573596226
8895,2021-10-21,477.2300109863281,477.6499938964844,469.0799865722656,469.7699890136719,1423300.0,0.015880158688551527,1.0650650429820498,5.968017578125,73.9159488484435,54.3355010316363,-22.58508923566768,-23.704205306781148,-22.33957566294191,-54.504931606507284,11.60503092592669,8.57000732421875,-0.1833035825522984,22.904010009765614,3.4690448376963445,42.33897518183488,13.186527423730979,32.62149259580025,-37.242478223632816,98.55923499796376,40.28976835861644,9.717482586034645,10,-16.370010375976562,-20.32000732421875,-18.14501190185547,-44.29002380371094,77.64999389648438,3,0.10925545948608217,-2.5709040737103037,469.7699890136719,2.2311191403297896,467.0799865722656,1.1080655500125414,461.95001220703125,0.10925545948608217
8896,2021-10-22,481.989990234375,485.0299987792969,478.5700073242188,478.989990234375,1710300.0,0.009974182550273936,-2.3646088311028453,0.4021435876457353,86.71695276120145,58.611968945771885,-25.278394201118545,-28.820292154933668,-26.47741382102822,-58.24751115176139,11.360632902596,7.79998779296875,1.7910969736799416,26.951989746093773,4.61903757991837,49.284941912269176,15.785513663006043,38.1184658291815,-38.98946058097658,91.67804914725379,27.219364488739657,11.166476083087714,10,-17.439987182617188,-21.389984130859375,-22.74249267578125,-48.55000305175781,57.3900146484375,4,0.10747108621027657,1.0650650429820498,477.2300109863281,-2.5709040737103037,469.7699890136719,2.2311191403297896,467.0799865722656,0.10747108621027657
8897,2021-10-25,490.1000061035156,492.2099914550781,479.5,481.989990234375,1903400.0,0.016826108494902625,1.0616391397647198,2.703338623046875,87.16948574803983,63.17131855462473,-30.23448661347311,-36.47380495928098,-33.93752829995077,-65.33501135706274,11.0717822014039,12.709991455078125,3.4196793280050883,33.58500518798826,6.345966813100972,60.824043562875545,19.965486000544615,47.2045243754319,-42.896529537527385,93.38562459162402,26.073400938759264,13.619519187443634,10,-21.960006713867188,-25.910003662109375,-30.852508544921875,-55.61500549316406,39.74002075195324,0,0.1011018520576823,-2.3646088311028453,481.989990234375,1.0650650429820498,477.2300109863281,-2.5709040737103037,469.7699890136719,0.1011018520576823
8898,2021-10-26,485.5299987792969,488.25,481.2300109863281,482.1300048828125,2378600.0,-0.009324642455224796,-1.7000052819071205,0.4192339387918675,79.92391553392869,67.07528987288731,-21.907676576357858,-30.4584077156278,-28.919802325081037,-59.816961953059376,12.654862218648905,8.8699951171875,4.728592853996304,27.105998229980457,-2.6626611431183846,56.8746576030793,12.221668543431008,41.99032791652991,-32.925740426617836,72.58927363891826,5.218804633567771,14.88432968654943,10,-16.175003051757812,-21.339996337890625,-28.662506103515625,-49.06500244140625,39.980010986328125,1,0.1230202276615231,1.0616391397647198,490.1000061035156,-2.3646088311028453,481.989990234375,1.0650650429820498,477.2300109863281,0.1230202276615231
8899,2021-10-27,489.1099853515625,491.5,483.55999755859375,483.8500061035156,1741800.0,0.007373358147315878,-1.7191806234159852,1.5470554972130222,79.94049780144425,71.92967771443818,-20.807850755901313,-32.77975481199269,-31.984476136453623,-62.3047782668919,14.399622409798457,7.94000244140625,6.673623532980116,28.819985961914085,-3.7451000047174716,61.38507192854564,12.537442978598278,45.10252894522989,-31.75303902659556,86.59746887550732,18.910072812744644,16.282542983315786,10,-18.754989624023438,-24.91998291015625,-32.24249267578125,-51.959991455078125,39.820007324218636,2,0.12393939386376474,-1.7000052819071205,485.5299987792969,1.0616391397647198,490.1000061035156,-2.3646088311028453,481.989990234375,0.12393939386376474
8900,2021-10-28,490.5299987792969,491.8299865722656,486.4800109863281,486.9599914550781,1362400.0,0.0029032599420633076,-1.3620366752448834,0.6787112944493761,81.74652394415874,76.25771826697496,-17.85521456052129,-32.62941052725978,-32.664432876627416,-62.602099487472174,16.246406956210116,5.3499755859375,9.312679454180454,28.180999755859375,-6.603411254075866,62.965410765794616,10.788794250891726,45.573205260827024,-28.9906870387166,87.68332382454605,19.080656739160617,17.39220550496763,10,-20.175003051757812,-26.339996337890625,-34.0050048828125,-53.3800048828125,42.67001342773426,3,0.11334680089266391,-1.7191806234159852,489.1099853515625,-1.7000052819071205,485.5299987792969,1.0616391397647198,490.1000061035156,0.11334680089266391
8901,2021-10-29,491.5400085449219,494.1700134277344,486.6600036621094,486.7799987792969,2471600.0,0.002059017324401058,-2.00400390625,1.3333333333333333,84.99494352109613,78.61680075563893,-14.223537829070892,-31.87025786839024,-33.16690704237806,-62.47629722272063,17.521301293487422,7.510009765625,12.538291369416697,27.03050842285154,-9.415600202139217,63.476617047842296,8.807454110356161,45.25356273534692,-26.32021523860186,82.07223943067191,10.824196192680645,18.22305431249539,10,-14.300003051757812,-26.3699951171875,-35.055015563964844,-54.30500793457031,50.480010986328125,4,0.12886030686574723,-1.3620366752448834,490.5299987792969,-1.7191806234159852,489.1099853515625,-1.7000052819071205,485.5299987792969,0.12886030686574723
8902,2021-11-01,491.8699951171875,494.8900146484375,487.20001220703125,494.1499938964844,1548700.0,0.0006713320717115501,3.0903830077348244,-0.478990357490896,89.28070616616735,81.40037534264788,-11.02214191160482,-29.646023101448293,-33.12754399451035,-61.70572201669802,18.359356873552354,7.69000244140625,16.31407114045618,24.77399597167971,-11.732498854109167,61.28049079746859,6.520748558785272,43.02724338457415,-22.597170993869497,77.89151741132368,0.8927469469835927,18.253247412894453,11,-10.504989624023438,-26.339981079101562,-35.26499938964844,-53.35499572753906,38.239990234375,0,0.0965905833599503,-2.00400390625,491.5400085449219,-1.3620366752448834,490.5299987792969,-1.7191806234159852,489.1099853515625,0.0965905833599503
8903,2021-11-02,496.989990234375,499.489990234375,492.7200012207031,494.739990234375,2012200.0,0.010409244654103533,-1.152627237882684,-0.9868426336148626,92.4872496460604,84.01958044117114,-12.799195085872384,-32.43180752771832,-37.680193630960844,-65.66536810739973,19.349016815221837,7.6199951171875,19.888934561237704,27.356491088867188,-10.08915865278965,64.80214083052402,8.63366621803874,46.079315959695634,-23.618415627037905,84.30633302298493,-1.3707244187129533,18.722824870828422,11,-12.705001831054688,-29.159988403320312,-38.43499755859375,-57.80499267578125,27.340026855468864,1,0.06609798439924752,3.0903830077348244,491.8699951171875,-2.00400390625,491.5400085449219,-1.3620366752448834,490.5299987792969,0.06609798439924752
8904,2021-11-03,502.3299865722656,502.9599914550781,495.75,501.3399963378906,1856000.0,0.010744675834159834,5.408881293402778,0.4399956597222222,92.48477633991796,86.08278349577941,-14.566687488974537,-35.414076853272206,-42.277869268665086,-69.83300047547954,20.577569641692396,7.209991455078125,21.778609589302334,30.04698791503904,-8.824396045601986,68.91837187568007,10.611295934718555,49.482679895359524,-24.257097152061704,96.17715030665758,6.518550953642318,19.435691980320506,11,-11.564987182617188,-32.764984130859375,-44.24998474121094,-62.19999694824219,56.49002075195324,2,0.04614501187064746,-1.152627237882684,496.989990234375,3.0903830077348244,491.8699951171875,-2.00400390625,491.5400085449219,0.04614501187064746
8905,2021-11-04,515.6199951171875,520.2100219726561,506.010009765625,507.010009765625,2615000.0,0.026456729441155735,-1.6767260719997024,8.697040690505549,93.68521813934268,86.85703520446178,-24.404825469282628,-46.126925587134565,-54.63776785109167,-81.86385720352501,23.42725440203819,17.88003540039051,23.830458571518363,40.199496459960926,-2.056686552081146,82.45567947200306,19.07140495393986,61.32758796598199,-32.56968529000875,86.31885439530231,-3.852099684213073,21.128091506021065,11,-15.764984130859432,-37.429977416992244,-57.53999328613281,-75.35000610351562,41.5999755859375,3,0.025813579156426236,5.408881293402778,502.3299865722656,-1.152627237882684,496.989990234375,3.0903830077348244,491.8699951171875,0.025813579156426236
8906,2021-11-05,513.1199951171875,517.9000244140625,508.6300048828125,514.77001953125,2071700.0,-0.00484853191046597,1.3438633312242474,-0.19164079225327152,89.17469363266198,87.07983608053091,-19.0253765853235,-40.89825281249318,-51.15563401306957,-78.03460743750179,26.336240465660616,9.27001953125,25.572198593564735,34.63599700927733,-9.276624601497247,78.54861862005191,12.679686203890014,56.59230781466465,-22.63774286091325,78.52158510158375,-10.24154970922146,21.956310805387293,11,-12.39997863769537,-34.929977416992244,-55.03999328613281,-71.76499938964844,32.220031738281364,4,0.03913317992072729,-1.6767260719997024,515.6199951171875,5.408881293402778,502.3299865722656,-1.152627237882684,496.989990234375,0.03913317992072729
8907,2021-11-08,503.80999755859375,513.4099731445311,500.20001220703125,513.4099731445311,2834800.0,-0.01814389937477978,1.7520821942194562,5.818080935118671,76.42826307207267,86.69143025143579,-8.455259983804808,-28.803385234586017,-40.98464114869728,-67.52126700405188,28.85306254465179,13.209960937499886,26.213842430144325,22.62050018310549,-20.485259543334223,65.7262599095452,1.0676203198856342,44.17338004632535,-7.382191359043134,40.341898749213364,-45.100357675772976,21.552879863219847,11,-1.9249877929688068,-25.619979858398494,-48.18499755859375,-62.45500183105469,61.66998291015625,0,0.07584212730556694,1.3438633312242474,513.1199951171875,-1.6767260719997024,515.6199951171875,5.408881293402778,502.3299865722656,0.07584212730556694
8908,2021-11-09,508.7099914550781,509.1000061035156,504.05999755859375,505.1199951171875,1881800.0,0.009725876660306776,1.3066265354721118,-0.3739589028902807,77.15480879484956,86.38190925070305,-10.863834545218651,-30.391106436487917,-45.129159385045796,-71.11541543808931,31.017642882298404,5.290008544921875,25.948695788976693,24.428494262695324,-17.15679179744643,66.01378032283714,3.635851232624418,45.22113729276623,-8.509979248046875,52.98438190107147,-30.625004014887224,20.792643030070902,11,-5.364974975585994,-28.979980468750057,-55.37998962402344,-66.69000244140625,43.920013427734375,1,0.04206717826648809,1.7520821942194562,503.80999755859375,1.3438633312242474,513.1199951171875,-1.6767260719997024,515.6199951171875,0.04206717826648809
8909,2021-11-10,505.510009765625,510.3599853515625,503.7699890136719,508.260009765625,1226600.0,-0.006290384980055408,-1.115554554093639,-0.7660174944957794,70.96679311435544,85.1841613807249,-5.6913719366024225,-23.66223399968436,-41.18112506673083,-66.7094640701178,33.117398597787286,6.589996337890625,24.941479786825994,18.218011474609398,-20.07222477725361,56.508247726472405,-0.9271066513221058,37.3631296005409,14.700012207031136,26.536706482351512,-52.9021280992086,19.145118125931518,11,-2.0749969482422443,-24.214996337890682,-52.18000793457031,-61.740020751953125,42.0999755859375,2,0.03722974216266173,1.3066265354721118,508.7099914550781,1.7520821942194562,503.80999755859375,1.3438633312242474,513.1199951171875,0.03722974216266173
8910,2021-11-11,512.1799926757811,512.5,504.0400085449219,506.20001220703125,1227300.0,0.013194561494931811,1.5558905423097051,-2.1745383522726858,71.7664117300194,83.7143245150497,-10.021174794581668,-26.86432781692679,-47.04333135851442,-72.20835177225024,35.56114676774745,8.459991455078125,24.985311883713166,21.811994934081895,-13.883940835321255,57.507930703485044,3.96402704938032,39.65996281878347,7.701228637695294,67.68345879440068,-9.785548660157247,17.847967884701585,11,-8.474975585937443,-30.039978027343636,-58.84999084472645,-66.75999450683582,36.38000488281273,3,0.09106176601076577,-1.115554554093639,505.510009765625,1.3066265354721118,508.7099914550781,1.7520821942194562,503.80999755859375,0.09106176601076577
8911,2021-11-12,517.1699829101561,519.6599731445311,513.22998046875,514.25,1780200.0,0.009742649665610337,-1.5927274964621458,0.4882930513595069,70.43635607953647,81.62050783875739,-12.28513311972523,-28.198058129568835,-51.294365390433825,-75.9829880941765,38.622763618767905,7.47998046875,24.998523013095905,23.562986755370957,-9.263979660710902,56.38995317145282,7.149503547330028,39.97646996341189,-13.399993896484261,87.20454659507195,11.263549877198571,16.413483208040937,11,-10.704971313476506,-35.029968261718636,-63.83998107910145,-71.74499511718739,28.260009765625,4,0.07744066577028397,1.5558905423097051,512.1799926757811,-1.115554554093639,505.510009765625,1.3066265354721118,508.7099914550781,0.07744066577028397
8912,2021-11-15,519.8900146484375,523.0999755859375,518.010009765625,518.489990234375,1392300.0,0.0052594540057711026,-3.31355713029535,0.47946322192263735,76.68532894577795,79.86473887205933,-11.859714418234603,-27.77905454052501,-53.279533726152295,-77.46110736751393,41.57928381314204,5.929992675781364,24.941014855425294,23.386018371582054,-7.866523162848125,54.63855990601223,7.759747604367021,39.01228913879714,-15.850006103515625,83.39387911367923,6.738554865071848,15.626270767215082,11,-10.46502685546875,-36.305023193359375,-69.2850112915039,-74.46502685546875,29.779968261718636,0,0.04895268516407514,-1.5927274964621458,517.1699829101561,1.5558905423097051,512.1799926757811,-1.115554554093639,505.510009765625,0.04895268516407514
8913,2021-11-16,526.719970703125,528.2999877929689,517.4099731445311,519.8400268554689,1690700.0,0.01313730955057113,1.1693303747834243,4.914159909320697,77.80571978315038,78.23373258797406,-15.677650655390494,-31.52831328845531,-59.1850091237975,-83.03578683722799,44.227562120002965,10.890014648437727,24.911565521761645,27.233975219726574,-3.575499747333083,58.043450186786174,11.829237736196774,42.638712703256374,-21.91756347656252,93.55883747056124,17.410910202630234,15.404737483529809,11,-12.469970703125,-40.534973144531136,-76.1149673461914,-81.29498291015625,23.6500244140625,1,0.0735875074451493,-3.31355713029535,519.8900146484375,-1.5927274964621458,517.1699829101561,1.5558905423097051,512.1799926757811,0.0735875074451493
8914,2021-11-17,526.2899780273439,530.739990234375,524.510009765625,527.5,1609400.0,-0.0008163591655868663,-1.612173868536551,-0.17587672217242986,76.8307476861065,76.3610136487256,-12.841983774350979,-28.08690754492136,-58.013123070430254,-81.37268743950563,46.504451156196424,6.22998046875,24.80113710205319,23.977983093261855,-5.702773683850523,53.658739870374234,9.137604704705609,38.818361481818044,-20.077715966796973,83.33327618427187,8.28740366386755,14.840378388556204,11,-10.819976806640739,-38.88497924804699,-75.68497467041027,-78.3049774169923,37.179992675781136,2,0.0500485054915869,1.1693303747834243,526.719970703125,-3.31355713029535,519.8900146484375,-1.5927274964621458,517.1699829101561,0.0500485054915869
8915,2021-11-18,529.3699951171875,530.7999877929689,522.489990234375,528.1599731445311,1664200.0,0.005852319478680368,3.083529535263688,-1.0000000000001878,77.5287621025572,75.06702125649171,-15.384269119498867,-28.522824969255794,-60.30789726694121,-83.22509499992418,48.299892847772455,8.309997558593864,24.101437903097292,24.45100097656251,-5.112847293313962,54.01484924643893,9.669076841624246,39.23292511150072,-21.19551480273435,91.86117199956865,16.972750039997152,14.781924134938214,11,-13.8699951171875,-40.72000122070307,-78.7649917602539,-81.38499450683594,35.27001953125,3,0.03445603340313452,-1.612173868536551,526.2899780273439,1.1693303747834243,526.719970703125,-3.31355713029535,519.8900146484375,0.03445603340313452
8916,2021-11-19,533.7899780273439,535.280029296875,528.010009765625,534.0800170898439,1909800.0,0.008349515369071803,4.405091437128923,-0.23969735182847685,78.79122601978291,75.32957269512619,-18.510443015097735,-30.422903935510874,-63.849941149662186,-86.32948603520504,49.66791500812046,7.27001953125,23.21314526936385,26.28098449707045,-3.894756527021741,56.456725521162696,11.193113985024297,41.368855009116544,-23.352946965039166,91.66174265582428,16.4446114031942,15.087870512046116,11,-14.264968872070426,-41.899963378906364,-83.18497467041027,-83.98498535156261,33.980041503906136,4,0.02767009524201547,3.083529535263688,529.3699951171875,-1.612173868536551,526.2899780273439,1.1693303747834243,526.719970703125,0.02767009524201547
8917,2021-11-22,539.6500244140625,545.4199829101561,532.3200073242189,533.3200073242189,2190500.0,0.010978187354462543,-2.145245788729433,-21.824705387204997,79.00465523923988,75.53511118894735,-20.955651571398448,-34.13033296605363,-68.56854449100706,-90.8083057311976,50.75865016531746,13.099975585937273,20.781826960486683,29.66352996826174,-2.5608338203086305,61.88789375683217,13.551348073976555,45.77571186254693,-26.23183356360937,79.40036956654417,5.112662082851756,16.11218189428521,11,-15.055038452148438,-42.69003295898443,-88.2750244140625,-87.96002197265625,24.25994873046875,0,0.010710586491669893,4.405091437128923,533.7899780273439,3.083529535263688,529.3699951171875,-1.612173868536551,526.2899780273439,0.010710586491669893
8918,2021-11-23,545.260009765625,545.8200073242189,533.77001953125,537.9600219726561,2147000.0,0.010395599180512693,1.8622356889664817,1.1532335046427478,79.08145397863653,76.43674017386748,-23.284386971007393,-36.9294496799688,-72.90806679297555,-95.06083529906664,51.91379137333233,12.049987792968864,19.419995202283985,32.28701477050777,-1.4305823674759495,66.00461190849148,15.428216201515852,49.145813339499625,-27.361568026813416,97.59966931684055,25.0034569863611,16.85879856899187,11,-20.330001831054688,-42.19500732421869,-92.41250610351562,-91.93000793457031,22.44000244140625,1,0.008087835281422429,-2.145245788729433,539.6500244140625,4.405091437128923,533.7899780273439,3.083529535263688,529.3699951171875,0.008087835281422429
8919,2021-11-24,549.72998046875,550.8300170898439,543.3200073242189,545.5399780273439,2316400.0,0.00819787004927508,1.3505229476096399,0.5739738969758038,76.24251616508352,76.93408511109682,-23.269101678679704,-38.604329680446824,-76.10423101354968,-98.132298752927,52.98032173972634,7.510009765625,19.87821755547384,33.72598571777348,-1.809189608764882,69.2611610443119,15.9583980545043,51.493573381042665,-27.364088236273233,96.11843479646673,24.21466063710666,17.76758766326921,11,-17.699981689453125,-40.394973754882756,-95.25747680664062,-96.39997863769531,16.98004150390625,2,0.0011642345718378966,1.8622356889664817,545.260009765625,-2.145245788729433,539.6500244140625,4.405091437128923,533.7899780273439,0.0011642345718378966
8920,2021-11-26,546.1300048828125,554.5499877929689,544.3099975585939,549.5499877929689,1844800.0,-0.006548625168428801,-1.9008480950282336,-0.8162245626302406,74.97356432342686,77.43821936041797,-16.032901184661114,-32.28040027956274,-71.32919124918863,-93.23348060083765,54.12911346779199,10.239990234375,19.9258611266647,27.34600982666018,-8.496159509208155,63.18817916252851,9.424925158726069,45.267094494594346,-18.640570176009646,68.27434106583908,-2.676976471311008,17.921084667934156,11,-10.1500244140625,-34.315017700195256,-89.81999969482422,-91.79499816894531,18.0999755859375,4,0.031750619202900676,1.3505229476096399,549.72998046875,1.8622356889664817,545.260009765625,-2.145245788729433,539.6500244140625,0.031750619202900676
8921,2021-11-29,554.8800048828125,560.780029296875,542.4099731445311,546.1300048828125,2919100.0,0.016021826161845,-1.2693000776602223,-2.558492317027381,88.9669461515106,78.80284349438826,-21.088924075932482,-37.98956646360955,-78.65572032178534,-100.6600099821211,55.25353300273108,18.370056152343864,21.29810466614947,32.92901000976565,-3.955531340402217,69.81355135993351,14.486739334681715,51.37128068484958,-21.97845955877642,79.2690799053805,4.2622221695285845,18.44227067508394,11,-15.785003662109375,-35.204986572265625,-95.99500274658203,-97.97000122070312,-4.960021972656364,0,0.01758940614139859,-1.9008480950282336,546.1300048828125,1.3505229476096399,549.72998046875,1.8622356889664817,545.260009765625,0.01758940614139859
8922,2021-11-30,539.3800048828125,557.1699829101561,535.8900146484375,551.0,4244200.0,-0.02793396745891663,-1.2881716337098144,-1.3279994419642858,70.14320789697857,77.95145328481361,-2.8312665582657246,-19.76088874379957,-61.61318061951579,-83.9965835079571,56.00514337583085,21.279968261718636,21.90152805108289,15.05350952148433,-19.73388504251875,49.84090408548741,-2.3401877605172103,32.44720680348587,21.4000244140625,20.7700234107364,-54.66698753836104,17.393697282001526,11,2.2550048828125,-19.239990234375,-76.80500030517578,-78.77999877929688,10.419982910156364,1,0.05263453296642995,-1.2693000776602223,554.8800048828125,-1.9008480950282336,546.1300048828125,1.3505229476096399,549.72998046875,0.05263453296642995
8923,2021-12-01,529.8400268554689,548.25,529.4000244140625,543.0999755859375,2877100.0,-0.017686933036044405,-1.666200484311669,1.1411320397936682,64.75084499776875,76.60924187499832,8.043717436659108,-8.046216764670476,-50.64098427997271,-73.26514983609451,56.14952086128183,18.8499755859375,22.240365445447424,3.8710296630860057,-28.49995041833506,36.24200974450713,-12.314460377624528,20.05651970379654,30.940002441406136,1.4021745472938485,-76.90657423126913,16.185490040710555,12,11.794982910156136,-8.835006713867301,-63.67502593994152,-65.65002441406261,6.339965820312273,2,0.06430232629132049,-1.2881716337098144,539.3800048828125,-1.2693000776602223,554.8800048828125,-1.9008480950282336,546.1300048828125,0.06430232629132049
8924,2021-12-02,525.510009765625,530.9099731445311,514.0399780273439,518.510009765625,3277500.0,-0.008172310264179083,-1.1166785366937013,-0.5279055102162982,58.317750175382024,74.47468499420106,13.691241193685642,-1.9927388898440768,-44.906627197792034,-67.7436668679502,55.422998029579226,16.869995117187273,21.914735022234026,-1.6179885864257812,-32.025653277727656,28.789676104876094,-16.821820932076776,13.585843759225156,34.014819335937545,24.540049543673074,-52.83607705786106,15.20383234565095,12,11.899993896484375,-3.339996337890625,-58.737510681152344,-61.32000732421875,-6.710021972656136,3,0.08028391782722233,-1.666200484311669,529.8400268554689,-1.2881716337098144,539.3800048828125,-1.2693000776602223,554.8800048828125,0.08028391782722233
8925,2021-12-03,528.9299926757811,537.5,524.77001953125,529.989990234375,2984400.0,0.006507931050983018,-1.7142977986868904,-0.15142822265626624,57.48473731398482,72.1072973602235,11.401242709425219,-4.600303019470061,-46.86808262495606,-69.98634616280708,53.97492378599171,12.72998046875,21.001261687064925,1.136494445800622,-28.78948119317704,31.062470084778283,-13.826493373688209,16.099482265289453,27.865745361328322,31.857078124652727,-42.44683101782441,14.962987819488822,12,8.480010986328239,-5.299972534179574,-61.65749359130848,-64.73999023437489,-6.899963378906136,4,0.07142727737134247,-1.1166785366937013,525.510009765625,-1.666200484311669,529.8400268554689,-1.2881716337098144,539.3800048828125,0.07142727737134247
8926,2021-12-06,533.2000122070311,536.0499877929689,527.5700073242189,532.25,2432900.0,0.008072938934032825,1.550384110579704,-0.8962399953933591,58.307333749326645,69.80759497245538,7.865921431520633,-7.682743871150137,-50.08248671426372,-73.0721383948113,52.44859381091555,8.47998046875,20.366282597901545,4.402513122558503,-24.789004862181855,33.59403110729892,-10.193245869811676,18.99827211492868,21.03038022949238,44.423909136450696,-27.54336584089632,14.5957589923702,12,4.209991455078239,-9.479995727538949,-65.92751312255848,-69.01000976562489,-7.400024414062273,0,0.0581957380932514,-1.7142977986868904,528.9299926757811,-1.1166785366937013,525.510009765625,-1.666200484311669,529.8400268554689,0.0581957380932514
8927,2021-12-07,542.02001953125,543.0,534.7100219726561,538.25,2579800.0,0.016541648766493777,1.8935449510013178,3.968390619981201,59.317937501765655,67.61164869724749,-0.6510083619292573,-14.222576708065844,-57.49083410576367,-80.62145543747704,52.3938278629134,9.799987792968864,19.629472940521964,11.312019348144531,-15.930157534522323,38.554196230811385,-2.3090690931888957,24.93310778947796,9.798948040722735,81.7890193881501,12.03438318801659,13.621088441333422,12,-4.610015869140625,-18.029998779296875,-70.81501007080078,-76.85000610351562,-25.1400146484375,1,0.014575039840296178,1.550384110579704,533.2000122070311,-1.7142977986868904,528.9299926757811,-1.1166785366937013,525.510009765625,0.014575039840296178
8928,2021-12-08,530.1099853515625,547.7899780273439,525.5499877929689,546.2100219726561,3037500.0,-0.021973421184677933,1.3094547701668215,-4.270544618572694,52.041037949667796,64.92259556220131,9.928034500578178,-0.6609954382695378,-43.85256759907088,-67.5574427479421,51.98598384728703,22.239990234375,18.022424016136824,-1.6680145263671875,-26.87742882052089,23.541399767786572,-14.272721673444039,10.936692620709664,19.442242847732473,47.61483651620337,-19.57857331885056,12.604707147076867,12,7.300018310546875,-3.3599700927734375,-56.6624755859375,-64.57997131347656,-27.1199951171875,2,0.037143240054888116,1.8935449510013178,542.02001953125,1.550384110579704,533.2000122070311,-1.7142977986868904,528.9299926757811,0.037143240054888116
8929,2021-12-09,524.3300170898439,532.3300170898439,523.7999877929689,528.7999877929689,3200500.0,-0.010903337838251481,-2.0849852103659883,0.27763730035673456,47.382644532223246,61.856937807623126,13.104158332381417,6.957950740395177,-36.519034788159615,-60.67876207445329,51.41782399999364,8.530029296875,15.705947925548344,-8.388983154296739,-30.70937605922927,13.931409750635794,-19.549179606763005,2.7712132981695277,23.4599609375,2.2093768763420614,-59.308200199111326,11.160196452466264,12,13.079986572265511,3.9349975585936363,-48.272521972656364,-56.500015258789176,-36.26000976562506,3,0.022600223522787122,1.3094547701668215,530.1099853515625,1.8935449510013178,542.02001953125,1.550384110579704,533.2000122070311,0.022600223522787122
8930,2021-12-10,558.8200073242189,561.27001953125,534.6099853515625,534.7100219726561,6333600.0,0.06577916409554918,-1.19333360114086,-5.393768092195146,59.9050392296478,58.62783703852726,-21.67590607845989,-25.14808589738459,-68.94399203170644,-93.83868865993225,51.256978986403446,36.940002441406136,13.682243926126375,23.769006347656386,0.749120652773172,46.7888920425396,12.25906350021478,35.278949195097994,-44.780029296875,93.461408775568,34.279786667506194,11.509942847441629,12,-21.16500854492199,-28.08499145507824,-78.65500640869152,-89.25500488281261,-68.66000366210949,4,-0.07161522316081104,-2.0849852103659883,524.3300170898439,1.3094547701668215,530.1099853515625,1.8935449510013178,542.02001953125,-0.07161522316081104
8931,2021-12-13,557.219970703125,559.75,547.97998046875,550.4400024414061,3415200.0,-0.002863241473323841,-1.0119670514833614,0.2812099701785762,57.19549152586434,57.18920188618123,-22.025226973701365,-21.495866752024767,-65.2220551690956,-90.94478632275428,50.68844961355792,11.77001953125,11.739369751047889,20.166470336914017,-3.268228355011729,43.60116902883976,8.4491209909512,31.883819682876833,-42.23539184570302,89.19123192525274,31.22183020910836,11.717349345962864,12,-19.564971923828125,-26.484954833984375,-68.19745635986334,-79.02995300292974,-74.3999633789062,0,-0.06315269239515187,-1.19333360114086,558.8200073242189,-2.0849852103659883,524.3300170898439,1.3094547701668215,530.1099853515625,-0.06315269239515187
8932,2021-12-14,545.3400268554689,557.1699829101561,537.5700073242189,556.4600219726561,3494400.0,-0.021320025254417008,2.1260136088857076,-1.640124951612697,50.031169031249426,55.55368233434575,-10.293407651976167,-8.022847433274023,-51.050480410318016,-77.9209687252287,49.5677704063033,19.649963378906136,9.736521109404748,7.014025878906409,-15.230194477082364,29.258246234895182,-4.108084299087977,18.136136056900796,-29.42973918457028,57.48604434859256,4.342491646246067,11.122110177994394,12,-7.685028076171989,-14.605010986328239,-55.88500976562517,-67.15000915527361,-63.730041503906364,1,-0.03583092767859253,-1.0119670514833614,557.219970703125,-1.19333360114086,558.8200073242189,-2.0849852103659883,524.3300170898439,-0.03583092767859253
8933,2021-12-15,565.47998046875,566.489990234375,545.530029296875,546.2100219726561,2937100.0,0.03693100198313304,-1.031993988183467,-1.7329106976234059,55.467614436224316,55.237000585550454,-27.766077437237527,-26.46709292405717,-68.81417715843065,-96.78512977128105,48.30190021855917,21.149963378906136,6.292477142941721,25.215979003906227,0.6017036973406675,49.83025431047179,12.908841350623447,37.52311665718901,-48.66249816064442,97.63408360772225,47.864149589197154,12.307137653282778,12,-20.334991455078125,-30.349990844726562,-75.4424667358399,-87.28996276855474,-76.57998657226562,2,-0.08594464395653922,2.1260136088857076,545.3400268554689,-1.0119670514833614,557.219970703125,-1.19333360114086,558.8200073242189,-0.08594464395653922
8934,2021-12-16,552.6300048828125,566.5499877929688,549.4500122070311,564.7899780273438,2683000.0,-0.02272401504874777,1.1811203537549628,-0.6310326587883492,52.1203039973114,54.64095243925339,-11.91786060797142,-12.166386850455865,-53.78820702955068,-82.73885480234014,46.858178778542374,17.099975585937614,4.8494449985556685,11.04900207519529,-13.233553785618255,35.331557936008835,-1.0922758552114828,23.190280005602062,-33.825622257656164,56.41834112037913,8.6177601023982,12.14127793040679,12,-7.45501708984375,-17.470016479492188,-61.0924911499024,-74.43998718261724,-75.3099975585937,3,-0.08982504426078686,-1.031993988183467,565.47998046875,2.1260136088857076,545.3400268554689,-1.0119670514833614,557.219970703125,-0.08982504426078686
8935,2021-12-17,547.6099853515625,556.469970703125,540.97998046875,549.3200073242189,5752000.0,-0.009083870739726718,-1.0694665856671655,0.14062711753811877,47.569367070629404,53.44784503050926,-4.435910207179859,-6.018373723269065,-46.71946154934932,-76.5057317118235,45.42704901944441,15.489990234375,4.407605696016276,5.116983032226585,-18.598022323682358,28.831988388135528,-6.740519645727886,16.974485710181057,-25.94086641633737,34.64452999949428,-8.796467208510109,11.857502677954498,12,-2.43499755859375,-12.314987182617188,-55.24497222900396,-69.41996765136724,-64.13998413085938,4,-0.10872697653443875,1.1811203537549628,552.6300048828125,-1.031993988183467,565.47998046875,2.1260136088857076,545.3400268554689,-0.10872697653443875
8936,2021-12-20,548.5599975585939,549.1400146484375,538.030029296875,542.1300048828125,2033600.0,0.0017348336086704386,1.927522013590125,-3.760181318485022,53.39999882450761,52.7902962885917,-3.327946276251623,-6.118833498269055,-45.534585966263535,-76.2736598541286,43.6086111568139,11.1099853515625,5.101908118477468,5.328494262695472,-18.164237652358338,28.82122617774928,-6.417871694831433,17.074860220222376,-24.198026491904102,37.922697174436976,-8.039607674287666,11.74636595752689,12,-3.3850097656251137,-8.670013427734489,-55.63748168945324,-70.36997985839861,-66.04000854492199,0,-0.10646054060886301,-1.0694665856671655,547.6099853515625,1.1811203537549628,552.6300048828125,-1.031993988183467,565.47998046875,-0.10646054060886301
8937,2021-12-21,545.4299926757811,551.780029296875,536.0800170898439,550.5,2472800.0,-0.005705856965041223,3.115301853436868,-0.7884934835641572,56.06189049077793,53.23705768204838,0.3761918872867227,-2.670524760035846,-40.19273612845086,-72.03866516070389,41.31401341040421,15.700012207031136,5.701257455699192,1.9094909667967386,-21.539899616113303,25.35888154970678,-9.815204324658339,13.634186258251816,-18.536740605514638,30.685869957132496,-20.049097575505535,11.72469529145504,12,-0.2550048828123863,-5.135009765624886,-51.12747955322254,-67.23997497558588,-52.999999999999886,1,-0.11479014024221335,1.927522013590125,548.5599975585939,-1.0694665856671655,547.6099853515625,1.1811203537549628,552.6300048828125,-0.11479014024221335
8938,2021-12-22,549.6699829101561,550.0,539.7999877929689,545.3800048828125,1454500.0,0.0077736653490110275,3.1212068901739345,-0.8461482899345897,59.40077222571329,54.57240520354728,-0.8911410366537211,-6.917874041792857,-42.034775031688355,-75.12501864923183,38.87976494304052,10.200012207031136,6.104828986020948,5.928982543945153,-17.671726417214927,29.529691505105234,-5.871371936634887,17.729337024525194,-20.397326696527557,44.6011778374258,-9.057013644044652,11.800354480580063,12,0.9100036621094887,-9.374999999999886,-53.1649932861327,-70.0349884033202,-44.539978027343636,2,-0.12381974580139676,3.115301853436868,545.4299926757811,1.927522013590125,548.5599975585939,-1.0694665856671655,547.6099853515625,-0.12381974580139676
8939,2021-12-23,550.3699951171875,552.6099853515625,547.489990234375,551.739990234375,1757800.0,0.0012735136150698878,2.2926168701181457,-0.3193478168082376,58.5228207391477,54.418825371269484,2.7838147319391737,-7.976435493468557,-40.22864737049616,-74.75380949267407,36.178779413227645,5.1199951171875,5.808920594435449,6.59699401855471,-17.039615228351522,30.233603265460943,-5.221310604898349,18.41529864200777,-18.86069900879852,70.0834258790847,13.102948192743561,11.81830462345311,12,0.94500732421875,-10.07501220703125,-50.15249633789057,-68.13499450683588,-41.959991455078125,3,-0.11168850367217897,3.1212068901739345,549.6699829101561,3.115301853436868,545.4299926757811,1.927522013590125,548.5599975585939,-0.11168850367217897
8940,2021-12-27,563.469970703125,565.739990234375,551.4400024414061,551.5399780273439,2262900.0,0.02380212530144954,-1.3577995038668942,-8.708054887284957,61.24358350612506,54.86861336907623,-10.713876694713008,-20.775929853600246,-50.791384820939925,-86.6950337502343,33.45797560999116,15.3699951171875,7.560314249962403,18.829971313476562,-6.389718501850098,44.04966112880322,6.220126405813289,31.439816221139836,-29.858233093661283,92.34652196012337,32.38239991373727,12.609844907663323,12,-12.15496826171875,-23.17498779296875,-62.032470703125,-80.01496887207031,-41.449951171875,0,-0.1528918449219292,2.2926168701181457,550.3699951171875,3.1212068901739345,549.6699829101561,3.115301853436868,545.4299926757811,-0.1528918449219292
8941,2021-12-28,564.6400146484375,566.6400146484375,560.7000122070311,563.4299926757812,1155000.0,0.0020764974286962,1.2802216468879668,0.10142688311223308,58.90831839824008,55.85496329874186,-11.980586133000998,-22.321734615785886,-49.41405422155549,-86.81789091099233,30.398732844322247,5.940002441406364,10.608495116165045,19.51201477050779,-6.891874861740121,45.9159044027557,6.310069954383835,32.713959586631745,-29.051982027963504,93.45549685936547,34.75454161693521,13.201944816123946,12,-13.279998779296875,-24.300018310546875,-62.56501770019531,-81.15501403808588,-42.8699951171875,1,-0.14375533317147804,-1.3577995038668942,563.469970703125,2.2926168701181457,550.3699951171875,3.1212068901739345,549.6699829101561,-0.14375533317147804
8942,2021-12-29,567.77001953125,571.489990234375,563.5,566.4000244140625,1753000.0,0.005543363561934855,-1.2287144389396802,1.1322068095838587,65.9333457283629,57.01782233120169,-12.95685020035205,-24.47038703152441,-50.21598673165738,-88.81503392601894,28.36388299564846,7.989990234375,9.435062639475177,21.222518920898438,-6.878267929153367,49.32330577095024,7.1721254958724785,35.2729123459244,-29.697828348538906,88.26137451392401,26.99491775369132,14.050393425025927,12,-13.985015869140625,-25.005035400390625,-62.06250762939453,-82.04499816894531,-48.0,2,-0.15014887645522457,1.2802216468879668,564.6400146484375,-1.3577995038668942,563.469970703125,2.2926168701181457,550.3699951171875,-0.15014887645522457
8943,2021-12-30,563.9099731445312,569.8800048828125,562.3699951171875,569.530029296875,1338700.0,-0.0067986090387540665,1.376582614658078,-4.10224538893344,67.02217131001396,58.67358536594643,-10.440902218219094,-18.895833636777525,-44.190101948225674,-83.84648296196792,27.159582583521313,7.510009765625,8.712138696195098,15.658975219726585,-12.307678848007072,43.62562928746024,1.6756481858598136,29.642302253593357,-22.496002056653765,68.41659545898438,-0.30695822339951917,13.983327033866827,12,-10.124969482421875,-21.144989013671875,-53.132484436035156,-73.114974975586,-48.01995849609375,3,-0.12675778736480958,-1.2287144389396802,567.77001953125,1.2802216468879668,564.6400146484375,-1.3577995038668942,563.469970703125,-0.12675778736480958
8944,2021-12-31,567.7000122070312,568.25,559.030029296875,563.4099731445312,1509200.0,0.006721000235845542,2.4211301098403353,-0.7633445193800975,55.189340113110326,59.520249037333194,-13.263224941411067,-20.409443838559582,-45.81232721948686,-86.53560065922215,27.668212519557557,9.219970703125,10.115368203642674,17.339514160156227,-9.755822640343467,44.43485096065592,3.791845759906437,30.887182560406018,-23.278439204504025,81.09735493867572,14.862561707757934,13.547668400249822,12,-13.915008544921875,-24.935028076171875,-53.70250701904297,-76.70500183105463,-46.54998779296875,4,-0.11021667426246318,1.376582614658078,563.9099731445312,-1.2287144389396802,567.77001953125,1.2802216468879668,564.6400146484375,-0.11021667426246318
8945,2022-01-03,566.7100219726562,567.469970703125,555.510009765625,565.030029296875,2714100.0,-0.001743861569645233,6.47523222766895,0.3916031185977692,55.58566798460432,59.763101166232836,-10.369427349141233,-17.332597166607684,-42.86182694233753,-84.45954713683642,27.638736958845435,12.19000244140625,9.049959784535417,14.460522460937455,-11.59173637247602,40.51278129435093,1.4343930442307737,27.486651877644135,-19.58160724694426,70.08777156476303,6.477696444142055,13.026129416706732,1,-12.925018310546875,-23.945037841796875,-46.02751922607422,-73.21000671386713,-37.880004882812386,0,-0.10287451439028872,2.4211301098403353,567.7000122070312,1.376582614658078,563.9099731445312,-1.2287144389396802,567.77001953125,-0.10287451439028872
8946,2022-01-04,564.22998046875,568.719970703125,561.7899780273439,564.22998046875,2097500.0,-0.0043762090094568995,-1.8401580909023545,0.0,62.50160565448887,60.47862507331183,-6.071305746596067,-13.079254471700665,-38.5631240599555,-80.91376287493694,27.635925831769008,6.929992675781136,9.445415559514572,10.428982543945267,-14.519076825406273,35.37704191329681,-2.045047140730503,22.903012228621037,-14.665408192171753,54.56809362300241,-9.41111533607193,12.474029684675774,1,-8.584991455078125,-21.464996337890625,-40.332496643066406,-68.86997985839838,-45.75,1,-0.07480985129934581,6.47523222766895,566.7100219726562,2.4211301098403353,567.7000122070312,1.376582614658078,563.9099731445312,-0.07480985129934581
8947,2022-01-05,549.9199829101561,565.0499877929688,549.77001953125,563.6900024414062,2887500.0,-0.025361994317823044,-1.1720009370038436,-100.0,38.84110496850639,58.19421760028884,9.993499189447334,1.9530691625080863,-22.824701738557906,-65.64969440177958,26.770302093721345,15.27996826171875,10.802502397754097,-4.276013183593818,-28.682989190139324,20.130962822951687,-16.479501186866514,7.927474819678878,21.570007324218864,0.7457160026945744,-56.540124330255686,12.203488003272735,1,9.570007324218864,-7.154998779296761,-20.534973144531136,-51.44496154785145,-40.24996948242176,2,-0.05118919889024143,-1.8401580909023545,564.22998046875,6.47523222766895,566.7100219726562,2.4211301098403353,567.7000122070312,-0.05118919889024143
8948,2022-01-06,549.7999877929689,553.52001953125,543.5499877929689,546.2000122070311,2503100.0,-0.00021820468598410248,-1.240450424501808,-0.26143576468920976,47.51710082283163,56.97135983180928,11.324798369945825,3.8196601290338776,-21.100897652516892,-64.64711429814179,26.668967263579983,9.970031738281136,11.146510929287842,-5.380508422851449,-27.141804026575187,16.38078718087229,-16.261156224713318,5.50013937901042,21.255603027343682,24.831165052075235,-31.219205989384022,10.880647801861876,1,7.720001220703011,-7.035003662109489,-18.912475585937614,-51.324966430664176,-43.239990234375114,3,-0.054619805253664055,-1.1720009370038436,549.9199829101561,-1.8401580909023545,564.22998046875,6.47523222766895,566.7100219726562,-0.054619805253664055
8949,2022-01-07,536.1799926757811,548.3699951171875,534.239990234375,547.5499877929689,2323900.0,-0.02477263626698445,1.172174369945017,-3.158353395951171,41.28680688870297,54.75394020765126,25.390327646544733,19.36584120434793,-6.1177033577026805,-50.20647088265622,26.73158658182433,15.559997558593864,11.045283040002687,-19.59300231933605,-38.24001371571046,-0.9459909229616414,-28.916508017523256,-10.269496621148846,33.77537402343762,5.626460383770824,-50.936793766257615,9.323505698187205,1,16.684997558593864,6.584991455078239,-4.859977722167855,-37.70497131347645,-22.260009765625,4,-0.0378417290919183,-1.240450424501808,549.7999877929689,-1.1720009370038436,549.9199829101561,-1.8401580909023545,564.22998046875,-0.0378417290919183
8950,2022-01-10,518.7999877929689,530.4099731445311,508.5,529.2899780273439,4916800.0,-0.032414497221498695,2.442263434467521,0.922602879443418,31.858108761752007,51.7483613591526,39.97090201611604,35.40937671625022,12.405871460664002,-32.00067149883051,25.727700387065,27.679992675781136,9.649344283764094,-34.9720062255858,-59.805202559910185,-10.138809891261417,-47.38860439274799,-22.55540805842361,49.01245631835923,17.10394022565402,-40.08979283436632,12.416598167162189,1,21.195007324218636,21.195007324218636,10.990020751953011,-20.324966430664176,-6.399963378906364,0,0.004529754580548273,1.172174369945017,536.1799926757811,-1.240450424501808,549.7999877929689,-1.1720009370038436,549.9199829101561,0.004529754580548273
8951,2022-01-11,522.030029296875,522.469970703125,510.2900085449219,518.7999877929689,2457300.0,0.006225986083089774,4.9270980293152356,-0.30791654060091544,35.752610451318816,48.394946328369926,33.593744227164734,30.997054689910215,10.347950576449875,-34.50628817866118,24.669562934920116,12.179962158203125,8.35990421480858,-29.982467651367188,-58.50028654344692,-1.4646487592874564,-44.24137709740705,-15.723558205327322,41.03741928554689,23.925786414682978,-35.108236778056025,14.258909446039866,1,17.15997314453125,17.9649658203125,8.489982604980469,-23.555007934570312,-7.02001953125,1,0.013026047183775535,2.442263434467521,518.7999877929689,1.172174369945017,536.1799926757811,-1.240450424501808,549.7999877929689,0.013026047183775535
8952,2022-01-12,525.7999877929689,530.030029296875,522.010009765625,522.030029296875,1729500.0,0.007221727265712463,-3.2099867036188585,1.1671548156687144,35.38276038380705,44.87945622545804,25.975895103256335,27.07636662937989,7.807448454118571,-37.59806952364494,24.329404182638214,8.02001953125,5.471511745207863,-25.23550720214837,-55.96864240099421,5.497627996697474,-40.602074801571234,-9.868939602725504,32.90206490285925,38.42732182948149,-21.505701613546627,15.366567599422897,1,12.809997558593636,14.195007324218636,4.765022277831918,-27.324966430664176,-13.130004882812727,2,-0.013921657463219828,4.9270980293152356,522.030029296875,2.442263434467521,518.7999877929689,1.172174369945017,536.1799926757811,-0.013921657463219828
8953,2022-01-13,516.8800048828125,529.0499877929689,515.22998046875,527.6400146484375,2428100.0,-0.01696459322412258,1.0353537623486302,-2.854145417455837,31.367560607213107,42.23259183591391,30.75760173886306,33.907111685247855,17.713527485767145,-27.980067154634128,23.6366391720639,13.820007324218864,2.492411085190497,-31.725491333007767,-65.21186895241738,1.760886286401842,-48.468680142712515,-14.98230252330302,37.80588359734941,21.01832432680679,-36.07625436021945,16.74318880970478,1,21.72998046875,23.114990234375,13.82000732421875,-18.404983520507812,-14.70001220703125,3,-0.013949062426419023,-3.2099867036188585,525.7999877929689,4.9270980293152356,522.030029296875,2.442263434467521,518.7999877929689,-0.013949062426419023
8954,2022-01-14,502.989990234375,512.97998046875,501.8599853515625,511.5700073242188,3872500.0,-0.02687280319846508,-1.0516545328626206,0.7973986340843653,16.644674479727698,37.9058147798165,38.55797648189184,46.25927831367528,32.27641585718766,-13.415579779897485,23.137664042497114,15.02001953125,-2.343823214590998,-43.133505249023415,-82.24932308071186,-4.017687417335026,-62.69141416486764,-23.575596333179192,48.00102716737399,3.9579872713318656,-46.66664211035117,19.5579089158442,1,32.29998779296875,33.68499755859375,29.09001922607422,-4.5149688720703125,-7.72998046875,4,0.007097571310624495,1.0353537623486302,516.8800048828125,-3.2099867036188585,525.7999877929689,4.9270980293152356,522.030029296875,0.007097571310624495
8955,2022-01-18,488.0700073242188,495.0799865722656,486.8599853515625,494.4599914550781,3801900.0,-0.029662584146463833,1.1546602458213175,0.7447519117908474,13.332086247665387,32.442534845725,45.985649693412086,59.54275528028569,47.28133193702985,2.1079058284263397,23.605761422985168,16.1300048828125,-7.8284387747152095,-55.0764892578124,-101.99965514058107,-8.153323375043726,-78.53807219919673,-31.614906316428062,58.00790687251157,2.8029204097849747,-40.65223124068354,23.461582941384332,1,37.88497924804682,41.10498046874994,44.76750183105463,10.40501403808588,17.509979248046818,1,0.052963663404880235,-1.0516545328626206,502.989990234375,1.0353537623486302,516.8800048828125,-3.2099867036188585,525.7999877929689,0.052963663404880235
8956,2022-01-19,490.1600036621094,496.239990234375,487.1000061035156,489.8900146484375,2709400.0,0.0042821650716640125,-2.124777639246086,-0.04225190675638926,12.46011860425223,29.51131413858565,36.07786754980316,55.70950392869918,45.382900649590965,0.670349433986587,24.321434141904508,9.139984130859375,-12.136130593230405,-50.0664932250977,-102.5143742880465,2.3813878378510935,-76.29043375657216,-23.842552693623247,48.81175907320085,7.644231992738562,-28.89804791017088,26.22394053147441,1,30.029998779296875,39.014984130859375,44.035003662109375,8.560012817382812,27.329986572265625,2,0.045372981446450744,1.1546602458213175,488.0700073242188,-1.0516545328626206,502.989990234375,1.0353537623486302,516.8800048828125,0.045372981446450744
8957,2022-01-20,482.8200073242188,499.8800048828125,481.8399963378906,490.75,2893700.0,-0.01497469455494449,-2.6481257482812675,-29.371538374590045,12.054310702826541,25.571004125251754,36.765007256886804,61.259207811767794,53.13325526228283,8.610281550172772,24.993786863064877,18.040008544921875,-17.10684156550826,-54.275990295410054,-112.56498762352436,4.013007032704252,-83.42048895946726,-25.1314916313529,49.898342125041665,2.075855038568885,-29.177318930145915,29.144498664057156,1,32.284988403320256,43.844985961914006,51.37499999999994,15.90000915527338,36.42999267578119,3,0.06667081304232347,-2.124777639246086,490.1600036621094,1.1546602458213175,488.0700073242188,-1.0516545328626206,502.989990234375,0.06667081304232347
8958,2022-01-21,481.6099853515625,494.6099853515625,481.3200073242188,481.9200134277344,3295600.0,-0.00250615540843524,-28.865651681929414,0.03909563209543996,8.717746844927248,21.952219675943343,30.491573302656207,60.19514621461519,54.5900700307584,10.330037446011204,25.709900030859895,13.289978027343693,-23.088358932761025,-52.08301239013667,-115.0410076319888,10.874982851715458,-83.56201001106274,-20.604014769210607,43.98539466210616,0.9159136870391904,-23.03955681476911,31.47899762092605,1,24.2550048828125,44.795013427734375,52.58502197265625,17.110031127929688,41.320007324218636,4,0.06449201325408715,-2.6481257482812675,482.8200073242188,-2.124777639246086,490.1600036621094,1.1546602458213175,488.0700073242188,0.06449201325408715
8959,2022-01-24,488.8999938964844,489.9700012207031,469.010009765625,475.5499877929688,4412600.0,0.015136747091321956,1.7062573757282147,-43.060635889359006,14.81414423159454,20.05844583925918,17.645180688704613,50.66126699849315,47.739813907922326,3.604354372207524,26.46849385173762,20.959991455078125,-26.206148663983868,-41.719503784179665,-107.20068859913442,23.761681030775094,-74.46009619165704,-8.978911376702285,29.611326486872258,64.43144566545533,44.39832478623983,32.74059240747738,1,10.620025634765625,31.350006103515625,51.23749542236328,12.430007934570312,39.100006103515625,0,0.027163016864566902,-28.865651681929414,481.6099853515625,-2.6481257482812675,482.8200073242188,-2.124777639246086,490.1600036621094,0.027163016864566902
8960,2022-01-25,477.3200073242188,482.6400146484375,472.3699951171875,479.8999938964844,3076800.0,-0.02368579815265337,1.5483830662107978,-0.19325733278774748,13.687647047722876,17.60678323885963,25.392779913578067,58.453111988803414,59.41903280610194,15.670612358541064,26.522556691016263,16.529998779296875,-30.854380444950948,-48.99199218749999,-116.67169095130436,18.68770657630438,-82.83184156940212,-15.152142805597805,32.28107714794612,26.9193355134904,10.789738177365518,33.83984938190218,1,22.200012207031193,42.92999267578119,62.847480773925724,25.579986572265568,55.72998046875006,1,0.03758485327689276,1.7062573757282147,488.8999938964844,-28.865651681929414,481.6099853515625,-2.6481257482812675,482.8200073242188,0.03758485327689276
8961,2022-01-26,483.4700012207031,493.8699951171875,478.7699890136719,483.2300109863281,3074900.0,0.012884425128039778,-2.2969322618904835,-0.09301995481482563,20.204468632516097,15.920306377605081,14.748826671875236,48.3913176950507,53.280913746064016,9.976534507321958,26.175296162635032,16.549987792968693,-34.26756802514137,-38.78349761962886,-106.52067428427108,28.95367904501336,-72.65208595194997,-4.914909287307751,18.824689804284617,46.84157350911672,27.57772408952289,33.868588332321096,1,15.559997558593807,36.779998779296875,56.764991760253906,20.9949951171875,42.029998779296875,2,0.0457318660842192,1.5483830662107978,477.3200073242188,1.7062573757282147,488.8999938964844,-28.865651681929414,481.6099853515625,0.0457318660842192
8962,2022-01-27,482.5199890136719,495.7900085449219,480.30999755859375,486.9200134277344,2372300.0,-0.001964986875364727,-2.510203657954286,-18.33418107833164,20.055189170143976,14.663376217930729,9.96150376684784,44.930768311456404,54.14431822953202,11.35633915413905,25.49821446229854,15.480010986328125,-35.57594542819595,-35.47100830078125,-101.8640390051628,30.922022403600295,-68.66752365297202,-2.2744929485904777,13.78345938463059,50.44802040279103,30.57112210046825,33.19651535219077,1,8.475006103515625,37.730010986328125,60.01249694824219,22.790008544921875,46.000030517578125,3,0.07247368402744514,-2.2969322618904835,483.4700012207031,1.5483830662107978,477.3200073242188,1.7062573757282147,488.8999938964844,0.07247368402744514
8963,2022-01-28,492.42999267578125,492.7300109863281,475.8999938964844,483.739990234375,1918500.0,0.02053801684437273,2.6232392515505096,-1.974989596337911,29.862838058786565,16.132061060048382,-4.2258594415971515,30.979422152005327,44.040892704196494,1.9852202537591666,24.980177227337045,16.83001708984375,-37.51817851938074,-21.987005615234352,-85.61008523344685,41.636074002978205,-53.79854542434066,9.824534193871898,-23.41998291015625,87.45326354630684,63.05673365405899,31.811539809106268,1,-7.9849853515625,27.82000732421875,50.30499267578125,12.8800048828125,30.92999267578125,4,0.054464609636150296,-2.510203657954286,482.5199890136719,-2.2969322618904835,483.4700012207031,1.5483830662107978,477.3200073242188,0.054464609636150296
8964,2022-01-31,505.1300048828125,506.4200134277344,490.6300048828125,492.0,2480700.0,0.0257904928536572,1.010182872106079,1.5109322432696293,43.424732417091654,19.475688412206857,-18.54007391747831,14.073004952798328,31.30490801551332,-10.193986080245736,24.403524733935605,15.790008544921875,-39.676220985477016,-6.1584930419921875,-64.70029208877804,52.38330600479361,-35.429392565385115,23.11240648140074,-35.64559509277342,96.21143068659585,67.9639437914962,29.2708995233929,1,-17.414993286132812,15.1199951171875,40.30747985839844,0.17999267578125,22.52001953125,0,0.03523842896067553,2.6232392515505096,492.42999267578125,-2.510203657954286,482.5199890136719,-2.2969322618904835,483.4700012207031,0.03523842896067553
8965,2022-02-01,508.4100036621094,509.67999267578125,496.9400024414063,505.0,2347200.0,0.0064933754629321605,3.2823628371689666,0.2597107687730683,43.4519088310561,22.91922065962951,-20.82097158836598,6.536499610997794,27.92701560437888,-12.932650589305467,24.087737763481893,12.739990234374943,-40.72145907222159,0.03650665283203125,-52.370245451203914,52.443258756867976,-26.166869399185885,26.239882704850004,-37.44816972656247,96.24041130975343,64.66012300808057,26.203376052017962,2,-19.06500244140625,11.839996337890625,37.394989013671875,-3.100006103515625,24.309967041015625,1,0.038531886069870014,1.010182872106079,505.1300048828125,2.6232392515505096,492.42999267578125,-2.510203657954286,482.5199890136719,0.038531886069870014
8966,2022-02-02,522.02001953125,523.989990234375,510.3399963378906,511.1099853515625,2547600.0,0.026769764109885408,-1.1927679538780573,3.199420077144059,48.33978945449569,26.95094052092608,-32.895710418074145,-10.959836330763551,14.23274626195439,-25.904240520941812,23.32388633288519,15.579986572265625,-38.78828993920172,15.757020568847679,-30.17867408611869,61.69271522381405,-7.210826758635562,38.72486789633086,-48.735096071289036,95.90357485310757,62.49648377694968,22.967847327483188,2,-25.52001953125,-1.77001953125,23.78497314453125,-16.71002197265625,5.399963378906136,2,0.021129397051904864,3.2823628371689666,508.4100036621094,1.010182872106079,505.1300048828125,2.6232392515505096,492.42999267578125,0.021129397051904864
8967,2022-02-03,521.77001953125,526.4400024414061,514.2100219726561,515.8800048828125,2665100.0,-0.00047890883614865043,-1.6500555467385476,0.5398713286713287,52.32481344734452,31.796170143416887,-29.65852872126078,-13.62547744179841,14.204934929673072,-24.922967577057534,23.67905513721692,12.22998046875,-34.58883046295148,16.914518737792946,-24.931898763172967,58.760936238758916,-4.008690012690067,37.8377274882759,-44.428690729335926,90.75982959914761,53.481195486618574,20.92320875048298,2,-24.045013427734432,-1.52001953125,24.079986572265625,-15.20001220703125,4.179992675781136,3,0.007148705999054927,-1.1927679538780573,522.02001953125,3.2823628371689666,508.4100036621094,1.010182872106079,505.1300048828125,0.007148705999054927
8968,2022-02-04,519.77001953125,522.0,510.7999877929688,518.1099853515625,2387400.0,-0.0038331063977128377,2.6601376284032923,0.28183871836853125,58.99443826473862,36.705091702655125,-24.223654783656286,-14.746669477332148,15.717301289665784,-22.175941572344357,24.67960205802025,11.200012207031193,-30.275901269735243,16.41601715087893,-20.50546035776199,53.33749465951985,-2.0447216034415305,34.87675590519939,-37.51882336538671,81.37396435383035,38.23307050253982,18.460738754320474,2,-20.365020751953182,-0.32501220703125,28.504974365234375,-9.7750244140625,22.549987792968864,4,0.016834368415267864,-1.6500555467385476,521.77001953125,-1.1927679538780573,522.02001953125,3.2823628371689666,508.4100036621094,0.016834368415267864
8969,2022-02-07,515.8900146484375,522.0,514.22998046875,521.2999877929689,1863600.0,-0.007464849331463297,1.281944880125476,-3.2589528641812584,66.9139044144332,42.61912029895626,-18.00601933412645,-13.138284484486917,18.910430024586844,-17.600932670370184,25.764543754017765,7.77001953125,-24.99566236114225,13.550511169433605,-20.582974275810784,47.68399661467794,-3.516231553188618,30.61725389205577,-29.219937855019907,64.23732951536036,15.333259599483881,17.066742722622166,2,-14.720016479492244,2.9749755859375,32.384979248046875,-5.89501953125,27.5,0,0.014479773771577165,2.6601376284032923,519.77001953125,-1.6500555467385476,521.77001953125,-1.1927679538780573,522.02001953125,0.014479773771577165
8970,2022-02-08,521.1500244140625,523.3900146484375,510.5,515.8900146484375,1462000.0,0.01019599064969201,1.6468229101391152,-0.9722801990139354,68.1419021644561,47.94550180250515,-18.32162510925332,-19.197472723179146,13.126559714797168,-22.16949092788218,25.407616765258524,12.8900146484375,-18.81320726025166,18.693019104003895,-15.694287172204326,53.08032538021217,1.4993659658997558,35.886672242108034,-30.50295505584603,67.14300607508127,12.482007819219902,17.193653138104136,2,-19.980026245117244,-2.2850341796875,27.124969482421875,-5.250030517578125,31.639953613281364,1,0.012472416186314117,1.281944880125476,515.8900146484375,2.6601376284032923,519.77001953125,-1.6500555467385476,521.77001953125,0.012472416186314117
8971,2022-02-09,528.8300170898439,534.239990234375,525.6799926757811,528.0,2256700.0,0.014736625378490853,-2.1297798507045456,0.15779763286147439,76.82797493681177,54.25358910991269,-21.110656257554353,-27.765456272621122,4.719066001524084,-29.045678590292482,24.909207509921604,13.0899658203125,-13.112712344171598,26.033012390136832,-9.290851459687246,61.35687623996091,8.37108046522485,43.69494431504887,-34.6036544233084,77.21156120486684,15.24212899492342,17.661931924912032,2,-23.760025024414176,-9.965026855468864,19.44497680664051,-9.165023803711051,32.519958496093636,2,0.007355773098296492,1.6468229101391152,521.1500244140625,1.281944880125476,515.8900146484375,2.6601376284032923,519.77001953125,0.007355773098296492
8972,2022-02-10,518.47998046875,524.469970703125,514.75,520.8699951171875,2558900.0,-0.01957157552827693,1.027112689502425,-2.8794764320902004,69.42774038885196,58.64968936880885,-5.7253459178765524,-18.964240727583842,14.706021536921298,-17.81021656976725,25.11348963987191,14.080017089843864,-5.7894381786161375,16.048976135253895,-18.412512116527637,50.51046438703543,-1.1817679906368994,33.27972026114469,-19.451982494073775,33.614084883637226,-34.58785330223535,17.230744125890773,2,-6.04498291015625,-1.449981689453125,30.725006103515625,1.8050079345703125,37.050048828125,3,0.017242714816729565,-2.1297798507045456,528.8300170898439,1.6468229101391152,521.1500244140625,1.281944880125476,515.8900146484375,0.017242714816729565
8973,2022-02-11,509.6700134277344,521.3499755859375,507.3800048828125,518.4000244140625,2349700.0,-0.016991913618440324,-1.0991647234966513,3.6527018744573265,60.771710490496844,60.57713137696498,6.467412139340354,-11.301560448421583,23.350598018981145,-8.172552310817878,25.102025380502074,13.969970703125,0.05287327279501142,7.599508666992165,-26.37293452004951,41.571951854033784,-9.386712926528617,24.585730260513003,-6.416576381894288,8.525725218940451,-57.66829013251878,16.986221593520817,2,5.91998291015625,1.595001220703125,41.45747375488281,15.3599853515625,49.74996948242176,4,0.03194223389719797,1.027112689502425,518.47998046875,-2.1297798507045456,528.8300170898439,1.6468229101391152,521.1500244140625,0.03194223389719797
8974,2022-02-14,506.55999755859375,511.5299987792969,501.4400024414063,508.989990234375,1749600.0,-0.006102018535923959,1.687079418744499,0.2783493262020869,66.62495401891985,63.15191417561651,10.953479673557013,-8.337861791090177,26.395265427302093,-4.248033660881276,24.53646293688206,10.089996337890568,6.36533157478209,4.310992431640614,-29.719259128407202,38.34124399168843,-12.704133348383266,21.32611821166455,27.67999267578125,15.609747020348014,-53.257444999248634,17.015125780023922,2,11.279998779296875,2.1300048828125,43.582489013671875,18.93499755859375,47.46002197265625,0,0.07059382884154553,-1.0991647234966513,509.6700134277344,1.027112689502425,518.47998046875,-2.1297798507045456,528.8300170898439,0.07059382884154553
8975,2022-02-15,513.9199829101561,516.0,510.760009765625,513.3400268554689,1984600.0,0.014529345757727352,1.2109708987895957,-0.23866576243931065,67.07793770447013,65.23393064783589,4.981094881991339,-14.400243468514361,18.94385480482333,-10.74963469461511,23.187814620780827,9.44000244140625,11.045802337209125,10.378479003906136,-23.346514953339124,44.1034729611514,-6.484017974716494,27.240975982528767,19.664007568359466,38.04873510174035,-32.21638025113367,16.86249697862263,2,3.9200134277344887,-12.294982910156136,33.89500427246105,12.440017700195426,44.190002441406364,1,0.05734361908132568,1.687079418744499,506.55999755859375,-1.0991647234966513,509.6700134277344,1.027112689502425,518.47998046875,0.05734361908132568
8976,2022-02-16,512.4000244140625,514.5499877929689,501.7099914550781,511.489990234375,1770800.0,-0.002957578118458537,3.9290182755387226,1.5691433382451954,66.6518251191774,66.8258208335951,5.579718604101458,-11.730097014682485,20.215184435704145,-8.610444113932203,22.04203960175017,12.839996337890739,13.12227369378445,7.746519470214821,-25.585021443138658,41.0780603835683,-8.919250986461975,24.41228992689156,20.541086303710927,47.590260864034136,-24.141358473916014,16.66577045667675,2,5.439971923828125,-10.7750244140625,27.594970703125,15.124969482421875,43.309997558593636,2,0.07882504232795062,1.2109708987895957,513.9199829101561,1.687079418744499,506.55999755859375,-1.0991647234966513,509.6700134277344,0.07882504232795062
8977,2022-02-17,515.010009765625,518.2100219726561,507.0299987792969,509.6400146484375,2022800.0,0.005093647984398597,-1.111424899283581,5.900871898054997,63.69814472932954,67.34845488521631,2.1344435151261223,-12.442786283730584,17.097433587931732,-10.46493003869034,20.522858401319073,11.180023193359261,15.158482983831277,8.74700469970702,-23.22652367459682,40.72053307401086,-7.239759487444871,24.733768886858968,17.301078786621133,68.15683389279738,-1.5205829005806635,15.986764187151923,2,2.829986572265625,-13.385009765625,24.582489013671875,13.974990844726562,50.20001220703125,3,0.08997876728920517,3.9290182755387226,512.4000244140625,1.2109708987895957,513.9199829101561,1.687079418744499,506.55999755859375,0.08997876728920517
8978,2022-02-18,512.6699829101561,517.9000244140625,510.3299865722656,514.8900146484375,2154700.0,-0.004543653154496563,-1.1942061034940292,-0.41341410743108664,55.231736249513936,66.05043620022528,3.7564464363740626,-8.070280465640394,19.275989348280973,-7.164415020843876,18.90030287098566,7.570037841796875,15.56693735221478,4.853977966308491,-25.026477768888867,34.73443370150585,-10.086249901290216,19.7942058339072,19.02368391987318,66.96462367156758,0.6169955089877419,14.940227867598681,2,5.170013427734489,-11.044982910156136,26.632507324218864,16.40501403808605,57.309997558593864,4,0.08360163031864087,-1.111424899283581,515.010009765625,3.9290182755387226,512.4000244140625,1.2109708987895957,513.9199829101561,0.08360163031864087
8979,2022-02-22,502.17999267578125,514.5800170898439,498.1600036621094,510.0,2451800.0,-0.020461487085373653,-1.0706215124110208,3.522475462568208,46.07038485570269,63.598045388141564,13.518797956172648,3.6529125361162755,29.665618861096277,4.1639214806583595,16.948641704972022,16.42001342773449,15.149715508490772,-6.300012207031273,-34.976534817706124,22.376510403643636,-20.638273512368755,8.038249098306153,28.90860086647558,20.04980220670058,-40.76027345550568,14.338261305337452,2,14.020004272460938,-0.55499267578125,37.12249755859375,27.165008544921875,74.28997802734375,1,0.1139830161878439,-1.1942061034940292,512.6699829101561,-1.111424899283581,515.010009765625,3.9290182755387226,512.4000244140625,0.1139830161878439
8980,2022-02-23,495.260009765625,507.9700012207031,494.7799987792969,502.9400024414063,2021400.0,-0.013779885720425211,-2.0532361293604033,0.9820953302685773,31.565151578858845,58.56884279281346,18.305040708063416,12.633556543486407,35.29087543913124,11.929482233652493,14.952615397164253,13.19000244140625,13.872694699270937,-14.11699523925779,-39.63833675906142,11.404346280545838,-26.877665999159603,-1.356324479355976,34.51144018142588,2.048700431778377,-52.07828609965777,12.760670759901801,2,14.364974975585938,6.364990234375,40.72247314453125,36.84498596191406,80.5899658203125,2,0.11864476963006232,-1.0706215124110208,502.17999267578125,-1.1942061034940292,512.6699829101561,-1.111424899283581,515.010009765625,0.11864476963006232
8981,2022-02-24,505.5799865722656,506.5499877929688,482.9800109863281,483.2699890136719,2859800.0,0.020837492636492927,-1.059416738438899,-2.9049503691517637,40.20565873528998,55.321944831306574,4.850274871025306,4.274068138925486,23.820978734614982,2.539964708351931,14.07050919855596,23.569976806640682,12.340911046654924,-4.90251770019529,-27.439792452090614,17.634757051700035,-16.17115507614301,6.366119675752373,22.091976304719992,64.1497829640418,14.051155488172768,11.268637375947668,2,-3.4149932861328125,-3.954986572265625,21.985000610351562,23.595001220703125,69.99002075195312,3,0.10390047109150835,-2.0532361293604033,495.260009765625,-1.0706215124110208,502.17999267578125,-1.1942061034940292,512.6699829101561,0.10390047109150835
8982,2022-02-25,517.489990234375,518.25,505.25,508.5799865722656,2003000.0,0.02355711060253185,1.4928036609308573,0.399372686559406,48.7683497944612,53.98823808730262,-8.062818506367819,-5.145557511106404,11.258726292915071,-8.23010687600538,12.976961176692164,13.0,10.398174707943099,5.2589859008788835,-13.201322179695353,23.71929398145312,-3.9711681394082916,14.489139941166002,6.606616491358068,97.84516585664261,49.56687468063082,9.230154040287129,2,-16.874984741210938,-15.864990234375,7.1925048828125,11.68499755859375,57.6400146484375,4,0.07385656236745963,-1.059416738438899,505.5799865722656,-2.0532361293604033,495.260009765625,-1.0706215124110208,502.17999267578125,0.07385656236745963
8983,2022-02-28,519.25,519.6300048828125,511.2999877929688,514.2999877929689,2408900.0,0.00340105083931741,1.9176830245956638,0.5555566972527213,51.857578244367545,52.347418556796804,-9.298874510253995,-5.052290721824988,8.204201022535244,-8.92577659473801,11.579223675608668,8.330017089843693,6.810457958200345,5.6779953002929915,-10.478735260032636,21.834725860618676,-2.400369979869879,13.756360580455805,1.5572790665806906,98.96315157954514,50.52644125194155,8.078365280162831,2,-17.944992065429688,-17.625,1.6349945068359375,7.4149932861328125,56.07000732421875,0,0.08851231963920325,1.4928036609308573,517.489990234375,-1.059416738438899,505.5799865722656,-2.0532361293604033,495.260009765625,0.08851231963920325
8984,2022-03-01,522.9299926757811,529.3599853515625,519.1900024414061,519.4600219726561,2316000.0,0.007087130815177867,-4.07229832572304,0.7010024537305496,51.001558506498746,50.56115420146665,-11.636262651215873,-7.7265214648269875,3.6600210720359883,-11.558723113867472,10.990791508859257,10.169982910156364,4.4712841996454245,8.46798858642569,-7.6917555893470535,24.627732762198434,0.38811649853926156,16.547860674312062,-39.94998168945301,86.13627376085577,38.41070782809135,8.079872087886377,3,-16.759994506835824,-21.304992675781136,-6.794998168945199,3.4750061035157387,61.859985351562614,1,0.08997377938147832,1.9176830245956638,519.25,1.4928036609308573,517.489990234375,-1.059416738438899,505.5799865722656,0.08997377938147832
8985,2022-03-02,528.0,533.0900268554689,519.77001953125,524.0,2571500.0,0.009695384459162737,-1.1380496120385792,1.1527474846971082,49.51883033205265,48.657488114008345,-16.202888921344993,-11.861806229241893,-2.071242274808924,-15.597936632298342,10.527950614657748,13.320007324218864,3.8634154274574257,12.558496093750023,-4.4112264946523965,29.528218682152442,4.073634799548813,21.043357387951232,-44.092389526367185,89.84229646072922,43.95263856252063,8.484861294201211,3,-19.964981079101506,-24.69500732421875,-18.114990234375,-7.75,80.04998779296875,2,0.09179918693773681,-4.07229832572304,522.9299926757811,1.9176830245956638,519.25,1.4928036609308573,517.489990234375,0.09179918693773681
8986,2022-03-03,533.0499877929689,538.9600219726561,529.5399780273439,534.489990234375,3851800.0,0.009564370820016821,-1.2269549596346618,-0.3600006103515341,58.9993990724454,48.13540526324344,-20.132815956921263,-16.91007594737289,-7.768064876337235,-19.561014048240963,10.902587378986627,10.960021972656136,3.128381156720252,17.05698547363295,-1.459370763475249,35.57334171074115,7.798807355078907,26.315163592187048,-47.17508066406259,82.46802038728663,33.57871427165044,9.258178118554088,3,-22.079971313476733,-25.619979858398608,-23.164978027343864,-12.799987792968864,66.98999023437489,3,0.08029263441159995,-1.1380496120385792,528.0,-4.07229832572304,522.9299926757811,1.9176830245956638,519.25,0.08029263441159995
8987,2022-03-04,525.5,529.9199829101561,511.7799987792969,519.5,4417900.0,-0.014163751929211599,1.4447474273869383,-4.166659602424777,59.93224010149815,48.65768346901947,-12.223802950951722,-9.556274747910152,-0.8650748918000772,-10.922654887825502,11.814434422037865,21.26998901367199,1.5966918741938798,9.320498657226608,-9.513271788668249,28.154269103121464,-0.09638656572076343,18.737383880174036,-36.43998598046875,51.33765242220576,-2.547601786615836,9.416885222947418,3,-14.52998352050787,-18.069992065429744,-15.860000610351562,-5.25,59.16998291015625,4,0.09528069899946479,-1.2269549596346618,533.0499877929689,-1.1380496120385792,528.0,-4.07229832572304,522.9299926757811,0.09528069899946479
8988,2022-03-07,528.52001953125,545.2899780273439,523.4199829101561,523.4500122070311,3896900.0,0.005746944873929571,-7.52620432832418,0.845001220703144,63.79399845878397,50.62697386936183,-14.258485214422649,-12.52955189827128,-4.647027504546259,-12.78050512054051,12.21654727194702,21.869995117187727,0.26518868208836466,11.903018188476608,-7.673795497963283,31.479831874916442,2.1146113452566624,21.691425031696554,-36.466005034531236,49.95533010641526,-8.409175968883844,9.788406843219919,3,-14.385025024414062,-17.92503356933588,-22.89752197265625,-8.27001953125,52.8399658203125,0,0.08818963072184349,1.4447474273869383,525.5,-1.2269549596346618,533.0499877929689,-1.1380496120385792,528.0,0.08818963072184349
8989,2022-03-08,523.3599853515625,539.72998046875,522.4099731445311,526.219970703125,3649700.0,-0.009763176396352935,-6.27729907165175,-0.5640988599564081,56.098195676911025,53.352867658034285,-6.457157351075693,-7.147656250793716,-0.34716280223699414,-6.45143987664926,12.660374582182376,17.320007324218864,-0.953295143239643,6.369485473632835,-13.432665194324386,26.171636141590056,-3.5315898603457754,16.270560807611446,-27.047093772393737,34.55683003128247,-25.287857767188846,9.90107533397861,3,-9.224990844726562,-9.224990844726562,-21.012481689453125,-3.1099853515625,67.73004150390625,1,0.09928161003320213,-7.52620432832418,528.52001953125,1.4447474273869383,525.5,-1.2269549596346618,533.0499877929689,0.09928161003320213
8990,2022-03-09,527.6500244140625,530.8599853515625,515.7100219726561,527.6199951171875,2789700.0,0.008197109413357717,3.697698625988907,-0.010499807930342737,59.51103382854738,55.49790933506289,-6.335771513465033,-11.516205302573326,-5.8875715239951205,-9.621217443364799,13.011833261035177,15.149963378906364,-0.9537397000630108,10.33452453613279,-9.962251881930342,30.631300954195922,0.1861363271011669,20.482912745164356,-27.41896591903975,47.359103141463606,-13.455887486175882,10.148388209031571,3,-2.380035400390625,-13.515029907226562,-23.667518615722656,-7.4000244140625,62.739990234375,2,0.10829138817293371,-6.27729907165175,523.3599853515625,-7.52620432832418,528.52001953125,1.4447474273869383,525.5,0.10829138817293371
8991,2022-03-10,532.719970703125,534.3699951171875,518.1400146484375,523.1099853515625,1777700.0,0.009608539854977671,1.514320294253917,320.020325203252,60.716422540829186,56.82547297354823,-7.991437607985972,-17.15956346721157,-12.212473951606626,-13.55767097305079,13.65325363575356,16.22998046875,0.9384174814815651,15.209973144531205,-5.618968812114076,36.038915101176485,4.795502166208621,25.624444122853845,-28.884198645516562,62.48876422401407,2.49496214909734,10.414470978322639,3,-4.424987792968636,-18.584976196289062,-27.922470092773438,-12.469970703125,49.4000244140625,3,0.14140640717939923,3.697698625988907,527.6500244140625,-6.27729907165175,523.3599853515625,-7.52620432832418,528.52001953125,0.14140640717939923
8992,2022-03-11,527.4199829101561,542.6500244140625,526.4299926757811,536.6199951171875,1735100.0,-0.00994891891507943,-1.901617596479792,-0.9573388377262741,58.61666426585921,57.57648253149174,-1.2681053263034983,-11.758327883176207,-8.355807945851325,-7.296148051604746,13.914792789232507,16.220031738281364,4.772879190327217,9.46298522949212,-11.83210276379009,30.75807322277433,-1.1845587671489284,20.110529226133224,-20.26787437496887,39.587485917323555,-18.718014917008773,10.64754399664109,3,1.1150054931641762,-13.284988403320199,-19.044982910156136,-7.169982910156136,66.88000488281261,4,0.13768912341259942,1.514320294253917,532.719970703125,3.697698625988907,527.6500244140625,-6.27729907165175,523.3599853515625,0.13768912341259942
8993,2022-03-14,525.9500122070311,535.3099975585939,523.5399780273439,527.77001953125,1950000.0,-0.002787097096727531,-2.5451461977554506,0.1978266205807719,65.5217684504535,59.18983919193116,1.399367424561774,-9.49286924405817,-8.25155851571401,-4.945339397027851,13.748567251821061,11.77001953125,7.436772487867529,7.179014587402207,-14.026724085967771,28.384753260772186,-3.423854749282782,17.781883924087197,-15.746874112471346,38.01035377278324,-24.095966304742,10.602869336684998,3,2.584976196289176,-11.815017700195199,-16.962509155273324,-5.700012207031136,77.58001708984386,0,0.11164553539360123,-1.901617596479792,527.4199829101561,1.514320294253917,532.719970703125,3.697698625988907,527.6500244140625,0.11164553539360123
8994,2022-03-15,542.3200073242189,543.8499755859375,527.9199829101561,530.0,2547900.0,0.031124621612792946,1.0715280671468688,-6.769207552231438,77.35411547584657,62.282648652352705,-13.33301402797315,-24.291909699854727,-25.94739532678227,-20.373315067944645,13.35786546647948,17.899963378906364,8.94010533278481,21.761009216308707,-1.0771137865722267,44.59913221918964,10.341947714868184,33.180070717749174,-29.30992203503638,94.56300361136158,23.832865925060645,11.419061501440469,3,-13.785018920898551,-28.185012817382926,-32.89500427246105,-22.070007324218864,49.419982910156136,1,0.07198697724608216,-2.5451461977554506,525.9500122070311,-1.901617596479792,527.4199829101561,1.514320294253917,532.719970703125,0.07198697724608216
8995,2022-03-16,543.3900146484375,551.6199951171875,531.260009765625,544.530029296875,3017200.0,0.0019730183466732942,1.65797085282189,-0.09253360151795051,74.62552656444832,64.01888504035303,-13.399465434276067,-24.286052857063737,-28.32623152282042,-20.60463261833752,13.43539716909547,20.3599853515625,10.13972317419939,21.357514953613304,-3.3992342626478376,46.114264169874446,8.979140345482733,33.735889561743875,-27.79753794020212,75.41820409234762,3.6964209733797304,12.378374608130573,3,-11.690017700195312,-26.090011596679688,-33.372520446777344,-23.1400146484375,28.30999755859375,2,0.08778227593654298,1.0715280671468688,542.3200073242189,-2.5451461977554506,525.9500122070311,-1.901617596479792,527.4199829101561,0.08778227593654298
8996,2022-03-17,552.7899780273439,553.1699829101561,543.2000122070311,543.3499755859375,1974200.0,0.01729874146654664,-1.0472367918083982,-8.280597494378513,73.76785090513067,65.55617512964552,-22.02053614010981,-32.15347979260639,-38.87282921155145,-29.178734647277338,13.037365621332468,9.969970703125,11.539187949994243,28.737980651855537,0.8928091851754516,56.583152118535565,14.815394918515494,42.66056638519558,-33.594749478213316,98.71749976311106,29.048480975682125,13.922585733340016,3,-18.349975585937727,-34.714981079101676,-42.77248382568371,-32.539978027343864,15.420043945312386,3,0.06801866552514402,1.65797085282189,543.3900146484375,1.0715280671468688,542.3200073242189,-2.5451461977554506,525.9500122070311,0.06801866552514402
8997,2022-03-18,561.3499755859375,562.5499877929689,549.510009765625,552.9600219726561,3597800.0,0.015485080950889074,1.4170536759756014,0.8887660427375308,75.96842373159555,66.9088890488468,-27.893751567052277,-39.066773578767084,-48.042309703786714,-36.98420440967902,13.07470023801542,13.039978027343864,13.08428885600415,34.980979919433594,2.912167414280134,67.04979242458705,18.94657366685692,51.015386172010324,-38.077776513483855,96.9238351534872,29.68138797119417,16.034406252576726,3,-22.219970703125,-38.58497619628906,-49.382484436035156,-41.0999755859375,-7.5899658203125,4,0.03700012547354303,-1.0472367918083982,552.7899780273439,1.65797085282189,543.3900146484375,1.0715280671468688,542.3200073242189,0.03700012547354303
8998,2022-03-21,555.530029296875,566.75,550.8400268554689,560.1400146484375,3136900.0,-0.010367767956144691,-1.2744795211420203,-0.5494649391463686,69.59139403160474,68.40813331047944,-19.935999073098174,-31.485501862790215,-42.908172457395494,-30.362942926355117,13.189231195601971,15.909973144531136,13.267649922452051,27.0180313110352,-6.872800383998765,60.90886300606917,10.072615463518218,43.963447158552185,-26.758939803549197,71.10490403039347,5.99411869507756,16.94541584751697,3,-14.300018310546875,-30.665023803710938,-40.79753112792969,-35.280029296875,-1.4500122070311363,0,0.06978913191275038,1.4170536759756014,561.3499755859375,-1.0472367918083982,552.7899780273439,1.65797085282189,543.3900146484375,0.06978913191275038
8999,2022-03-22,559.4199829101561,560.3499755859375,552.3300170898439,556.9600219726561,1777500.0,0.007002238237606262,2.7129899121193373,-0.5336157818085528,69.15389269191456,69.4795620730758,-20.30858461346395,-32.535413214341474,-47.01379308135449,-33.477988522787996,12.629308426437873,8.019958496093636,14.1425686196269,28.045985412597588,-6.148207541582792,62.24017836677791,10.948888935507398,45.14308188968778,-24.572267735762466,79.3462408937376,16.646543670923066,17.09709647709016,3,-16.974975585937386,-34.554977416992074,-45.992477416992074,-39.169982910156136,2.5800170898438637,1,0.07884960804806118,-1.2744795211420203,555.530029296875,1.4170536759756014,561.3499755859375,-1.0472367918083982,552.7899780273439,0.07884960804806118
9000,2022-03-23,554.02001953125,560.6900024414061,551.9099731445311,556.9500122070311,1546800.0,-0.00965278957468596,-1.4559229002875946,-1.19107284636756,62.72919727879051,69.70320371062706,-12.040893810230386,-23.723923060487778,-41.33639611983335,-27.34932419700158,11.851918041139362,8.780029296875,14.416831550254983,19.708021545410134,-11.377221924957325,50.79326501577759,4.165399810226404,35.25064328059386,-14.067938784759349,45.94485321750064,-13.665454303355062,15.542621735183738,3,-8.875030517578125,-29.155014038085938,-40.75502014160156,-33.77001953125,-22.300048828125,2,0.06808412940571973,2.7129899121193373,559.4199829101561,-1.2744795211420203,555.530029296875,1.4170536759756014,561.3499755859375,0.06808412940571973
9001,2022-03-24,558.1099853515625,558.260009765625,549.219970703125,555.510009765625,1614200.0,0.0073823430131152445,5.23445721261102,-0.8873658993855151,70.66282607989432,71.04166613440873,-13.57845186984423,-24.95620994398223,-45.1998123410342,-30.69553517891677,10.38383385516167,9.0400390625,16.11910949297271,21.171487426757835,-8.538459168736722,50.881434022252336,6.316514129010557,36.026460724505114,-13.870237524510344,50.71306212832333,-9.532917436072893,14.85497329774726,3,-12.964996337890625,-33.24497985839844,-48.37748718261719,-37.8599853515625,-29.159973144531364,3,0.024350087280571087,-1.4559229002875946,554.02001953125,2.7129899121193373,559.4199829101561,-1.2744795211420203,555.530029296875,0.024350087280571087
9002,2022-03-25,555.7100219726561,560.4299926757811,550.22998046875,559.8200073242189,1974900.0,-0.004300162050307366,2.827428257334706,-1.580778440302449,67.36498586184278,71.24646806900755,-7.536025730159395,-20.60237952922421,-42.71805180973945,-27.563490830241335,9.826501783457417,10.200012207031136,17.286365592684888,16.860522460937432,-12.496881426326013,46.217926348200876,2.1818205173057095,31.539224404569154,-7.868633797932375,37.02247816943517,-23.51208865608458,14.678701943631717,3,-8.375030517578011,-30.845016479492074,-45.977523803710824,-35.460021972656136,-27.630004882812273,4,0.022493745849008873,5.23445721261102,558.1099853515625,-1.4559229002875946,554.02001953125,2.7129899121193373,559.4199829101561,0.022493745849008873
9003,2022-03-28,565.2100219726562,565.260009765625,553.5,556.739990234375,2056100.0,0.01709524684524677,1.7444573430856556,-2.0608423178590445,75.32384649192454,71.02088262634955,-12.160099773745628,-27.91377987075566,-51.736615641994376,-36.35048731681991,9.445881904786289,11.760009765625,18.329352243554922,24.062521362304665,-6.021368736680188,54.14641146128946,9.020576312812295,39.104466411797034,-15.99005126953125,99.68835616438356,34.38611933739374,15.041945049492405,3,-16.20501708984375,-40.34501647949219,-55.47752380371094,-44.96002197265625,-20.780029296875114,0,-0.020257978029245116,2.827428257334706,555.7100219726561,5.23445721261102,558.1099853515625,-1.4559229002875946,554.02001953125,-0.020257978029245116
9004,2022-03-29,569.97998046875,571.219970703125,564.530029296875,568.0,2005400.0,0.008439267370819126,2.0,0.23376305189049743,75.46633981264148,71.11430632059323,-14.0738962461445,-30.54415507222211,-55.511999268711975,-40.45773118674856,9.884528989680177,6.68994140625,20.29359535123865,26.47998046875,-4.934703789411856,57.894664726911856,10.772638339669015,42.187322597830985,-19.75,94.3636807528409,25.685018294852867,15.707342129080946,3,-12.769989013671875,-42.87998962402344,-60.24748229980469,-49.72998046875,-52.659973144531136,1,-0.027895652345245603,1.7444573430856556,565.2100219726562,2.827428257334706,555.7100219726561,5.23445721261102,558.1099853515625,-0.027895652345245603
9005,2022-03-30,576.469970703125,578.25,568.5900268554688,570.9500122070312,2086500.0,0.0113863476907341,1.1277433839493973,2.78788532675709,75.87848951646787,71.34882172185291,-17.185238620891482,-35.011783576020434,-60.43050516901724,-46.45274335153772,10.739988343694145,9.65997314453125,22.265249835972213,30.546472167968773,-3.2236279787180138,64.31657231465556,13.661422094625436,47.43152224131211,-22.969970703125,93.86831725634319,23.39845976191988,16.885050073343375,3,-12.7349853515625,-45.85496520996094,-67.5574722290039,-56.219970703125,-73.1099853515625,2,-0.025100996475975745,2.0,569.97998046875,1.7444573430856556,565.2100219726562,2.827428257334706,555.7100219726561,-0.025100996475975745
9006,2022-03-31,575.8499755859375,586.3200073242188,575.510009765625,578.7000122070312,3439800.0,-0.001075502886006885,-5.124699576381084,-0.5163148641625848,80.32573110634993,71.83296698571452,-14.472081173883794,-32.69732391832497,-58.28120664951928,-45.29643241919484,12.182519578358267,10.80999755859375,21.778233148847335,27.786477661132835,-7.91777007582516,63.49072539809083,9.934353792653837,45.63860152961183,-17.399975585937455,70.98912732813687,-3.247223112775771,17.85212386847902,3,-8.079986572265625,-41.19996643066406,-70.22498321533203,-55.5999755859375,-77.01998901367188,3,-0.07663455197321045,1.1277433839493973,576.469970703125,2.0,569.97998046875,1.7444573430856556,565.2100219726562,-0.07663455197321045
9007,2022-04-01,575.5700073242188,582.989990234375,572.3099975585938,577.3800048828125,1933500.0,-0.0004861826405981873,-1.5642186710043304,0.6350787022165114,81.54093857661631,73.16069415738247,-13.368741214026159,-30.012669891146516,-56.20703109507224,-44.32767744440025,12.566633781576186,10.67999267578125,21.91737397434258,25.00300903320317,-11.059552234857506,61.06557030126385,6.971728399172889,43.03428966723345,-11.546005859374986,67.24558927179979,-11.095033037678036,18.031280634030317,4,-7.800018310546875,-29.785003662109375,-73.67501068115234,-55.32000732421875,-74.11001586914062,4,-0.08099795771833285,-5.124699576381084,575.8499755859375,1.1277433839493973,576.469970703125,2.0,569.97998046875,-0.08099795771833285
9008,2022-04-04,575.1300048828125,579.6900024414062,571.469970703125,573.9400024414062,2201800.0,-0.0007644638111908852,-1.681873848757903,-0.657460799190693,76.15189494075965,73.9382499628097,-11.01438104544377,-27.301484804595475,-53.90193296722839,-43.27269311518273,13.921343162416061,8.22003173828125,21.61640772001863,22.232507324218773,-13.855286292056121,58.32030094049367,4.188610516081326,40.27640413235622,-6.646802246093785,48.64610497833376,-26.500612235637014,18.04389680813744,4,-7.360015869140625,-26.32000732421875,-74.01000213623047,-54.8800048828125,-86.05001831054688,0,-0.08180756940781664,-1.5642186710043304,575.5700073242188,-5.124699576381084,575.8499755859375,1.1277433839493973,576.469970703125,-0.08180756940781664
9009,2022-04-05,575.3200073242188,583.97998046875,572.0999755859375,572.5900268554688,1826800.0,0.00033036433466016035,-5.404172013292534,2.2940965276709235,75.81258110515175,75.39195927684983,-9.735577719713433,-24.66370192934778,-52.421192364756735,-42.78927081271763,15.371577371966769,11.8800048828125,20.29427347746332,19.824508666992188,-14.759863072949429,54.408880406933804,2.5323227970213793,37.116694536962996,-3.85003662109375,37.95819448651924,-35.61938055228418,17.29218586997079,4,-7.550018310546875,-26.270004272460938,-73.8550033569336,-55.07000732421875,-89.1400146484375,1,-0.05369188322183571,-1.681873848757903,575.1300048828125,-1.5642186710043304,575.5700073242188,-5.124699576381084,575.8499755859375,-0.05369188322183571
9010,2022-04-06,584.7899780273438,586.7999877929688,570.3699951171875,574.030029296875,2646200.0,0.016460353512072867,1.223278478660362,3.941401359327491,75.83992776680344,75.96719279761751,-16.07195974899605,-31.234827419526482,-59.70261634132157,-51.63041322241361,16.573373732592426,16.42999267578125,20.27444456564399,26.43748168945308,-7.9011463120264125,60.77610969093257,9.268167688713334,43.606795690192826,1.530029296875,87.76621630155765,16.65119071272312,17.169314000739746,4,-16.274993896484375,-35.49998474121094,-80.8924789428711,-64.53997802734375,-87.51998901367188,2,-0.115374704147153,-5.404172013292534,575.3200073242188,-1.681873848757903,575.1300048828125,-1.5642186710043304,575.5700073242188,-0.115374704147153
9011,2022-04-07,608.0499877929688,612.27001953125,588.780029296875,592.2899780273438,4804200.0,0.039774980146012995,-1.0623429235905322,1.4646919014583841,80.47520307295969,77.42388359885273,-35.20520800982399,-51.18628710745736,-80.656935960179,-74.19963079970489,18.44659498835263,27.48004150390625,20.736906067813493,45.930990600585915,7.1875558843945555,84.67442531677727,26.559273242490235,65.3027079586816,-37.67999267578125,89.92833107547087,21.16592913330912,19.37171735809566,4,-25.16497802734375,-46.02497863769531,-102.3799819946289,-87.79998779296875,-113.51998901367188,3,-0.17217334847978238,1.223278478660362,584.7899780273438,-5.404172013292534,575.3200073242188,-1.681873848757903,575.1300048828125,-0.17217334847978238
9012,2022-04-08,600.0399780273438,608.0,597.72998046875,606.3800048828125,3230200.0,-0.01317327510308619,1.1440503570996248,-0.4022857187117562,78.23885800936944,77.74777376745772,-22.62496195586027,-39.48103060729011,-70.3561483064384,-65.58182475433489,20.754513490472085,10.32000732421875,22.265708726481762,34.28998107910161,-4.3726657805534614,72.95262793875668,14.958657649274073,53.62130450892914,-29.66998291015625,70.81137380005535,2.248401412059607,19.331323429827545,4,-11.63995361328125,-38.01496887207031,-90.83996582031256,-79.78997802734375,-109.56997680664062,4,-0.16867208046338877,-1.0623429235905322,608.0499877929688,1.223278478660362,584.7899780273438,-5.404172013292534,575.3200073242188,-0.16867208046338877
9013,2022-04-11,584.6699829101562,601.0,582.7999877929688,598.7899780273438,2792700.0,-0.025614951803239805,-1.0380769467360176,2.227119133574007,63.98275409853801,76.47181979922401,-4.698361964868354,-20.539389447225858,-53.14622302580142,-49.79629358541365,22.691496958510292,18.20001220703125,22.595460485006697,15.983987426757835,-18.66257868501566,50.63055353853133,-1.3392956291289693,33.30727048264464,-13.461987304687455,34.12882926189748,-31.70403913403102,17.323283055886773,4,5.760040283203125,-20.679962158203125,-75.46997070312506,-64.41998291015625,-155.26998901367188,0,-0.1423195886351235,1.1440503570996248,600.0399780273438,-1.0623429235905322,608.0499877929688,1.223278478660362,584.7899780273438,-0.1423195886351235
9014,2022-04-12,581.3599853515625,591.72998046875,578.760009765625,586.6900024414062,2142000.0,-0.005661309209202825,-1.4634396573210529,0.3774800944056851,65.49887686790771,75.31852950493953,0.44214594400989427,-14.919587193797724,-48.4062443818832,-46.07892308834221,24.264947236185428,12.969970703125,23.53275406522266,10.721990966796852,-22.01647915854562,43.460461092139326,-5.647244095874385,27.09122602946809,-9.330749267578085,26.22907835511078,-40.37957751277616,16.369235062671237,4,9.96002197265625,-17.369964599609375,-68.9949951171875,-61.1099853515625,-158.42999267578125,1,-0.1587312527598419,-1.0380769467360176,584.6699829101562,1.1440503570996248,600.0399780273438,-1.0623429235905322,608.0499877929688,-0.1587312527598419
9015,2022-04-13,591.0900268554688,593.489990234375,582.469970703125,582.469970703125,2211800.0,0.01673668939912032,-1.5568324234764321,-1.6172661376206672,67.57250371226027,73.90150423892958,-7.81810429696975,-22.021910378920666,-56.66949809768198,-55.390055297507956,25.512615891939227,12.1300048828125,23.24132247763589,18.067031860351562,-13.231711845549967,49.36577556625309,2.4176600074008547,33.71640371330227,-18.25597510253897,36.79502684744676,-30.509685110471125,15.649371852950738,4,0.22998046875,-27.100006103515625,-76.95503234863281,-70.84002685546875,-174.6600341796875,2,-0.17748571184290973,-1.4634396573210529,581.3599853515625,-1.0380769467360176,584.6699829101562,1.1440503570996248,600.0399780273438,-0.17748571184290973
9016,2022-04-14,590.3900146484375,596.280029296875,587.0499877929688,591.780029296875,2206200.0,-0.001184273418983639,-1.2874754197549538,-0.16125354914997417,68.81919369166171,72.48797702949018,-5.40732578415475,-19.352794288541418,-54.9193489365623,-54.34152600714992,26.790465612370042,9.23004150390625,22.643509781078365,15.48701782226567,-15.205701035785182,46.17973668031652,0.14065839324030094,30.83337725129104,-16.76724353994132,39.774311788723104,-30.065412691609758,15.34635942902541,4,0.92999267578125,-25.18499755859375,-70.6875228881836,-70.1400146484375,-160.91000366210938,3,-0.15772628825746027,-1.5568324234764321,591.0900268554688,-1.4634396573210529,581.3599853515625,-1.0380769467360176,584.6699829101562,-0.15772628825746027
9017,2022-04-18,582.1199951171875,592.1099853515625,579.5999755859375,585.3800048828125,2161900.0,-0.014007722566538594,-2.014442450804483,2.345306050759638,59.30039497297359,70.61558814418062,4.346611003055386,-9.957479215049716,-45.665579771333796,-45.86110917061421,27.396674572998393,12.510009765625,21.3080145866262,6.178497314453125,-23.984342147025018,36.34133677593127,-8.902922416285946,21.259917045192196,-7.724279040236297,15.107854437674956,-48.85127003916965,15.081419730739082,4,9.20001220703125,-14.214996337890625,-60.905006408691406,-61.8699951171875,-144.41000366210938,0,-0.15046725258124438,-1.2874754197549538,590.3900146484375,-1.5568324234764321,591.0900268554688,-1.4634396573210529,581.3599853515625,-0.15046725258124438
9018,2022-04-19,594.2999877929688,594.8300170898438,582.0,583.3499755859375,2327800.0,0.020923508517052936,1.1365431232943544,-3.358889388152475,62.36778148521766,69.12172151974349,-5.395552990020974,-20.11532160021318,-56.63553160550509,-57.8473179533313,27.87326711236683,12.83001708984375,20.035581772932915,16.41999206542971,-13.19787531885197,46.03785944971139,1.61105837328887,31.22892575757055,-19.146785646931562,88.69840584153172,27.404425925307528,14.808933692140862,4,-2.97998046875,-26.394989013671875,-72.96499633789062,-74.04998779296875,-154.19000244140625,1,-0.17470972354863312,-2.014442450804483,582.1199951171875,-1.2874754197549538,590.3900146484375,-1.5568324234764321,591.0900268554688,-0.17470972354863312
9019,2022-04-20,603.530029296875,605.280029296875,597.2999877929688,599.1500244140625,1793300.0,0.0155309468172522,1.0253899896209315,0.4,63.388107512646705,67.73818593594831,-11.402250660759705,-27.26942899741232,-64.3982466669504,-66.89930867775331,28.566969127927344,10.98004150390625,18.98695334183401,23.444531249999955,-6.9447091040067335,53.83377160400664,8.24991107299661,38.6391514270033,-27.63449080313353,93.1853725085682,34.52421575615458,15.194620177003351,4,-8.0150146484375,-33.435028076171875,-82.19503784179688,-83.280029296875,-138.5400390625,2,-0.28851925661968425,1.1365431232943544,594.2999877929688,-2.014442450804483,582.1199951171875,-1.2874754197549538,590.3900146484375,-0.28851925661968425
9020,2022-04-21,591.739990234375,609.1799926757812,591.1500244140625,607.280029296875,2027900.0,-0.01953513245436289,-1.156698547127108,-3.547950168612915,57.07921238996769,65.13863141561588,1.6509375949314062,-13.18459332286443,-51.41720113316774,-54.94048838549338,29.141688801158956,18.02996826171875,18.812265002403592,9.76849365234375,-18.411123365532603,37.9481106702201,-4.321314856594427,23.858302161281927,-15.116962119883397,41.04126989367344,-15.397039567763954,14.089808508938175,4,2.230010986328125,-19.9749755859375,-70.40499877929688,-72.29498291015625,-120.97998046875,3,-0.28527731832308967,1.0253899896209315,603.530029296875,1.1365431232943544,594.2999877929688,-2.014442450804483,582.1199951171875,-0.28527731832308967
9021,2022-04-22,571.7000122070312,591.9000244140625,571.0499877929688,590.3499755859375,2878200.0,-0.03386618845788392,-1.090227956226041,1.200123326839691,48.533982944020096,61.83808974168816,17.871838563401752,8.35403382726895,-30.64211395462155,-34.98625967392695,29.44392395406531,20.85003662109375,18.262523817398346,-10.950985717773392,-37.30416830444187,15.40219686889509,-24.127577011107633,2.2256055755608486,40.57000732421875,1.7047582764813791,-51.16198778313345,13.176591293334269,4,18.41497802734375,6.035003662109375,-47.20001220703125,-52.83502197265625,-105.48001098632812,4,-0.2715935214551327,-1.156698547127108,591.739990234375,1.0253899896209315,603.530029296875,1.1365431232943544,594.2999877929688,-0.2715935214551327
9022,2022-04-25,568.2100219726562,570.3300170898438,553.530029296875,570.3099975585938,3154500.0,-0.006104583102774508,14.700815697906565,0.11259944822801339,47.437804435441045,59.99976200134405,18.29594259970645,13.521776911986535,-26.108748538269083,-31.355692617078375,29.700049255864602,18.16998291015625,16.902271256371705,-15.065975952148392,-39.2309427878763,9.098990883579518,-27.148459370012347,-2.983492534284437,43.2355969238281,26.379159633635275,-25.90524012042588,12.08248341786395,4,13.144989013671875,12.53497314453125,-41.95252227783203,-49.34503173828125,-111.22003173828125,0,-0.24415269992017874,-1.090227956226041,571.7000122070312,-1.156698547127108,591.739990234375,1.0253899896209315,603.530029296875,-0.24415269992017874
9023,2022-04-26,553.760009765625,568.3400268554688,553.3099975585939,565.25,2057400.0,-0.02543075913526671,-1.4261519817929502,5.47148753124455,42.77964444288189,57.47540284300785,31.17909283421443,28.53289698850722,-10.477744395217996,-16.695376291988623,29.685200118100568,15.030029296874886,12.309467867182775,-28.943487548828102,-55.349231087720455,-2.53774400993575,-42.14635931827422,-15.740615779381983,55.368985546875024,0.8054631221771814,-51.08970466185669,13.202871769446173,4,27.4849853515625,26.9849853515625,-22.81250762939453,-34.89501953125,-66.1500244140625,1,-0.2095673509534649,14.700815697906565,568.2100219726562,-1.090227956226041,571.7000122070312,-1.156698547127108,591.739990234375,-0.2095673509534649
9024,2022-04-27,554.0800170898439,563.6199951171875,552.8499755859375,556.1900024414061,2261600.0,0.0005778808844545402,-3.713285966130669,0.1836368272315634,39.0439069427146,54.30555875750277,29.706423071417817,28.417614362394943,-9.488431328771526,-16.731945595382967,29.338405458349616,10.77001953125,8.087211472963645,-27.828482055663926,-56.6903160190634,1.0333519077355504,-42.259399037363664,-13.397565073964188,51.699838357421754,2.1836341749098085,-43.307992273837755,14.430916981699726,4,26.93496704101551,26.664978027343636,-21.03250885009777,-36.200012207031364,-77.83001708984386,2,-0.205692369735473,-1.4261519817929502,553.760009765625,14.700815697906565,568.2100219726562,-1.090227956226041,571.7000122070312,-0.205692369735473
9025,2022-04-28,562.0,564.7999877929688,545.7999877929689,555.469970703125,2118700.0,0.014293933485913568,2.1327275105918155,-3.094822100087114,31.551981550098816,50.16475740844023,19.250463677539983,20.40412480275404,-16.217338231823987,-24.3741660274477,28.7385404821364,18.999999999999886,6.155835599189686,-19.185000610351608,-49.31831030584715,10.948309085143933,-34.25165545809932,-4.118345762603894,39.545465058359355,35.14099639482417,-4.534307332736475,15.066654847747765,4,15.489990234375,17.035003662109375,-28.344993591308594,-44.1199951171875,-89.52999877929688,3,-0.17261567573954628,-3.713285966130669,554.0800170898439,-1.4261519817929502,553.760009765625,14.700815697906565,568.2100219726562,-0.17261567573954628
9026,2022-04-29,531.719970703125,561.5800170898439,529.7000122070311,560.9299926757811,2968000.0,-0.05387905568838969,1.0898020913144626,-4.4731839084757,26.77456395053285,46.55077618372459,45.07283142497067,49.759737919854956,14.975468195329768,5.942188716976943,27.995121790225852,32.299987792968864,3.429920771402635,-47.25852966308594,-84.63015273639996,-9.886906589771911,-65.9443411997429,-28.57271812642898,64.25094662869526,4.971593042924665,-29.49432824758047,18.685811536656992,4,37.72003173828125,39.265045166015625,3.2850265502929688,-13.8399658203125,-59.939971923828125,4,-0.11464673944235915,2.1327275105918155,562.0,-3.713285966130669,554.0800170898439,-1.4261519817929502,553.760009765625,-0.11464673944235915
9027,2022-05-02,528.9500122070311,539.2000122070311,518.27001953125,532.22998046875,3303400.0,-0.0052094309950987405,1.4308889778934237,0.11228914051448789,29.28319147178668,42.8747106266767,44.15034995676717,51.4983091820028,18.56069564724021,8.591903901535375,27.701563072353153,20.929992675781136,-0.7419887083278809,-47.69748840332045,-91.26616886924876,-4.128807937392139,-69.4818286362846,-25.913148170356294,59.06839650981442,21.330120058950435,-12.634053297846343,21.784340232964134,5,34.77499389648449,36.320007324218864,6.054985046386832,-11.070007324218636,-60.960021972656136,0,-0.11859345786681907,1.0898020913144626,531.719970703125,2.1327275105918155,562.0,-3.713285966130669,554.0800170898439,-0.11859345786681907
9028,2022-05-03,528.0800170898439,534.27001953125,523.7000122070311,530.0,2398000.0,-0.0016447586673781212,1.0210296597559982,0.5853663075233452,29.824322981309066,39.14540123430585,38.709979104616764,51.29249940742659,20.32809698188396,9.525545281210839,27.47621681797905,10.570007324218864,-5.379901816944653,-46.21498413085931,-94.90823385862666,2.478265596908045,-70.56160899474298,-21.86835926697563,50.173617141018326,21.083181280965473,-13.286910832618194,24.3466248638837,5,35.64498901367176,37.190002441406136,8.01998138427723,-10.200012207031364,-56.03002929687506,1,-0.13461980108096783,1.4308889778934237,528.9500122070311,1.0898020913144626,531.719970703125,2.1327275105918155,562.0,-0.13461980108096783
9029,2022-05-04,544.4299926757811,546.1400146484375,522.8099975585939,531.5999755859375,2465200.0,0.030961170763550427,1.8713759338343692,-6.682360047048689,33.17466368166991,36.48934026671722,14.633960685378156,34.26652771784245,5.422193807880376,-6.572773969552259,26.703682907214244,23.330017089843636,-8.240049193520235,-28.320507812500068,-78.80357042419575,22.162554799195618,-53.56203911834791,-3.078976506652225,25.425935497135356,56.22177302461978,21.243077420560248,25.241531305847843,5,10.655029296875114,20.840026855468864,-7.494987487792855,-26.549987792968636,-81.11999511718739,2,-0.10436604905794766,1.0210296597559982,528.0800170898439,1.4308889778934237,528.9500122070311,1.0898020913144626,531.719970703125,-0.10436604905794766
9030,2022-05-05,517.3200073242189,542.3400268554689,512.1699829101561,541.5700073242189,3977000.0,-0.04979517241201448,1.3396664016055309,-1.8900988073660892,27.86696429330739,34.19300486108247,33.6119758190722,59.09235878975562,33.914090680962545,20.083072536214104,25.91289622481867,32.260009765625,-13.517236687697732,-52.05699462890618,-107.88670536899838,3.772716111186014,-79.97184999895228,-24.142139258860084,45.31389363886433,10.42303349828461,-22.959738404301852,27.914855370046105,5,23.929992675781136,44.89999389648426,24.83498382568348,2.7949829101561363,-65.07000732421886,3,-0.0793899457642262,1.8713759338343692,544.4299926757811,1.0210296597559982,528.0800170898439,1.4308889778934237,528.9500122070311,-0.0793899457642262
9031,2022-05-06,503.3599853515625,516.4400024414061,498.8200073242188,514.4000244140625,3560800.0,-0.02698527367008874,1.3306879374793243,0.45525934278350516,26.93839152570719,31.91529231555649,41.190085809078255,68.30938521861594,48.7896049240851,33.528716331763576,24.18266113761857,18.500000000000057,-20.619782594439357,-60.78251647949219,-120.8179282627392,-0.7471046962451737,-90.80022237111564,-30.764810587868737,51.19968872305242,9.594203982762494,-25.022048822107095,30.0177058916235,5,30.22003173828125,52.185028076171875,43.81501007080078,20.27001953125,-48.55999755859369,4,-0.061367579922517734,1.3396664016055309,517.3200073242189,1.8713759338343692,544.4299926757811,1.0210296597559982,528.0800170898439,-0.061367579922517734
9032,2022-05-09,498.8299865722656,507.0499877929688,494.3399963378906,496.1000061035156,3292700.0,-0.008999521040856995,-3.067197265625018,-0.2472799646174259,20.73447614115348,29.46582917092,38.93833779171405,68.3737708373825,53.81737870131565,37.70246197342624,22.41878392694787,12.709991455078182,-26.955502220600238,-60.25201568603518,-124.46402211633563,3.9599907442652693,-92.35801890118546,-28.146012470884898,45.69654748727794,8.667931751407902,-18.317989878213385,32.10600321515023,5,30.740005493164062,54.47502136230469,52.38001251220703,28.83502197265625,-40.03997802734375,0,-0.05422686791314224,1.3306879374793243,503.3599853515625,1.3396664016055309,517.3200073242189,1.8713759338343692,544.4299926757811,-0.05422686791314224
9033,2022-05-10,501.4599914550781,510.6300048828125,495.6300048828125,509.70001220703125,2729400.0,0.0052723471996636295,1.9702952347283786,-3.018344213915221,17.391843532216512,27.06004434753132,31.4127838998495,62.38896616280067,51.66923368914104,34.40630291624939,21.89801085112898,15.0,-31.06980720869774,-53.46151123046877,-121.369296456337,14.446273995399451,-87.41540384340294,-19.507618617534604,33.02923506013485,13.745159460180762,-4.665927057717031,33.953892612934126,5,28.110000610351562,51.84501647949219,55.3175048828125,26.20501708984375,-49.699981689453125,1,-0.06674510786709775,-3.067197265625018,498.8299865722656,1.3306879374793243,503.3599853515625,1.3396664016055309,517.3200073242189,-0.06674510786709775
9034,2022-05-11,489.0799865722656,508.0,487.80999755859375,503.9200134277344,2782900.0,-0.024687921456883588,-1.3233598123292385,1.8009695973097193,17.32653101264964,25.47943873225919,37.55188356837391,71.14895820359243,64.27854129738955,46.2465790427641,21.80685587527212,20.19000244140625,-35.52066113744354,-61.227516174316406,-133.9415220900977,11.48648974146488,-97.58451913220699,-24.87051321642582,37.379393907482836,2.3289718161670834,-12.673462781110207,36.357002957890636,5,35.615020751953125,60.96002197265625,69.21000671386719,38.58502197265625,-42.38998413085932,2,-0.03482047772727759,1.9702952347283786,501.4599914550781,-3.067197265625018,498.8299865722656,1.3306879374793243,503.3599853515625,-0.03482047772727759
9035,2022-05-12,486.17999267578125,497.260009765625,479.760009765625,486.7900085449219,2829500.0,-0.0059294879694609115,-1.6022340258980008,0.04110611625448817,19.448398328204803,24.665420329778296,31.922793464187976,69.34154658246666,67.21542096624,48.66465682542707,21.728407636797904,17.5,-38.50230009993493,-58.88200836181636,-134.29472420865432,16.530707485021594,-96.58836628523534,-21.175650438397383,32.549511219736246,17.502683184544914,0.7843837118827253,37.70635792341898,5,26.77001953125,59.83502197265625,72.2300033569336,41.485015869140625,-23.07000732421875,3,-0.04704018154124001,-1.3233598123292385,489.0799865722656,1.9702952347283786,501.4599914550781,-3.067197265625018,498.8299865722656,-0.04704018154124001
9036,2022-05-13,497.2699890136719,498.7900085449219,489.6000061035156,493.1099853515625,2338600.0,0.02281047452581242,1.5527633079162975,-6.819500725398969,25.962303874984542,24.296432819022503,17.245735811384293,53.6691806573599,56.129136523785974,37.13717066763695,21.461864345239345,12.610015869140625,-41.05333039375114,-43.13601074218752,-118.26327086695676,31.991249382581714,-80.69964080457214,-5.5723806798029045,13.665616055867133,56.721678061743,39.52243316386041,37.563630062384625,5,15.680023193359375,48.745025634765625,61.63249969482422,30.635009765625,-37.30999755859375,4,-0.09053429727977025,-1.6022340258980008,486.17999267578125,-1.3233598123292385,489.0799865722656,1.9702952347283786,501.4599914550781,-0.09053429727977025
9037,2022-05-16,494.5299987792969,497.67999267578125,489.6199951171875,496.1400146484375,1579700.0,-0.005510065547711274,2.4371197480495312,-0.3870227047646994,28.200207973391556,24.11597559592056,16.3043678834199,52.18631202803567,59.084472169695005,39.46927394297472,21.850824792421385,8.05999755859375,-43.732773194181505,-41.496501159668014,-116.5970645459953,33.604062226659266,-79.04678285283171,-3.946219466504374,10.170487229459354,47.84577696757841,27.392514840204193,37.550281693163654,5,18.420013427734375,49.94000244140625,77.92501068115234,47.790008544921875,-19.529998779296875,0,-0.08033893006369286,1.5527633079162975,497.2699890136719,-1.6022340258980008,486.17999267578125,-1.3233598123292385,489.0799865722656,-0.08033893006369286
9038,2022-05-17,490.4700012207031,493.55999755859375,480.2300109863281,489.1600036621094,2602800.0,-0.008209810463703948,2.559413605397829,-0.813655059992039,27.215400332700426,23.45383522381284,16.16864625476677,50.66648726139033,63.219718417997,43.025934351169326,22.23686406351475,14.29998779296875,-43.17554493292607,-40.36499938964846,-112.81245596873578,32.082457189438855,-76.58872767919217,-4.141271100104802,9.242389539426881,37.924912034995806,14.534393416110845,36.22372828954367,5,20.580017089843807,54.0,84.74251556396484,53.61500549316406,-6.100006103515625,1,-0.06459109139587482,2.4371197480495312,494.5299987792969,1.5527633079162975,497.2699890136719,-1.6022340258980008,486.17999267578125,-0.06459109139587482
9039,2022-05-18,429.3999938964844,463.8599853515625,424.5499877929688,460.0,9511600.0,-0.12451323663470759,1.0516712604993803,-23.35882681824535,15.601319441398601,22.090985795822974,66.1634961507545,103.31947465867393,123.82323585090808,103.22119823446565,22.617166080408786,65.92001342773432,-44.94019923044459,-92.72850494384761,-170.07861978413848,-15.378390103556796,-131.40356236399305,-54.053447523702175,68.27999877929688,6.532872774537818,-14.736317321718175,38.675057420145414,5,41.095001220703125,87.46499633789062,147.81002807617188,114.68501281738281,52.350006103515625,2,0.052072697221628106,2.559413605397829,490.4700012207031,2.4371197480495312,494.5299987792969,1.5527633079162975,497.2699890136719,0.052072697221628106
9040,2022-05-19,422.92999267578125,430.5299987792969,418.7200012207031,430.3699951171875,5839600.0,-0.015067539153861387,2.043809973257826,0.2431372861900008,17.80026577564132,21.075638490260097,64.63307704101021,101.7088794018116,129.60364524901638,108.5607834461614,23.60494431226374,11.80999755859375,-47.37900368195568,-90.75800628662114,-172.82240255400416,-8.693610019238122,-131.79020442031265,-49.72580815292963,70.6300048828125,5.257888185311469,-17.326268021425086,41.032198133691516,5,41.74501037597656,91.02000427246094,154.7250213623047,121.15501403808594,45.67999267578125,3,0.05617953367483097,1.0516712604993803,429.3999938964844,2.559413605397829,490.4700012207031,2.4371197480495312,494.5299987792969,0.05617953367483097
9041,2022-05-20,416.42999267578125,428.8500061035156,406.510009765625,428.7999877929688,5115000.0,-0.01536897385516689,2.5829894914076226,1.662633206723717,17.415719612946617,20.70688776490378,64.26325427800009,101.1668863397208,135.16086044053907,113.8624117819761,26.24729105087493,22.339996337890625,-52.20844136474432,-89.49450531005857,-177.6062424430985,-1.3827681770186473,-133.55037387657853,-45.43863674353861,62.162005615234364,10.880755478403378,-11.372019731877922,44.05586856651996,5,42.1400146484375,91.41500854492188,161.2250213623047,131.1950225830078,53.410003662109375,4,0.11209565472418981,2.043809973257826,422.92999267578125,1.0516712604993803,429.3999938964844,2.559413605397829,490.4700012207031,0.11209565472418981
9042,2022-05-23,429.4800109863281,430.0,416.6700134277344,420.0,3687200.0,0.03133784439178755,1.534220626075151,-0.7663714412591863,23.328281741773722,21.366492010410134,45.08230540161276,81.3621459503749,121.47112208232375,99.62776366779917,28.804495989585376,13.57000732421875,-53.63322116933091,-69.50798645019529,-158.80871296901955,19.792740068628973,-114.15834970960736,-24.85762319078316,34.69558959960938,26.3871389337041,3.821743143608721,44.65036325941212,5,27.774993896484375,78.364990234375,148.78250122070312,118.14500427246094,49.79998779296875,0,0.07096949727357682,2.5829894914076226,416.42999267578125,2.043809973257826,422.92999267578125,1.0516712604993803,429.3999938964844,0.07096949727357682
9043,2022-05-24,437.7099914550781,438.7300109863281,424.3500061035156,424.7999877929688,3473400.0,0.019162662424845545,-1.0825545549969615,1.361813154091051,19.805341646806028,21.64191541420529,30.014776440225774,67.45043027409099,112.73125381596742,90.31061766934613,31.258594824198493,14.3800048828125,-53.81071729384075,-55.47550506591796,-144.87241327777986,33.921403145944,-100.17395917184888,-10.77705095998698,14.932490966796877,54.402781118364615,34.603656255637695,44.69845410593097,5,14.940017700195312,70.135009765625,141.9025115966797,109.91502380371094,48.050018310546875,1,0.08519341407071557,1.534220626075151,429.4800109863281,2.5829894914076226,416.42999267578125,2.043809973257826,422.92999267578125,0.08519341407071557
9044,2022-05-25,440.1099853515625,443.260009765625,430.8299865722656,436.3299865722656,3225100.0,0.005483068568999494,1.4662627950699811,0.29279610434124964,24.603638901246782,22.214719922321063,22.280963213162522,59.10462450120622,109.31101286782746,86.7658608540304,33.70279580410552,12.430023193359375,-52.80759738147867,-47.37700958251952,-134.9411130587797,40.187093893740666,-91.15906132064958,-3.594957844389455,3.30600253906249,91.4285049957483,67.53342478029208,43.78205173813008,5,12.540023803710938,67.73501586914062,139.5025177001953,107.51502990722656,48.1500244140625,2,0.10056579318524173,-1.0825545549969615,437.7099914550781,1.534220626075151,429.4800109863281,2.5829894914076226,416.42999267578125,0.10056579318524173
9045,2022-05-26,464.989990234375,468.0499877929688,447.510009765625,449.1000061035156,5917600.0,0.056531334691118706,-1.1541691671267573,4.203700863050305,38.22500557231934,23.57724233313604,-6.616767419177108,28.020877944803715,83.6443386680744,60.889954529086594,35.30870714770694,27.940002441406307,-51.193584272115515,-17.646504211425793,-98.30677060582616,63.013762182974574,-57.97663740862595,22.683628985774362,-58.47998046875,95.02762650120842,66.45989597340798,40.33013319720017,5,-12.894989013671875,42.855010986328125,117.81501770019531,82.63502502441406,27.660003662109375,3,0.03604380764664894,1.4662627950699811,440.1099853515625,-1.0825545549969615,437.7099914550781,1.534220626075151,429.4800109863281,0.03604380764664894
9046,2022-05-27,470.760009765625,474.8800048828125,455.1199951171875,456.7999877929688,5719600.0,0.012408911272136613,-1.2817553590747468,0.8785422224270778,41.45094276946115,25.049546199366,-18.48676922649372,18.39273337727309,76.83544325603839,54.18707454118703,36.04575305752039,19.760009765625,-48.59495621031249,-8.82848663330077,-86.22008230832989,68.56310904172835,-47.52428447081536,29.86731120421382,-63.01920043945313,92.92218566916131,59.28283082310353,38.695797837514576,5,-20.725006103515625,28.44500732421875,112.10749816894531,76.86500549316406,24.19000244140625,4,-0.004567134780910864,-1.1541691671267573,464.989990234375,1.4662627950699811,440.1099853515625,-1.0825545549969615,437.7099914550781,-0.004567134780910864
9047,2022-05-31,466.2200012207031,470.7999877929688,458.0299987792969,470.760009765625,4424500.0,-0.009643997898594159,4.5281761313718025,-0.3252149999344192,39.39065913772415,26.402352733257523,-20.545415867493944,18.964526073719185,79.9864447281476,57.98684197688431,36.322460481527386,12.769989013671932,-47.03035862986985,-10.23199462890625,-84.20970868686186,63.745719429049416,-47.220851657884054,26.756862400071554,-55.79362407226563,82.86165867540541,44.77645258443255,36.98885702897783,5,-25.524993896484375,22.20001220703125,117.70500183105469,81.40501403808594,35.32000732421875,1,0.007764564170797739,-1.2817553590747468,470.760009765625,-1.1541691671267573,464.989990234375,1.4662627950699811,440.1099853515625,0.007764564170797739
9048,2022-06-01,456.989990234375,470.5,456.70001220703125,469.3800048828125,2319400.0,-0.019797543996742273,-1.127990588235294,2.7290729798947346,40.15221513231868,29.130230032248644,-18.510563228803164,23.816668727443698,87.87917975997425,66.41734069631912,36.63122570609461,13.79998779296875,-47.62914812340432,-15.907504272460926,-86.17910193596663,54.364093391044776,-51.04330310421375,19.228294559291896,-43.98546797656252,59.387043786644455,16.085794883261293,35.13579883175284,6,-16.29498291015625,30.435028076171875,124.06001281738281,90.63502502441406,41.910003662109375,2,0.04877570411003984,4.5281761313718025,466.2200012207031,-1.2817553590747468,470.760009765625,-1.1541691671267573,464.989990234375,0.04877570411003984
9049,2022-06-02,487.6099853515625,491.1300048828125,457.8800048828125,460.8999938964844,4950600.0,0.06700364509402834,-1.0305362432686547,-2.1557675445078277,50.375030813705926,32.749648369811375,-44.70649371350754,-11.887897567578875,56.12473995584514,35.38524277126692,37.42486583358382,34.1400146484375,-48.28782035204216,17.553491210937523,-44.67545155994321,79.7824339818182,-13.560980174502845,48.66796259637789,-72.13044378875003,91.93026151930262,43.491658626991295,31.114471385440346,6,-38.78997802734375,-1.954986572265625,93.385009765625,60.01502990722656,2.960021972656307,3,-0.003793965754420925,-1.127990588235294,456.989990234375,4.5281761313718025,466.2200012207031,-1.2817553590747468,470.760009765625,-0.003793965754420925
9050,2022-06-03,476.25,488.1499938964844,475.5899963378906,485.0299987792969,2857400.0,-0.0232972779328382,-1.487126726432739,-0.32871589622420544,44.49507973619848,35.758466161283806,-27.92419602466356,-3.9658665024423954,66.36897039958421,46.540392927993935,37.77160844387755,12.55999755859375,-48.899354729740594,8.247006225585949,-49.99799143376765,66.4920038849396,-20.87549260409088,37.36950505526278,-56.2314306379875,58.678142606290294,10.82102658451501,29.122498829676825,6,-22.349990844726562,9.404998779296875,104.62998962402344,71.37501525878906,15.970001220703125,4,0.0252178682742783,-1.0305362432686547,487.6099853515625,-1.127990588235294,456.989990234375,4.5281761313718025,466.2200012207031,0.0252178682742783
9051,2022-06-06,472.4700012207031,481.0,468.9100036621094,480.5,2297000.0,-0.007937005310859613,1.6777404146741242,0.9145785758229841,44.2540125459727,38.083547361750355,-17.163919287148246,-2.7602432227001827,68.83443391040123,50.03992192353087,37.68978465968905,12.089996337890625,-40.63674974593863,6.011506652832054,-49.87636336103799,61.899376666702096,-21.932428354102967,33.955441659767075,-48.184745727442646,45.8030565448386,-1.9705834628112129,27.943935006935035,6,-14.729995727539062,11.575012207031307,105.79249572753906,75.15501403808594,39.47000122070318,0,0.04271169095105076,-1.487126726432739,476.25,-1.0305362432686547,487.6099853515625,-1.127990588235294,456.989990234375,0.04271169095105076
9052,2022-06-07,471.7799987792969,473.7300109863281,459.5899963378906,459.9100036621094,2435500.0,-0.0014604153483258608,-1.2605921039792354,-1.4782063414244833,45.04480625167685,40.88793231784712,-10.999356866492235,-4.4276729776743196,68.25215015512572,50.38239937801791,37.5665257207486,14.1400146484375,-32.85232540628749,6.674003601074219,-47.187859462577535,60.53586666472597,-20.256927930751658,33.604935132900096,-43.48405832266326,43.79898280627051,-5.00480344004464,26.930931531825873,6,-10.800003051757812,4.545013427734375,98.43251037597656,75.84501647949219,51.17001342773426,1,0.0491119027675726,1.6777404146741242,472.4700012207031,-1.487126726432739,476.25,-1.0305362432686547,487.6099853515625,0.0491119027675726
9053,2022-06-08,467.989990234375,474.42999267578125,466.8900146484375,471.7799987792969,1697000.0,-0.008033423533698514,-1.5175388095517095,-0.3192931848332459,64.69423048006084,45.3424424932709,-2.751813709769465,-3.4506356184244282,70.39334023724314,53.94174277264642,37.69112907297152,7.53997802734375,-23.838544653627423,4.5574951171875,-46.558304733670184,55.673294968045184,-21.000404808241342,30.115395042616342,-35.92400591217063,30.405970982142854,-22.763928271635066,25.557899925428856,6,1.33001708984375,8.33502197265625,96.50752258300781,79.63502502441406,48.309997558593864,2,0.07168960663826307,-1.2605921039792354,471.7799987792969,1.6777404146741242,472.4700012207031,-1.487126726432739,476.25,0.07168960663826307
9054,2022-06-09,472.0499877929688,484.239990234375,467.1499938964844,467.3399963378906,3087500.0,0.008675394011227633,-5.715131093777168,-1.2427390068523634,69.05352436528659,48.76783347026726,-2.016741469872329,-9.33026189315251,64.54393313163445,49.89413092298304,37.30695292986317,17.089996337890625,-15.959449254613105,9.468992614746128,-40.40006760145599,59.338052830948186,-15.46553749335493,34.403522722847185,-36.440162237127936,43.627424790619244,-14.958476906951837,24.934530108101036,6,1.0750122070311932,4.275024414062443,92.447525024414,75.57502746582026,48.17999267578119,3,0.056879582243080984,-1.5175388095517095,467.989990234375,-1.2605921039792354,471.7799987792969,1.6777404146741242,472.4700012207031,0.056879582243080984
9055,2022-06-10,463.30999755859375,468.1900024414063,457.760009765625,465.0,2549900.0,-0.018514967610185007,1.584878118878505,-0.3588122096451229,67.87402762173285,51.70373178718634,7.219039808944899,-2.520722535667005,71.14683682724137,58.83403957767382,36.74420263601944,14.289978027343807,-7.875053044389631,1.8725021362304801,-46.75140788055444,50.4964121530154,-22.439452872162008,26.184457144622968,-24.368961243134606,20.959183861628958,-41.8575030755984,24.311955008392466,6,10.605010986328125,11.115020751953182,96.86752319335938,84.31501770019531,60.890014648437386,4,0.05883751680143168,-5.715131093777168,472.0499877929688,-1.5175388095517095,467.989990234375,-1.2605921039792354,471.7799987792969,0.05883751680143168
9056,2022-06-13,452.25,458.6400146484375,448.8999938964844,450.0,3113400.0,-0.023871700625659464,-3.377525408385796,-1.3313590234389108,58.815327173736584,53.86202823563217,17.184393491682044,5.263415206761749,79.9171549678806,69.99830053926462,36.401808331397355,14.410003662109375,-1.6071981671974527,-6.936495971679676,-52.65751376874289,38.784521825383536,-29.797004870211254,15.924012926851901,-10.177625570499629,9.479361773232093,-55.5517525382133,22.8605088985316,6,17.764999389648438,9.225006103515568,99.48500061035156,95.37501525878906,77.21002197265614,0,0.08838032331830425,1.584878118878505,463.30999755859375,-5.715131093777168,472.0499877929688,-1.5175388095517095,467.989990234375,0.08838032331830425
9057,2022-06-14,454.7999877929688,458.760009765625,450.2799987792969,452.25,2224600.0,0.005638447303413674,-1.6132584734604822,1.1333279079861365,56.920707932667064,55.72519410233754,14.35354866548954,-0.43812110118568626,75.0689362030991,67.68566151971874,36.03826118709188,8.480010986328125,0.700833474809599,-2.4000076293944517,-45.00124074606197,40.201225487273064,-23.70062418772818,18.900608928939278,-9.78415553626968,16.694947673660657,-47.628325822330034,21.30061655833375,6,15.21501159667963,3.770019531249943,89.76252746582026,92.82502746582026,74.9199829101562,1,0.12563767850066077,-3.377525408385796,452.25,1.584878118878505,463.30999755859375,-5.715131093777168,472.0499877929688,0.12563767850066077
9058,2022-06-15,458.7900085449219,464.3599853515625,451.3900146484375,458.5,2250200.0,0.008773132935459449,1.2694687040265715,0.11372938557648325,57.468422756942644,56.51334876269718,11.896786312525364,-7.297357650448475,68.79384908901557,63.977921529632,35.16297644022292,12.969970703125,2.0870646286316514,3.174012756347679,-36.47195420824761,42.81997972094297,-16.648970725949994,22.99699623864535,-11.007325930655952,27.98533014513554,-31.54986405078016,19.822983482297655,6,9.7349853515625,-0.220001220703125,82.64749145507812,88.83500671386719,70.35000610351562,2,0.1398461223373113,-1.6132584734604822,454.7999877929688,-3.377525408385796,452.25,1.584878118878505,463.30999755859375,0.1398461223373113
9059,2022-06-16,451.760009765625,457.7699890136719,447.9700012207031,450.30999755859375,2906600.0,-0.015322911677159046,-2.197383356233945,4.999894770072609,43.82987699035997,56.439437346492895,14.870465276538596,1.574408676369842,73.40385390413053,71.13578709026854,32.80008007676335,10.82000732421875,4.123608812872021,-4.973986816406239,-42.72289176021462,32.774918127402145,-23.84843928831043,13.900465655497953,39.3699951171875,18.743859130143374,-34.80219194960982,18.874452471904185,6,14.344985961914062,5.4949951171875,89.677490234375,101.54499816894531,60.16998291015625,3,0.14286341560163218,1.2694687040265715,458.7900085449219,-1.6132584734604822,454.7999877929688,-3.377525408385796,452.25,0.14286341560163218
9060,2022-06-17,446.6900024414063,455.6900024414063,443.20001220703125,451.0499877929688,3623400.0,-0.011222789123917831,-1.202826786656177,-3.0068611356652775,38.700589091492596,55.822390295995106,17.10522528888879,8.975924896160052,75.63976613457925,76.49037684719389,30.273212827743023,12.489990234375057,6.625332865762175,-11.231994628906193,-45.86875150021211,23.404762242399727,-28.550373064559153,6.086383806746767,43.57680236816401,16.49335852430908,-30.747020220943902,17.318378435652956,6,17.029998779296818,5.960006713867131,90.677505493164,103.35000610351557,75.61999511718756,4,0.1646331407137105,-2.197383356233945,451.760009765625,1.2694687040265715,458.7900085449219,-1.6132584734604822,454.7999877929688,0.1646331407137105
9061,2022-06-21,463.1099853515625,464.8200073242188,449.1400146484375,450.5499877929688,2420600.0,0.03675923530952563,-1.0390181955275188,-2.880743063527159,48.6865375935421,56.22702711175791,-0.8740151729271588,-3.971206162487931,55.768202505663794,60.35514903920887,27.174637538101464,18.1300048828125,5.109770664582527,2.8539886474609375,-25.78156565719007,31.489542952111947,-11.463788504864567,17.171765799786442,25.274147753906277,92.09055338177728,47.317180417572985,14.317777152325517,6,0.610015869140625,-10.459976196289062,66.37252807617188,82.905029296875,73.07000732421864,1,0.1319125667504084,-1.202826786656177,446.6900024414063,-2.197383356233945,451.760009765625,1.2694687040265715,458.7900085449219,0.1319125667504084
9062,2022-06-22,459.9599914550781,464.7200012207031,458.5,459.3900146484375,1827500.0,-0.006801826771437702,-4.29360431140835,0.045380327821054424,51.322234036280356,54.741249729115644,0.472695698849634,1.6647029395516597,55.61707442456134,63.7896408532622,23.995583096837226,6.220001220703125,5.613727387894642,-1.8200042724609489,-26.535015567868527,22.89500702294663,-14.177509920164766,10.537501375242869,26.616776814453146,77.52073558389915,33.166773013776975,12.357505647703789,6,3.760009765625,-7.864990234375,69.52252197265625,86.05502319335938,81.33999633789074,2,0.15110016481589073,-1.0390181955275188,463.1099853515625,-1.202826786656177,446.6900024414063,-2.197383356233945,451.760009765625,0.15110016481589073
9063,2022-06-23,475.0,476.2799987792969,465.7099914550781,466.3699951171875,2030100.0,0.03269851470633989,-1.1246219812171439,15.14097553140226,43.481862970273035,51.899954018558574,-15.051162217446404,-11.002494955503664,37.878144821201886,48.96624091862111,21.043370780432202,16.32000732421875,6.794720597594221,11.355503845214855,-11.250164476323903,33.96117216675361,0.05266968444544773,22.658338005984263,9.84169802703127,96.1305946225201,55.40727388511034,11.302834160769383,6,-15.259994506835938,-24.964996337890625,53.71000671386719,71.0150146484375,71.80999755859386,3,0.11519993832236852,-4.29360431140835,459.9599914550781,-1.0390181955275188,463.1099853515625,-1.202826786656177,446.6900024414063,0.11519993832236852
9064,2022-06-24,484.3699951171875,484.8299865722656,476.67999267578125,480.0,2862600.0,0.019726305509868425,2.0812959352032396,0.5063722647354202,54.28541057324348,50.390107679837534,-25.132759788012947,-17.79920155297276,25.969170341986,39.66675654592086,18.15700648061709,9.829986572265625,8.067006267763816,18.512498474121116,-3.033305007970057,40.05830195621229,7.73959673307553,29.285400215166703,-41.16998291015625,98.89504746978113,57.946057468606384,10.772901741045573,6,-20.354995727539062,-35.54998779296875,43.3900146484375,61.64501953125,59.090026855468636,4,0.09242938246085708,-1.1246219812171439,475.0,-4.29360431140835,459.9599914550781,-1.0390181955275188,463.1099853515625,0.09242938246085708
9065,2022-06-27,481.75,487.239990234375,477.3500061035156,485.80999755859375,2034700.0,-0.0054090780675909444,1.8583839755858773,-0.9290622643090589,54.95832448753909,49.9615518258156,-21.927929108609362,-14.608177975277613,25.653716960353336,42.290370874489554,16.781314868249765,9.889984130859375,5.99628229889197,15.054502868652321,-7.623225717764342,37.732231455068984,3.715638575443961,26.39336716186068,-37.71738830566409,85.59056757925765,43.38612284291013,11.338864293208333,6,-16.529998779296875,-32.92999267578125,11.92999267578125,36.660003662109375,65.260009765625,0,0.06264658573073434,2.0812959352032396,484.3699951171875,-1.1246219812171439,475.0,-4.29360431140835,459.9599914550781,0.06264658573073434
9066,2022-06-28,468.6099853515625,487.239990234375,467.8900146484375,483.5,1754600.0,-0.027275588268681927,-1.3698747897589236,3.667493498098288,48.50513370544651,49.026488022791085,-6.954546680501721,-1.7259889005981677,35.66763934095127,55.14031978560365,15.753450308296541,19.3499755859375,2.517041006155239,2.0219894409179915,-20.59491573001992,24.638894611855903,-9.286463144550964,13.330442026386947,-22.849078515625024,35.17741401133207,-6.543384942808238,11.308452585468947,6,-3.389984130859375,-19.78997802734375,20.7025146484375,46.88502502441406,74.6700439453125,1,0.11459425510692922,1.8583839755858773,481.75,2.0812959352032396,484.3699951171875,-1.1246219812171439,475.0,0.11459425510692922
9067,2022-06-29,469.8399963378906,472.9700012207031,466.4200134277344,470.95001220703125,1275600.0,0.0026248074620205397,1.5436875944416462,0.0745476680412202,50.89398186995743,48.29599459090384,-6.511531459470291,-2.815232022991154,31.527983908443048,53.628442498358254,14.699233252362612,6.54998779296875,-0.2900753828687357,3.0710006713867415,-19.59139928575422,25.733400628527704,-8.260199307183711,14.402200649957194,-22.41992616601567,19.182559763003283,-22.97933397420642,11.331199978570476,6,-4.6199951171875,-15.939987182617188,13.367507934570312,39.550018310546875,70.82998657226551,2,0.14119699654131046,-1.3698747897589236,468.6099853515625,1.8583839755858773,481.75,2.0812959352032396,484.3699951171875,0.14119699654131046
9068,2022-06-30,479.2799987792969,482.0899963378906,464.7200012207031,468.2999877929688,3852400.0,0.0200919515473037,1.092769726573631,-9.891760371704235,53.32108892095622,49.35057369430342,-14.236490060753226,-11.067118265598197,18.835382465717544,43.9905396447964,13.453186804766656,17.3699951171875,-0.5534832118413533,11.396502685546864,-11.432748143541858,34.225753514635585,-0.018122728997525428,22.811128100091253,-30.267131804921917,64.65366190789162,21.740378401042925,11.414625414544371,6,-14.05999755859375,-21.539993286132812,3.2700042724609375,30.110015869140625,62.620025634765625,3,0.129402414395831,1.5436875944416462,469.8399963378906,-1.3698747897589236,468.6099853515625,1.8583839755858773,481.75,0.129402414395831
9069,2022-07-01,485.760009765625,491.25,478.0,481.17999267578125,2660400.0,0.01352030337763388,-1.422302932922713,0.4171231791613533,60.53100973389962,51.7761759879042,-17.194605277873904,-18.648973580655934,8.81345187674117,37.41025268501312,13.499073777524481,13.25,-0.389088446933215,17.969012451171864,-4.536397592551509,40.47442249489524,6.716307429310177,29.22171747303355,-35.218057860850024,79.30648139094826,32.22750336867212,11.252705021861685,7,-15.56500244140625,-24.720016479492188,-5.512504577636719,23.6300048828125,50.059997558593864,4,0.1256793201696964,1.092769726573631,479.2799987792969,1.5436875944416462,469.8399963378906,-1.3698747897589236,468.6099853515625,0.1256793201696964
9070,2022-07-05,488.260009765625,490.8999938964844,478.4599914550781,485.55999755859375,2489400.0,0.005146574336587051,2.117802728997124,0.5895201162062395,68.36682597358612,53.96287469679798,-14.726423304722857,-21.29487984229104,3.107642132115245,34.739508709900974,13.547440539308914,12.44000244140625,-0.4483544200850247,19.868511962890636,-4.175560568215701,43.912584493996974,7.846475697337439,31.890548228443834,-35.27557497513652,88.72977620825114,35.37061762000705,12.02203626555318,7,-13.385009765625,-21.035003662109375,-8.012504577636719,21.1300048828125,51.559997558593864,1,0.11305454287261463,-1.422302932922713,485.760009765625,1.092769726573631,479.2799987792969,1.5436875944416462,469.8399963378906,0.11305454287261463
9071,2022-07-06,492.6499938964844,497.0199890136719,487.7799987792969,488.260009765625,2262300.0,0.008991078611919612,-2.454198016074474,1.6259126975156544,68.94963271659546,55.92147455016633,-16.187818639795125,-25.397664535810463,-3.857189366032628,30.07994713568928,13.42906597896949,9.239990234375,2.294024265536507,23.249496459960938,-3.0985249410981055,49.59751786101998,10.075485759431444,36.42350716049043,-37.36962519342518,86.47059823923901,27.297445881654944,13.174010700529522,7,-11.779998779296875,-22.539993286132812,-12.67999267578125,16.740020751953125,39.55001831054676,2,0.11034206138762848,2.117802728997124,488.260009765625,-1.422302932922713,485.760009765625,1.092769726573631,479.2799987792969,0.11034206138762848
9072,2022-07-07,494.95001220703125,495.5299987792969,489.2200012207031,492.05999755859375,2125200.0,0.004668666069303162,2.1160575691357093,0.6583200672918506,68.41515335094928,58.691840148019246,-14.530588343369516,-27.27104217150992,-8.645906375235256,27.686249646624447,12.918921772312675,6.30999755859375,6.488257864667105,24.391014099121094,-4.32835329998062,53.11038149822281,10.031330399570265,38.75069779867192,-36.33047387912302,93.59140065343546,29.214382138768983,14.35968369955085,7,-14.08001708984375,-24.840011596679688,-20.330001831054688,14.44000244140625,42.260009765624886,3,0.09764625901176438,-2.454198016074474,492.6499938964844,2.117802728997124,488.260009765625,-1.422302932922713,485.760009765625,0.09764625901176438
9073,2022-07-08,501.5400085449219,505.5199890136719,497.0,497.3200073242188,2607800.0,0.01331446848239315,-2.5061568698862815,1.4602006335797058,75.46551473813872,61.04518505522982,-18.953096665436078,-32.905777482549524,-17.233498301135228,21.18061364189441,12.61429241781307,10.569976806640625,8.63749742120143,29.303509521484386,-2.5340810475067883,61.14110009047556,13.38471423698877,45.22230480598,-39.84843416215256,85.53785589531758,14.752864508586711,15.918795284495591,7,-16.420013427734375,-27.180007934570312,-36.98249816894531,7.850006103515625,44.209991455078125,4,0.07801964688472007,2.1160575691357093,494.95001220703125,-2.454198016074474,492.6499938964844,2.117802728997124,488.260009765625,0.07801964688472007
9074,2022-07-11,498.8999938964844,505.5499877929688,494.8399963378906,501.1199951171875,1891100.0,-0.0052638166516302265,-1.071565812036455,-0.5260664878038268,77.38955832294573,63.537544370275,-15.684661327559638,-29.672409926675982,-16.673258906140063,23.94015159577816,12.819655475282236,10.709991455078182,10.841830063104226,25.320994567871082,-8.674713687272344,59.31670282301451,8.323140440299369,42.318848695442796,-32.82557805062481,75.45221559449564,-2.109410001482374,16.997854127571713,7,-13.764999389648438,-24.524993896484375,-34.83998107910156,10.490020751953125,54.120025634765625,0,0.08618967938191657,-2.5061568698862815,501.5400085449219,2.1160575691357093,494.95001220703125,-2.454198016074474,492.6499938964844,0.08618967938191657
9075,2022-07-12,490.5700073242188,501.8999938964844,488.0400085449219,497.010009765625,1775300.0,-0.016696706101772207,-1.410432235054348,2.9009004055261274,65.74180920677424,65.4527305370892,-6.673807095116615,-20.232805653426396,-10.818047003604875,32.2249184514439,12.443909177659888,13.8599853515625,12.898648675444917,15.628007507324298,-18.817068231596522,50.07308324624512,-1.5945303621360836,32.85054537678468,-19.758522844706135,15.70067681401123,-57.54364325022942,17.222537869460407,7,-5.435012817382869,-16.195007324218807,-23.332504272460994,18.820007324218693,65.75000000000006,1,0.09223963822577153,-1.071565812036455,498.8999938964844,-2.5061568698862815,501.5400085449219,2.1160575691357093,494.95001220703125,0.09223963822577153
9076,2022-07-13,492.2200012207031,497.3200073242188,483.8200073242188,484.3200073242188,2008400.0,0.0033634218803633154,-2.033709945651281,-1.226706661738366,68.81707759052206,67.44418561715193,-5.165753986482912,-19.747264943768414,-13.998501793893922,30.563109796239132,11.573869265976944,13.5,13.102526851323319,15.279501342773415,-18.247935432990346,48.806938118537175,-1.484217045108494,32.04321973065532,-17.239896343575708,38.656242275801375,-32.64068775334802,16.763718387881884,7,-7.0850067138671875,-17.845001220703125,-22.44249725341797,17.170013427734375,68.74002075195301,2,0.09670473768938281,-1.410432235054348,490.5700073242188,-1.071565812036455,498.8999938964844,-2.5061568698862815,501.5400085449219,0.09670473768938281
9077,2022-07-14,511.9400024414063,513.27001953125,493.6199951171875,496.0899963378906,3715600.0,0.04006338867132109,1.1231746785439305,2.006331436606464,70.43141176168754,69.34533259945542,-20.43478154650876,-36.85664990664276,-34.96207285609148,10.904170691854858,10.979563642031302,21.050018310546875,13.980257900127867,32.142501831054744,-3.1336617931008846,67.41866545521032,14.50442001897693,49.78058364313256,-33.291511614377896,95.48381480967213,26.199277560445353,17.63808181207779,7,-16.304992675781307,-33.70498657226568,-41.04749298095709,-2.549987792968807,42.59002685546869,3,0.039574969076466404,-2.033709945651281,492.2200012207031,-1.410432235054348,490.5700073242188,-1.071565812036455,498.8999938964844,0.039574969076466404
9078,2022-07-15,522.9500122070311,524.7999877929689,515.780029296875,516.9199829101561,4265100.0,0.021506445507518235,-1.1708850532501787,0.38044334226076304,70.95827939818989,70.5039181177099,-27.489578974473886,-45.127192928582986,-47.0853080700781,0.05722918370304342,10.906902917394632,12.859985351562557,17.110880239093206,39.944511413574105,1.2121343658108117,78.6768884613374,20.57832288969246,59.31069993745575,-39.454507361411686,95.48566015704068,28.709587950640795,19.366188523881643,7,-21.320022583007642,-38.95001220703108,-54.29750823974598,-13.559997558593636,22.519958496093864,4,0.027268399335995452,1.1231746785439305,511.9400024414063,-2.033709945651281,492.2200012207031,-1.410432235054348,490.5700073242188,0.027268399335995452
9079,2022-07-18,516.2999877929689,528.530029296875,515.6699829101561,521.8599853515625,2464100.0,-0.012716367260413364,-2.7712705501211725,-0.9220515000607123,67.98166087679144,70.46112199584383,-17.938283177612675,-35.19873844242386,-42.17582448918489,7.000803023012054,10.733754860123524,12.860046386718864,20.015227645396635,30.067488098144622,-8.457712451789234,68.59268864807842,10.804887823177694,49.33008837311155,-26.195765675773487,72.64586111949174,7.908909608962745,19.26260027496691,7,-10.124969482421989,-30.43496704101574,-43.477478027343864,-6.909973144531364,25.77001953125,0,0.05704050533280336,-1.1708850532501787,522.9500122070311,1.1231746785439305,511.9400024414063,-2.033709945651281,492.2200012207031,0.05704050533280336
9080,2022-07-19,520.22998046875,525.5800170898439,516.969970703125,522.4099731445311,2391000.0,0.00761183956749778,1.021118537462453,0.3920851857950367,79.71446439676363,71.65721440475139,-18.837377594363772,-35.13837760644759,-46.9626077526209,3.5006850561917418,10.334905808828104,9.280029296875,22.271484691769388,30.320481872558616,-6.304849623649488,66.94581336876678,12.007816124454564,48.63314762066267,-23.209113059212314,81.4358202883435,12.424430689052372,18.312665748104077,7,-14.054962158203125,-34.364959716796875,-45.504974365234375,-10.8399658203125,22.989990234375,1,0.06302989118957503,-2.7712705501211725,516.2999877929689,-1.1708850532501787,522.9500122070311,1.1231746785439305,511.9400024414063,0.06302989118957503
9081,2022-07-20,524.2000122070311,526.1599731445311,516.8099975585939,521.260009765625,1740700.0,0.007631301323126394,1.7259704785885484,-1.348629504157702,80.33480755377629,72.98162042728772,-19.96044886825291,-36.15048989008875,-51.31092104188201,-0.17680286377992616,10.532533607596228,9.349975585937273,23.428961667914564,31.236012268066304,-6.16015036569263,68.63217490182524,12.537930951186809,49.9340935849458,-21.507495657772722,87.59664035974134,11.774872285201567,18.698081316879467,7,-18.02499389648426,-38.33499145507801,-50.02999877929676,-14.809997558593636,26.570007324218864,2,0.06127431203588385,1.021118537462453,520.22998046875,-2.7712705501211725,516.2999877929689,-1.1708850532501787,522.9500122070311,0.06127431203588385
9082,2022-07-21,529.4600219726561,529.739990234375,521.5999755859375,524.0399780273439,1716100.0,0.010034356434825087,1.7224218175879806,1.8435508314476055,79.37250026348289,73.41572993010374,-22.13851485988033,-37.87883185547253,-56.74985218834331,-5.30088094804762,10.802816725400202,8.1400146484375,23.87775912295598,33.02102050781241,-4.37847003164552,70.42051104727034,14.321275238083444,51.720765777541374,-22.11675312882676,98.01017685870745,19.917494964916187,18.69974526972898,7,-22.68002319335926,-42.99002075195301,-63.715019226074105,-20.070007324218636,2.3599853515627274,3,0.05949457691373494,1.7259704785885484,524.2000122070311,1.021118537462453,520.22998046875,-2.7712705501211725,516.2999877929689,0.05949457691373494
9083,2022-07-22,529.719970703125,537.1099853515625,526.0700073242189,530.7100219726561,1800800.0,0.0004909695155081994,-1.663451698166041,-0.18266480484672437,77.75249631438669,73.45605637359718,-20.09384629113879,-35.657271182089175,-57.27417653387192,-5.450108740377004,11.949164201213435,11.039978027343636,24.057997364812536,30.54497070312499,-8.231602147922217,69.3215435541722,11.156684277601357,49.93325712864856,-17.897357581186498,65.53165201993909,-11.894951688268236,19.3882864255236,7,-19.254974365234375,-39.564971923828125,-65.4274673461914,-20.3299560546875,1.3400268554688637,4,0.04683617753889524,1.7224218175879806,529.4600219726561,1.7259704785885484,524.2000122070311,1.021118537462453,520.22998046875,0.04683617753889524
9084,2022-07-25,529.1400146484375,532.2899780273439,526.0,531.4199829101561,1452700.0,-0.0010948351709634263,2.1293746109346987,2.3028789840331934,76.44928938400136,74.64577639328908,-16.50937770553287,-33.25635518247316,-56.5716804661256,-4.8204390932348815,13.460730156158052,6.289978027343864,24.31052516966122,27.72651367187501,-12.589875997064382,68.0429033408144,7.568318837405286,47.88470850634468,-12.259927080574244,60.73903696688142,-14.627507812844307,20.158194834469683,7,-18.675018310546875,-38.985015869140625,-65.59251403808594,-19.75,-5.0,0,0.030861313834934956,-1.663451698166041,529.719970703125,1.7224218175879806,529.4600219726561,1.7259704785885484,524.2000122070311,0.030861313834934956
9085,2022-07-26,511.92999267578125,519.6799926757811,508.760009765625,515.0,3334800.0,-0.03252451429909464,-1.3209381668644722,1.346513184312743,60.699221683262856,73.74379240359362,4.5250515262234785,-14.408105935055971,-39.343084155320525,12.258772174920978,14.399808364243341,20.3800048828125,22.8939497161266,9.007492065429688,-30.460297039140414,48.47528116999973,-10.726402486855363,28.74138661771474,25.17999267578125,11.181607195911178,-60.18695802180185,19.733894552285026,7,3.43499755859375,-21.774993896484375,-50.24999237060547,-2.53997802734375,10.16998291015625,1,0.0588752663052623,2.1293746109346987,529.1400146484375,-1.663451698166041,529.719970703125,1.7224218175879806,529.4600219726561,0.0588752663052623
9086,2022-07-27,522.3099975585939,525.3200073242189,511.1700134277344,513.0999755859375,2060100.0,0.020276219466177192,-1.165271927448672,-3.000000000000037,63.93358494225668,73.02181164587908,-1.271538147482147,-21.6697864500091,-49.94103360066788,1.726353887377286,15.414159361587021,14.149993896484489,21.817423993435227,16.70249633789075,-20.15697237003519,53.56196504581669,-1.7272380160721923,35.13223069185369,14.232988281249845,47.795412563565286,-19.90445193980026,18.42973435396297,7,0.6249999999998863,-29.184997558593864,-64.12499237060558,-12.919982910156364,6.859985351562273,2,0.04003364523418962,-1.3209381668644722,511.92999267578125,2.1293746109346987,529.1400146484375,-1.663451698166041,529.719970703125,0.04003364523418962
9087,2022-07-28,536.1799926757811,539.1799926757811,520.280029296875,520.280029296875,2083300.0,0.02655510172506559,-1.3773593597051736,1.7263762699059286,66.4232822575255,72.51792307469414,-12.674334233527134,-31.95318299596579,-63.783964681083376,-12.09639684261515,16.639442308719936,18.899963378906136,23.411390036105672,27.255491638183457,-7.954435584326461,62.465418860693376,9.650528026928555,44.86045524943842,-27.419982910156136,90.13806152074329,23.674475211711155,17.60496361125496,7,-12.209991455078011,-37.33999633789057,-77.99498748779286,-26.789978027343636,-17.070007324218636,3,0.02721106168594245,-1.165271927448672,522.3099975585939,-1.3209381668644722,511.92999267578125,2.1293746109346987,529.1400146484375,0.02721106168594245
9088,2022-07-29,541.2999877929689,542.1199951171875,531.9000244140625,532.0,2131500.0,0.009549023065252182,-1.1515866030183686,0.58490623980347,69.64054332273025,72.70224334646511,-16.670759520679553,-33.92807145701943,-68.6859570881416,-17.187116517426375,18.22390566848673,10.219970703125,25.006514235249938,29.274487304687568,-5.866766927971412,64.4157415373466,11.703860188358021,46.84511442101706,-31.931578369140766,97.54194339242949,30.884575017988638,17.570627116329508,7,-15.859985351562614,-37.87998962402355,-83.39248657226574,-31.909973144531364,-22.399963378906364,4,-0.01751335799470921,-1.3773593597051736,536.1799926757811,-1.165271927448672,522.3099975585939,-1.3209381668644722,511.92999267578125,-0.01751335799470921
9089,2022-08-01,546.8099975585939,552.7100219726561,541.25,541.4199829101561,2256000.0,0.01017921649710507,-3.0000213037920354,0.5795722283111789,76.75037711506697,72.3729003151655,-19.442366366192005,-36.50130148733945,-71.94067252748926,-22.55312215945594,19.53799259209027,11.460021972656136,25.19481703103503,31.73199768066422,-4.395093746006864,67.85908910733525,13.668451967328679,49.795543393999765,-36.13152470703142,86.57560233141783,12.916017821514046,18.063545713335525,8,-16.07498168945324,-38.09498596191423,-91.92249298095714,-38.96499633789074,-17.169982910156364,0,-0.02880342362122279,-1.1515866030183686,541.2999877929689,-1.3773593597051736,536.1799926757811,-1.165271927448672,522.3099975585939,-0.02880342362122279
9090,2022-08-02,543.4600219726561,551.0399780273439,540.77001953125,544.030029296875,1984200.0,-0.0061263978363503835,-2.452079807149856,-0.10575246291474882,73.98428752924409,71.66728697910636,-13.913869141518262,-30.360437619987238,-66.11925095197239,-19.145660127960696,20.908624185922505,10.269958496093864,24.46613859699437,25.62202148437484,-10.3122006097052,61.556243578454826,7.65491043733482,43.58913253141486,-30.259656173828034,77.73231079142181,-0.3402980227417771,17.96711104704,8,-12.725006103515511,-34.745010375976506,-87.04251861572254,-35.61502075195301,-14.340026855468636,1,-0.035550006519505684,-3.0000213037920354,546.8099975585939,-1.1515866030183686,541.2999877929689,-1.3773593597051736,536.1799926757811,-0.035550006519505684
9091,2022-08-03,547.010009765625,548.7000122070311,542.1199951171875,545.0,1693300.0,0.006532196756779074,1.4415581474352324,-3.5262876110925614,69.34364119797279,70.55296930516079,-15.520096462916172,-31.2302920796767,-66.89603923741902,-22.697887442201818,22.0112204790409,6.580017089843636,24.654848726250577,26.454008483886696,-9.681247346341365,62.589264314114814,8.386380568772665,44.52163639900073,-31.43906459636719,82.42364016539562,6.28271630417612,18.067627915114052,8,-16.274993896484375,-38.29499816894537,-89.99000549316406,-39.165008544921875,-10.429992675781136,2,-0.04553853446001943,-2.452079807149856,543.4600219726561,-3.0000213037920354,546.8099975585939,-1.1515866030183686,541.2999877929689,-0.04553853446001943
9092,2022-08-04,543.280029296875,547.2000122070311,540.6699829101561,547.0,2000500.0,-0.0068188523101216925,2.1699208912330272,-1.8507227013239402,62.19265513022972,68.8240980624767,-10.754544363744685,-24.974347905195486,-60.79973005436932,-18.907233191931027,23.12573750304513,6.530029296875,23.497663473605712,20.307527160644554,-15.073912030115139,55.68896635140419,2.6168075652647076,37.9982467560244,-25.480739519413305,54.685277356570595,-18.22343901921431,17.690719595379825,8,-12.545013427734375,-34.56501770019537,-86.26002502441406,-35.435028076171875,-3.760009765625,3,-0.025971958521980643,1.4415581474352324,547.010009765625,-2.452079807149856,543.4600219726561,-3.0000213037920354,546.8099975585939,-0.025971958521980643
9093,2022-08-05,540.6699829101561,541.5999755859375,533.3499755859375,537.239990234375,1711500.0,-0.004804237678489365,2.1191055831823795,-0.9220483034717815,65.35989450213943,67.59194307560313,-7.183292818029599,-20.32452267772169,-56.07021280941865,-16.22760310305341,23.51893646726777,9.9300537109375,21.842405011635435,15.740982055663949,-18.971554541381124,50.453518652708965,-1.6152862428585877,33.097250354186485,-20.77604920098281,37.80986459433435,-33.68083034236056,17.35626829852251,8,-9.934967041015511,-31.954971313476506,-81.10997772216786,-32.82498168945301,-30.36999511718733,4,-0.03987644633524312,2.1699208912330272,543.280029296875,1.4415581474352324,547.010009765625,-2.452079807149856,543.4600219726561,-0.03987644633524312
9094,2022-08-08,541.9000244140625,547.5,538.6699829101561,543.8400268554689,1344100.0,0.002275031983994591,-1.1023636350425128,-0.5655995871666266,64.13939877627016,67.97418497482617,-7.166628039886291,-19.149753549804245,-55.20016218147265,-17.641583992595997,24.207221233313003,8.830017089843864,20.073799032994316,14.821022033691406,-18.39792386665954,48.03996793404235,-1.7884509164840665,31.43049498386688,-20.037125409080204,48.33266053209921,-20.995374749377888,16.60947295017547,8,-9.960006713867188,-26.545013427734375,-80.4200210571289,-34.055023193359375,-33.9000244140625,0,-0.04244325330095544,2.1191055831823795,540.6699829101561,2.1699208912330272,543.280029296875,1.4415581474352324,547.010009765625,-0.04244325330095544
9095,2022-08-09,535.8200073242189,545.0,533.8900146484375,543.6400146484375,1877300.0,-0.011219813279059632,1.1081610080666175,4.030926537674709,57.378712571972585,67.24586582257238,2.970997037280881,-10.01961405519853,-47.849483573530506,-11.799813646209373,25.293827998987094,11.1099853515625,18.498016924949866,6.4785049438477245,-22.11202556203807,35.06903544973352,-7.81676030909523,20.77377019679068,-12.106280941176124,16.09137358595684,-48.82211350130284,14.2952652529429,8,0.6750183105467613,-20.235000610351676,-70.20250701904308,-27.97500610351574,-32.320007324218864,1,-0.011533710184961299,-1.1023636350425128,541.9000244140625,2.1191055831823795,540.6699829101561,2.1699208912330272,543.280029296875,-0.011533710184961299
9096,2022-08-10,539.8200073242189,549.9099731445311,537.2899780273439,544.47998046875,2336600.0,0.007465193433099371,-1.596698335353194,0.5959039360614351,56.68558851517853,66.1638998512005,1.9176583133380518,-10.825738539630606,-50.69215685243671,-16.167309926054145,26.8384024975341,14.089965820312273,17.239268265148553,8.098504638672011,-14.848770181050213,31.045779458394236,-3.375132771189101,19.572142048533124,-14.36650320579929,39.07024572551225,-20.762115405926544,11.4736374098611,8,2.4850158691405113,-21.554992675781364,-68.77000427246105,-31.97500610351574,-35.679992675781364,2,-0.0198214442996828,1.1081610080666175,535.8200073242189,-1.1023636350425128,541.9000244140625,2.1191055831823795,540.6699829101561,-0.0198214442996828
9097,2022-08-11,532.2000122070311,543.489990234375,531.8900146484375,543.239990234375,2340200.0,-0.014115807146457104,1.0103982101961697,2.3691076503949793,51.46159872634827,64.14401711826916,9.961254497654636,-1.697101762193256,-41.83315801600247,-9.09953063748003,27.394580489070776,11.5999755859375,18.531407684107762,-0.534490966796966,-21.508864164956435,20.439882231362446,-11.021677565876644,9.952695632282712,-5.111117017357401,1.720301179721571,-55.02036927438841,10.487186599079712,8,10.100006103515739,-13.934997558593636,-56.710014343261605,-24.35501098632801,-25.63000488281233,3,0.008229997712042358,-1.596698335353194,539.8200073242189,1.1081610080666175,535.8200073242189,-1.1023636350425128,541.9000244140625,0.008229997712042358
9098,2022-08-12,537.2100219726561,538.4000244140625,533.72998046875,536.1799926757811,1918200.0,0.009413772361350548,1.739001252908355,-0.09329994084443095,54.5199955421881,61.67397472128263,4.816586922639885,-5.885777945681298,-45.222845372589404,-14.545301525545142,27.423618632164903,6.200012207031364,18.838371936807107,3.7625183105467386,-16.776364883752194,24.30140150484567,-6.506923286602728,14.031959907696205,-8.583859176003443,29.522861139618644,-25.60859590551276,10.269441597149447,8,4.254974365234489,-18.945007324218636,-61.720024108886605,-38.005004882812386,-37.69003295898426,4,0.004299989695113027,1.0103982101961697,532.2000122070311,-1.596698335353194,539.8200073242189,1.1081610080666175,535.8200073242189,0.004299989695113027
9099,2022-08-15,545.75,547.0,535.6799926757811,536.4000244140625,1848000.0,0.0158969074999471,-1.0982328717530767,9.077388006636644,70.98014389448018,61.340180984086636,-4.346662145727578,-12.760549994335179,-52.996983148709546,-23.537916520562476,27.458884454905025,11.320007324218864,17.93068175404369,10.829995727539085,-8.732138147775572,30.392129602853743,1.0489287898817565,20.611062665196414,-15.678805652787105,76.9146352616021,15.553628613140773,9.78106693765734,8,-4.850006103515625,-27.4849853515625,-66.01000213623047,-57.329986572265625,-52.67999267578119,0,-0.06495650427307598,1.739001252908355,537.2100219726561,1.0103982101961697,532.2000122070311,-1.596698335353194,539.8200073242189,-0.06495650427307598
9100,2022-08-16,553.02001953125,559.969970703125,548.969970703125,551.0999755859375,2498000.0,0.013321153515803985,-2.5598396112746165,0.2053528298191788,69.8154611266407,61.3926054206053,-11.307041783727186,-18.390982420522732,-59.034671888194,-31.13667145210161,27.724388993441014,14.219970703125,16.323398799550432,16.460513305664108,-3.41155414839443,36.332580759722646,6.524479578634782,26.396547032693434,-21.590495526510495,75.24942290386947,11.669628077972696,9.93603372702928,8,-7.09002685546875,-31.125030517578125,-73.26502227783203,-65.59500122070312,-65.85000610351562,1,-0.081407576473289,-1.0982328717530767,545.75,1.739001252908355,537.2100219726561,1.0103982101961697,532.2000122070311,-0.081407576473289
9101,2022-08-17,556.3200073242189,559.4500122070311,549.010009765625,550.0,1835200.0,0.005967212173920933,-1.515666938751471,3.2915951427300483,65.04781935356763,61.709845889865065,-14.692610228539479,-20.196736900022643,-60.9167154491596,-34.81484785656414,27.975958409987534,10.440002441406136,13.454285118788448,18.15450134277353,-2.680217481073555,38.98922016662061,7.73714193084993,28.571860754697127,-22.60724758360857,87.00153457577497,25.674878874046968,10.417359411923554,8,-10.390014648437614,-34.42501831054699,-76.5650100708009,-70.66500854492199,-89.92001342773449,2,-0.09494536710673396,-2.5598396112746165,553.02001953125,-1.0982328717530767,545.75,1.739001252908355,537.2100219726561,-0.09494536710673396
9102,2022-08-18,560.9600219726561,564.75,556.4199829101561,559.0599975585939,1619200.0,0.008340549660895258,-1.3203216647681453,0.3006364259707738,64.79531562053849,61.647114903020515,-18.507208798466763,-23.563989040717388,-64.03338930730672,-39.77158853095284,28.151620820148178,8.429992675781136,11.175057349798408,21.21951599121087,-1.5197298078500125,43.95876179027175,9.849893091680428,32.58913889074131,-25.14668535504461,87.78215460655727,29.75440387989488,11.369622899530452,8,-12.640014648437386,-31.775024414062386,-81.20502471923817,-75.30502319335926,-80.66003417968733,3,-0.10129065369829204,-1.515666938751471,556.3200073242189,-2.5598396112746165,553.02001953125,-1.0982328717530767,545.75,-0.10129065369829204
9103,2022-08-19,554.530029296875,559.260009765625,553.1699829101561,558.6500244140625,1617000.0,-0.011462479363804956,1.2809235341182275,-2.1683906199809853,55.7304234129827,60.71278430709968,-11.06836976546856,-16.000332652880616,-56.0011829343469,-33.85061535288469,27.870475590418298,7.7900390625,9.414164792187194,13.54902038574221,-9.591921208780946,36.689961980265366,1.9785495884806323,25.119491183003788,-15.823026341024615,64.84359089029016,9.996224789366039,11.570470797261601,8,-6.21002197265625,-17.7750244140625,-67.59501647949219,-70.48501586914057,-76.2300415039062,4,-0.0864876912679875,-1.3203216647681453,560.9600219726561,-1.515666938751471,556.3200073242189,-2.5598396112746165,553.02001953125,-0.0864876912679875
9104,2022-08-22,545.469970703125,553.0,544.2899780273439,553.0,1860900.0,-0.01633826504443381,1.3134098498848708,1.8276791798761518,51.3753559403299,60.045744681361604,-1.618905073628639,-5.959704349473441,-45.54204102119513,-25.43359035876574,27.284085613300185,10.240051269531136,8.577786111003775,3.6724639892578352,-18.853536681493665,26.198464660009336,-7.590536346117915,14.935464324633585,-4.158668042859631,5.7673089371953825,-44.27739989114996,11.26300033537574,8,2.85003662109375,-8.7149658203125,-52.654975891113224,-69.14495849609375,-57.179962158203125,0,-0.084239250843126,1.2809235341182275,554.530029296875,-1.3203216647681453,560.9600219726561,-1.515666938751471,556.3200073242189,-0.084239250843126
9105,2022-08-23,542.0700073242189,546.010009765625,536.8800048828125,545.739990234375,1359000.0,-0.0062330899252318606,3.3372718442379345,0.4873796323314702,46.61272947787906,58.926538121661665,3.0853077363082093,-0.19600026744194565,-40.47189701156606,-22.806586044060396,27.92122389676327,9.1300048828125,7.58005461877508,-1.2345001220702443,-18.84330887556132,16.37430863142083,-10.038904498815782,7.5699042546752935,22.679992675781136,18.622186403634046,-26.19796323011461,8.80440437674551,8,6.249999999999886,-5.315002441406364,-46.049987792968864,-65.74499511718761,-63.08999633789074,1,-0.0903942283061836,1.3134098498848708,545.469970703125,1.2809235341182275,554.530029296875,-1.3203216647681453,560.9600219726561,-0.0903942283061836
9106,2022-08-24,543.219970703125,545.219970703125,539.3599853515625,542.75,1145800.0,0.002121429637073291,1.6219345676989458,-0.12805800861481545,49.95730841718353,58.7593947539767,2.758425776293052,0.31713951163374077,-39.54733024962246,-24.72076918506002,28.283317577352552,5.8599853515625,6.661446540484917,-1.130035400390625,-15.713440131342509,13.453369330561259,-8.421737765866624,6.161666965085374,20.972629394531282,22.748356408583028,-19.963706222474208,7.29170236547595,8,6.02001953125,-6.4649658203125,-47.199951171875,-66.89495849609375,-70.94998168945312,2,-0.10318095854031561,3.3372718442379345,542.0700073242189,1.3134098498848708,545.469970703125,1.2809235341182275,554.530029296875,-0.10318095854031561
9107,2022-08-25,550.77001953125,550.9099731445311,539.5499877929689,545.739990234375,1483300.0,0.013898695252960724,3.278765029081226,10.702857142857143,56.70830532784069,59.002540285715874,-2.101439798839806,-6.412594142772377,-44.974550697635095,-32.994422824756384,28.1034134857924,11.359985351562273,7.035786733574355,5.690512084960915,-8.629393480501449,20.01041765042328,-1.4694406977703238,12.850464867692153,12.876328662109358,62.06439507573484,17.9584279595435,7.159952782731201,8,-0.555023193359375,-14.0150146484375,-54.75,-76.34500122070307,-73.04000854492188,3,-0.15318558135493898,1.6219345676989458,543.219970703125,3.3372718442379345,542.0700073242189,1.3134098498848708,545.469970703125,-0.15318558135493898
9108,2022-08-26,531.8200073242189,552.6699829101561,531.6699829101561,550.0,1886800.0,-0.034406397470870265,-1.2727221684605883,-3.614291608018227,44.58063952988527,56.069262022983104,17.884321161128355,12.427975460746097,-24.206772759590308,-14.878529420363975,27.539238211791005,21.0,6.776672431065208,-12.785501098632722,-28.216635902629264,2.645633705363821,-20.50106850063105,-5.0699336966343935,31.2910140029295,0.7033487757220805,-41.097138426042925,7.715567401998287,8,16.38998413085926,4.934997558593636,-35.195007324218864,-63.695007324218864,-45.690002441406364,4,-0.09687491787017588,3.278765029081226,550.77001953125,1.6219345676989458,543.219970703125,3.3372718442379345,542.0700073242189,-0.09687491787017588
9109,2022-08-29,531.0599975585939,535.5,524.0,527.030029296875,1579900.0,-0.0014290732863716515,-1.2794785712125336,-0.22167051074159516,47.28558003550171,53.56594190174544,18.26184530401622,12.593194623603836,-21.37371770525442,-14.96855981315639,26.270879407678727,11.5,7.604749017541508,-12.758010864257699,-29.28414706110709,3.768125332591694,-21.021078962682395,-4.494942765833002,30.79338223187483,24.62504976273603,-19.58362980012755,8.263068098424686,8,13.315002441406136,5.695007324218636,-30.750000000000114,-59.250000000000114,-50.73999023437506,0,-0.09934849171124749,-1.2727221684605883,531.8200073242189,3.278765029081226,550.77001953125,1.6219345676989458,543.219970703125,-0.09934849171124749
9110,2022-08-30,524.1400146484375,536.010009765625,521.510009765625,534.280029296875,1872700.0,-0.013030510567486053,1.1323567690802523,-2.5161524830750346,41.346585906273944,50.9324715187128,23.08166844340053,18.96384414691545,-12.254912113229125,-9.098694630644786,24.90877820544462,14.5,7.600509938922869,-18.71199340820317,-37.43838763847998,0.014400822073639574,-28.075190523341575,-9.348796293064765,35.442162354603056,8.44033103178104,-34.913922378760155,9.36319711513839,8,18.989990234375,12.614990234375,-23.83001708984375,-52.33001708984375,-41.6500244140625,1,-0.06839776605791437,-1.2794785712125336,531.0599975585939,-1.2727221684605883,531.8200073242189,3.278765029081226,550.77001953125,-0.06839776605791437
9111,2022-08-31,522.0999755859375,526.3200073242189,520.260009765625,525.5399780273439,2179800.0,-0.0038921643177125542,1.4239694339668059,0.33925024377912927,44.06020521634011,48.628570362690766,22.078960009760976,20.071053521275644,-8.523766954051894,-8.502693061204809,23.439021282215556,6.059997558593864,5.249703282939663,-19.50653076171875,-40.27113692059686,1.2580753971593595,-29.888833841157748,-9.124227682279752,34.43642803810985,5.677159348782046,-41.169556953756334,10.382303079439053,8,17.6600341796875,15.860031127929688,-19.339981079101562,-50.28997802734375,-53.949981689453125,2,-0.08258947829142704,1.1323567690802523,524.1400146484375,-1.2794785712125336,531.0599975585939,-1.2727221684605883,531.8200073242189,-0.08258947829142704
9112,2022-09-01,529.1699829101561,529.5800170898439,517.030029296875,519.719970703125,2280600.0,0.013541481813486245,1.4439901346090667,-2.7470946221676873,45.38353706403496,47.478916323918796,11.203475483895886,12.532293870011472,-13.684097879767137,-16.86238926743806,22.11519612739809,12.549987792968864,2.545076234755925,-11.731021118164222,-33.202980277330994,9.74093804100255,-22.467000697747608,-0.9950415385808355,23.738781328048958,34.06276490987691,-14.356688259468747,10.735979579583358,9,5.845031738281364,11.720031738281364,-21.13998413085926,-57.359985351562386,-62.859985351562386,3,-0.10752687365894087,1.4239694339668059,522.0999755859375,1.1323567690802523,524.1400146484375,-1.2794785712125336,531.0599975585939,-0.10752687365894087
9113,2022-09-02,519.1099853515625,534.8400268554689,516.0499877929689,532.7000122070311,1901700.0,-0.019010899868637576,1.1029636283527122,-1.4380962222839444,34.966148258777636,45.655671025968545,17.557078592082348,22.023404469973002,-2.276807191572175,-7.9182571642476205,21.531664593236595,18.7900390625,-0.22427541613035373,-20.713018798828102,-44.29498042701812,2.868942829361913,-32.50399961292305,-8.922037984733151,29.493330693682992,15.330632214662005,-28.26640306541202,11.790980814095006,9,15.25,21.290008544921875,-7.704986572265625,-46.26498413085943,-47.089996337890625,4,-0.07971330841808055,1.4439901346090667,529.1699829101561,1.4239694339668059,522.0999755859375,1.1323567690802523,524.1400146484375,-0.07971330841808055
9114,2022-09-06,518.9000244140625,523.1500244140625,512.530029296875,520.1599731445311,1933400.0,-0.00040446329954102467,1.9336795339779633,0.09271127598703986,29.07776626705133,43.707341780321016,15.200201199824619,21.525539887204786,-0.9962837864634366,-8.783859857964728,20.50033311504417,10.6199951171875,-3.61220332910284,-19.772979736328125,-45.10664533632746,5.56068586367121,-32.43981253632785,-7.1061469363284,25.145825675864216,27.12947366232038,-11.94888290743183,12.666832799999694,9,13.699981689453125,19.739990234375,-4.470024108886719,-44.58502197265625,-52.52001953125,1,-0.0631528579484143,1.1029636283527122,519.1099853515625,1.4439901346090667,529.1699829101561,1.4239694339668059,522.0999755859375,-0.0631528579484143
9115,2022-09-07,529.6400146484375,531.6599731445311,518.9000244140625,520.0,1827900.0,0.020697609807404538,-1.1554029672244197,-7.6511166012698855,35.007878044982505,42.046293961187565,2.8067531929139022,10.855382277349463,-10.43437605354029,-20.703241558467994,20.061692322450877,12.759948730468636,-5.801858338789543,-8.72398986816404,-34.35320881619248,16.905229079864398,-21.53859934217826,4.090619605850179,9.363304114600965,76.69200907183289,41.8714177289326,12.814609474014238,9,2.959991455078125,9.0,-9.915000915527344,-50.02999877929693,-61.6500244140625,2,-0.09311986624907131,1.9336795339779633,518.9000244140625,1.1029636283527122,519.1099853515625,1.4439901346090667,529.1699829101561,-0.09311986624907131
9116,2022-09-08,529.1199951171875,533.030029296875,521.5599975585939,524.3300170898439,1600800.0,-0.0009818358070908806,-1.2207188310575936,0.4968849324435434,31.23968333085189,39.21644707263326,1.2475490723874145,11.101881509664963,-8.168052156079057,-21.36643359763633,19.36506923770341,11.470031738281136,-7.159312378161758,-8.709008789062523,-34.65501489485041,17.23699731672542,-21.682011841956523,4.263994263831478,5.647597331264819,74.36112790573573,44.329698938484476,12.973003052893961,9,3.480010986328125,9.52001953125,-9.394981384277344,-49.50997924804693,-74.47000122070312,3,-0.08812746695101759,-1.1554029672244197,529.6400146484375,1.9336795339779633,518.9000244140625,1.1029636283527122,519.1099853515625,-0.08812746695101759
9117,2022-09-09,536.5800170898439,538.0599975585939,529.530029296875,532.1199951171875,1930900.0,0.014098922818073012,1.2991881153912195,0.9311153302157723,39.5505900628401,38.65755268740601,-9.428511671247293,4.202276107376406,-13.798731639490256,-29.846251042632957,19.236937097256025,8.940002441406364,-7.765337403407898,-1.4679870605467613,-27.287573890689373,24.35159976959585,-14.37778047561801,11.441806354524488,-24.049987792968864,94.20296784712745,65.74227893791367,12.909793415071292,9,-11.285003662109489,2.0599975585936363,-16.855003356933707,-56.970001220703296,-72.41000366210949,4,-0.12752995082539886,-1.2207188310575936,529.1199951171875,-1.1554029672244197,529.6400146484375,1.9336795339779633,518.9000244140625,-0.12752995082539886
9118,2022-09-12,539.52001953125,542.5999755859375,537.0,537.72998046875,1522400.0,0.005479150075978101,-2.4461388221153846,0.40135207258493905,46.27055928603344,38.544772604131765,-12.47308077742889,1.5222528717438308,-15.141837481019138,-33.99378590515147,19.207516287727366,6.019958496093636,-8.780815580470744,1.3565155029297102,-24.467954186807788,27.180985192667208,-11.555719341939039,14.26875034779846,-26.479390869140616,89.75736097071851,56.01258969333139,12.912234844868724,9,-11.95501708984375,-0.8800048828125,-19.795005798339844,-59.91000366210943,-66.25003051757812,0,-0.1356947273916974,1.2991881153912195,536.5800170898439,-1.2207188310575936,529.1199951171875,-1.1554029672244197,529.6400146484375,-0.1356947273916974
9119,2022-09-13,510.2999877929688,532.239990234375,508.6900024414063,530.7899780273439,2881400.0,-0.054159309535294686,1.01367875539506,-11.446672122204069,34.955965012473996,37.83470361593177,15.078078914906598,29.460754318736633,15.159574001093404,-6.31083620010827,18.23873238241125,30.830017089843693,-11.906604196072067,-26.091015624999898,-54.463633309132035,2.2816020591322967,-40.27732446706597,-11.904706782933829,32.29998779296869,4.74782254972723,-29.632999823831625,14.186308842066092,9,15.345001220703068,26.420013427734318,9.42502593994135,-25.60997009277355,-38.86999511718756,1,-0.07501469663923899,-2.4461388221153846,539.52001953125,1.2991881153912195,536.5800170898439,-1.2207188310575936,529.1199951171875,-0.07501469663923899
9120,2022-09-14,508.0,514.010009765625,503.1199951171875,513.8599853515625,2007300.0,-0.00450712884183313,2.5356994233398726,0.28599258879740647,33.501998478983054,36.661569534003206,16.592742415509974,29.739796698406963,18.455916383800968,-5.388656210421971,16.68454840124823,10.8900146484375,-12.635153166655073,-26.140002441406295,-56.05905323883462,3.779048356022031,-41.09952784012046,-11.180477042692132,34.5999755859375,12.36070743924309,-22.521132209916654,14.95952539871415,9,14.8599853515625,25.93499755859375,15.647514343261719,-19.46998596191412,-43.3800048828125,2,-0.08192912424643206,1.01367875539506,510.2999877929688,-2.4461388221153846,539.52001953125,1.2991881153912195,536.5800170898439,-0.08192912424643206
9121,2022-09-15,503.5,509.05999755859375,500.5299987792969,508.3999938964844,1749600.0,-0.008858267716535417,1.7427643425229495,0.8361785230705134,27.206099626925806,34.641854263213304,20.31300137247058,31.705306755388392,23.77899929160901,-1.986637761564623,15.101833409504312,8.529998779296875,-13.871949084058201,-27.999002075195335,-58.980558820635224,2.9825546702446104,-43.48978044791534,-12.508223702475334,37.52077636718752,7.059669260940307,-23.376491969552983,15.49077837271997,9,18.064987182617188,29.139999389648438,22.540016174316406,-11.72999572753912,-25.32000732421875,3,-0.07052633518495532,2.5356994233398726,508.0,1.01367875539506,510.2999877929688,-2.4461388221153846,539.52001953125,-0.07052633518495532
9122,2022-09-16,504.1400146484375,506.4400024414063,497.2999877929688,499.5700073242188,3004800.0,0.0012711313772344468,-1.0065791677554032,-0.9326557176933549,33.790131585061246,34.51118574391148,17.599923175617732,28.02718812791204,23.91232695482927,-3.6763340396403805,13.250565750388033,9.1400146484375,-14.000112376803145,-24.51798706054683,-54.53011413669071,5.494140015597054,-39.524050598618715,-9.511923522474945,34.45131506347661,15.09940110078877,-18.30885213548612,15.00606353807194,9,15.809967041015625,26.884979248046875,26.145004272460938,-6.184997558593807,-7.170013427734375,4,-0.09816721409520535,1.7427643425229495,503.5,2.5356994233398726,508.0,1.01367875539506,510.2999877929688,-0.09816721409520535
9123,2022-09-19,506.5700073242188,506.7099914550781,498.8900146484375,502.1600036621094,1441300.0,0.004820074989436929,2.3347648700880397,0.9649883138564518,35.933385124958946,35.272921172567884,14.755800596066422,22.999100116388888,22.087410179118876,-6.921809137468415,11.620981401988676,7.819976806640625,-14.315059502089639,-19.689993286132733,-48.64355470443542,9.263568132169894,-34.16677399528402,-5.213212576981391,28.7180150341797,26.531250382124817,-7.658042196968594,14.476780709151317,9,13.379974365234318,24.454986572265568,23.71250915527338,-8.614990234375114,-7.510009765625057,0,-0.08370016638065048,-1.0065791677554032,504.1400146484375,1.7427643425229495,503.5,2.5356994233398726,508.0,-0.08370016638065048
9124,2022-09-20,499.5199890136719,503.42999267578125,493.4200134277344,503.0,1843100.0,-0.013917164870826504,3.612897555075837,-0.7891174821980841,35.87978788238385,35.36980004339026,20.973218818342616,27.85847396608483,29.75816649925241,-0.7416573046646704,10.873762920789664,13.149993896484432,-15.560637458276915,-24.44251251220703,-54.25738567337453,5.372360648960466,-39.34994909279078,-9.535075931623282,32.72899057949223,29.62591875119499,-7.497389804837834,14.907436580583761,9,18.490005493164062,29.565017700195312,30.345016479492188,-1.5649719238281818,-0.069976806640625,1,-0.05255044958627575,2.3347648700880397,506.5700073242188,-1.0065791677554032,504.1400146484375,1.7427643425229495,503.5,-0.05255044958627575
9125,2022-09-21,493.0700073242188,506.42999267578125,493.0,502.5,2082600.0,-0.012912359527771589,-1.8066838866035269,2.7097594555961706,34.15222199490741,35.69341545050754,24.239228742843522,32.09479390533403,37.03527657047556,4.665660976886102,10.638316542317073,13.42999267578125,-15.158851118828238,-28.442494201660054,-59.99467679174569,3.1096883884255817,-44.218585496702815,-12.666402906617236,35.296075652402294,0.4359111759724131,-38.98528945098264,15.776091295042818,9,24.729980468749943,35.80499267578119,36.51249694824213,4.885009765624886,3.470001220703068,2,-0.0438883207799905,3.612897555075837,499.5199890136719,2.3347648700880397,506.5700073242188,-1.0065791677554032,504.1400146484375,-0.0438883207799905
9126,2022-09-22,487.1700134277344,494.0,484.4100036621094,494.0,3133100.0,-0.01196583407800933,1.808203570072161,0.7242833379719269,26.775070092204174,34.273913231547986,26.331914442878315,35.39508805914886,43.65770162657532,9.961583695038257,10.576547419388408,9.589996337890625,-14.469562739794014,-31.539990234374955,-64.88011450277065,1.8001340340206866,-48.21005236857275,-14.869928100177106,36.95213959169223,12.376732181419573,-26.57709596156801,16.67006213419783,9,26.334976196289062,37.40998840332031,46.74247741699219,14.41497802734375,23.699981689453125,3,-0.04628777980788401,-1.8066838866035269,493.0700073242188,3.612897555075837,499.5199890136719,2.3347648700880397,506.5700073242188,-0.04628777980788401
9127,2022-09-23,466.3999938964844,482.3200073242188,463.5299987792969,478.9400024414063,5377800.0,-0.042634027051689616,-1.0557997592650468,1.8360224302406196,23.939497179848473,31.79268410863855,40.342430505924085,52.19636500048932,64.28796599793282,30.04485108698077,10.52124602641069,23.6400146484375,-15.704954561092109,-48.09150848388674,-85.45883421238011,-10.724182755393315,-66.77517134813343,-29.407845619640057,52.16245821291784,6.646585465488557,-33.837400773795835,18.683662864246703,9,31.485000610351562,47.74000549316406,67.51249694824219,35.18499755859375,35.100006103515625,4,0.025257287593171363,1.808203570072161,487.1700134277344,-1.8066838866035269,493.0700073242188,3.612897555075837,499.5199890136719,0.025257287593171363
9128,2022-09-26,480.2999877929688,484.1099853515625,465.2099914550781,465.8699951171875,4001900.0,0.029802731728957754,-1.3999992249503967,-1.1507163351674687,33.19107575329102,31.596585302062664,19.175135497130043,36.08902192473198,50.05191481029016,15.545852135665257,11.094105470403756,18.899993896484375,-16.49602481178431,-31.6155136108398,-71.00178658169051,7.7707593600109135,-51.308650096265126,-11.92237712541447,29.457271783616534,39.090889043334386,-2.9550243903886937,19.69313648542535,9,8.47001647949213,31.09501647949213,58.45251464843744,23.675018310546818,19.660003662109318,0,0.03470750333418682,-1.0557997592650468,466.3999938964844,1.808203570072161,487.1700134277344,-1.8066838866035269,493.0700073242188,0.03470750333418682
9129,2022-09-27,478.2999877929688,488.3999938964844,475.42999267578125,485.489990234375,2412400.0,-0.004164064232418996,-1.006188486865397,-0.4982679203623985,25.80128721484735,30.740950717158697,18.057519179023416,35.767529591235586,51.90007153340815,16.668073468990258,12.174990020103357,12.970001220703125,-19.059294222873575,-30.97751312255855,-71.99838831867925,10.04336207356215,-51.487950720618926,-10.467075524498227,24.060910056050375,34.428883718051814,-3.100916461309126,20.510437598060346,9,7.995010375976506,29.96501159667963,64.23751831054682,25.675018310546818,5.210021972656193,1,0.04340374303879524,-1.3999992249503967,480.2999877929688,-1.0557997592650468,466.3999938964844,1.808203570072161,487.1700134277344,0.04340374303879524
9130,2022-09-28,488.2900085449219,491.5499877929688,474.1900024414063,481.5299987792969,2419500.0,0.020886516844899505,1.6144618736182956,-0.9401957538560868,32.33234161176546,31.310533159918656,5.562578517760869,24.194470416508466,41.74446694529274,6.282323319259547,13.407239145541395,17.3599853515625,-22.759310434377653,-19.194992065429688,-60.61251272486152,22.222528594002142,-39.9037523951456,1.5137682642862273,7.857945452941749,81.26028478397822,46.39048366321774,20.708760329715922,9,-3.170013427734375,19.80998229980463,54.24749755859375,15.68499755859375,-2.0,2,0.022855277533459173,-1.006188486865397,478.2999877929688,-1.3999992249503967,480.2999877929688,-1.0557997592650468,466.3999938964844,0.022855277533459173
9131,2022-09-29,478.9800109863281,489.010009765625,474.0700073242188,485.6099853515625,1963900.0,-0.019066532994064467,1.224866215985903,-0.9807640218137167,25.4684926948906,30.38590661656636,12.324716298696444,31.735488669409506,50.649298132745116,15.36133852245257,14.805952279578028,14.940002441406193,-23.199902887374947,-26.34899139404297,-69.0330762033874,16.3350934153014,-47.691033798715125,-5.0069489893707555,12.569976806640682,55.13925148040797,26.627352832042575,21.342042404672195,9,6.139984130859375,29.11997985839838,63.5574951171875,24.9949951171875,7.42999267578125,3,0.03666123252708142,1.6144618736182956,488.2900085449219,-1.006188486865397,478.2999877929688,-1.3999992249503967,480.2999877929688,0.03666123252708142
9132,2022-09-30,472.2699890136719,483.8299865722656,471.8699951171875,480.6600036621094,2436700.0,-0.014008981207459525,-1.6028266110553966,1.2654671324873072,22.249736242353322,28.865501185165737,15.688354748812174,35.79960276070085,56.69825726001136,21.8713458750085,16.069748905311677,11.959991455078125,-23.578945301464955,-30.214013671875023,-73.7831921861474,13.355164842397414,-51.99860292901121,-8.429424414738833,19.279998779296932,26.803335384059196,5.7891284810648855,21.78458925713621,9,12.710006713867188,35.83000183105463,70.72750854492188,31.70501708984375,16.279998779296932,4,0.08173292184864667,1.224866215985903,478.9800109863281,1.6144618736182956,488.2900085449219,-1.006188486865397,478.2999877929688,0.08173292184864667
9133,2022-10-03,477.7300109863281,480.8399963378906,470.3999938964844,474.5,2338500.0,0.011561230016032598,1.209528607459221,-0.3849827588715427,33.2820269097127,28.576861077091163,6.377861267214996,28.544012275936154,50.618608483830826,16.199034776628537,17.033696849151553,10.44000244140625,-22.874188190007715,-22.68499298095702,-66.85576193974725,21.485775977833214,-44.770377460352165,-0.5996085015619315,11.279998779296875,34.65730120641856,11.10692077518268,22.085384479395103,10,7.2499847412109375,30.36997985839838,65.75498962402344,26.2449951171875,15.029998779296875,0,0.049756114263359796,-1.6028266110553966,472.2699890136719,1.224866215985903,478.9800109863281,1.6144618736182956,488.2900085449219,0.049756114263359796
9134,2022-10-04,486.1300048828125,488.0199890136719,480.7300109863281,483.8299865722656,2175600.0,0.017583140483767412,1.3980243840003213,0.7120775502876957,39.43581288854533,29.16392673193982,-4.6055708429978495,18.51222411212541,41.702517661921775,7.831115487157092,18.107941585193267,10.28997802734375,-23.340980810065275,-12.646498107910134,-56.35893510332971,31.065938887509503,-34.50271660561998,9.209720389799656,-22.600006103515625,74.37359586634575,47.36681192544064,21.856218497709815,10,-7.3650054931640625,16.934982299804688,56.35249328613281,17.845001220703125,3.839996337890625,1,0.028449152352979068,1.209528607459221,477.7300109863281,-1.6028266110553966,472.2699890136719,1.224866215985903,478.9800109863281,0.028449152352979068
9135,2022-10-05,480.3200073242188,483.8699951171875,474.8200073242188,481.2999877929688,1587700.0,-0.011951530455303283,1.9575147102822743,-0.4260750726445261,38.942960523404395,30.515914557628733,-0.8877100583634956,21.54232603008063,47.47308014571598,13.686033061980709,18.742035876015738,11.309997558593693,-24.497817108453603,-15.990495300292935,-57.899304015586665,25.918313415000796,-36.94489965793986,4.963909057353931,-16.30020874023444,53.30470160524651,22.792631749650266,20.95440435764687,10,-2.7800140380859943,22.74497985839838,60.24499511718744,23.654998779296818,32.80999755859369,2,0.006641410711115681,1.3980243840003213,486.1300048828125,1.209528607459221,477.7300109863281,-1.6028266110553966,472.2699890136719,0.006641410711115681
9136,2022-10-06,482.489990234375,493.8800048828125,481.9200134277344,483.45001220703125,2430700.0,0.004517785803353824,-10.390600476661048,0.9796337817638266,39.82133664363573,32.28056338693843,-4.236926170810193,16.54826035245469,44.95343470753062,11.396968928835179,18.99727534755333,13.559997558593693,-25.243013250087074,-11.489012145996071,-50.82154876450977,27.84352447251763,-31.155280455252978,8.177256163260779,-17.99018784179691,51.49059063443519,18.242856705343044,19.666268309256857,10,-2.9449920654296875,20.574996948242188,57.4525146484375,21.485015869140625,32.97998046875,3,0.007875849007149327,1.9575147102822743,480.3200073242188,1.3980243840003213,486.1300048828125,1.209528607459221,477.7300109863281,0.007875849007149327
9137,2022-10-07,468.1499938964844,479.1099853515625,466.1199951171875,478.260009765625,2568100.0,-0.029720816241026737,1.1998351374328469,10.531025494309873,33.75613041576506,32.34334723832444,11.596957077482898,26.876780426850928,58.32278741497612,25.577038560070946,19.24358120905826,16.3699951171875,-25.719805786873394,-22.407507324218727,-57.84949222851742,13.034477580080022,-40.12849977636813,-4.686514872069324,-2.474983404296893,7.312673145420166,-25.678204486489175,17.720992452149375,10,11.850006103515625,34.91499328613281,70.71001434326172,35.82501220703125,41.529998779296875,4,0.03900461391368215,-10.390600476661048,482.489990234375,1.9575147102822743,480.3200073242188,1.3980243840003213,486.1300048828125,0.03900461391368215
9138,2022-10-10,466.30999755859375,470.25,461.6099853515625,469.6900024414063,1616300.0,-0.003930356428238024,2.8400065104166665,0.3343224112169336,35.31181509239089,33.4000725580515,12.565137180641841,24.191139592516265,58.9856886366174,27.30961167968269,19.283125631381388,8.6400146484375,-25.097472591331837,-20.587002563476574,-49.201558171142324,8.027553044189176,-34.89428036730942,-6.279724759643727,27.57000732421875,14.564640106523022,-18.073130385825365,14.307277803832864,10,11.43499755859375,35.79498291015625,71.64251708984375,40.635009765625,60.15997314453125,0,0.04769357369735672,1.1998351374328469,468.1499938964844,-10.390600476661048,482.489990234375,1.9575147102822743,480.3200073242188,0.04769357369735672
9139,2022-10-11,472.0199890136719,477.25,463.70001220703125,465.0,2341400.0,0.012245054759651985,-1.817055645614113,-2.0769168261764253,40.62861141114211,34.32188031353779,6.560559446193281,16.30207955701269,51.96305225340484,22.499423635774917,20.372211856514223,13.54998779296875,-22.05723896621282,-12.963011169433571,-40.067578573365495,14.141556234498296,-26.515294871399533,0.5892725325323909,21.21461547851561,32.259055969979876,-4.268124258218116,13.552283701965942,10,5.725006103515625,30.084991455078125,65.36000061035156,39.605010986328125,52.089996337890625,1,0.043938861138680396,2.8400065104166665,466.30999755859375,1.1998351374328469,468.1499938964844,-10.390600476661048,482.489990234375,0.043938861138680396
9140,2022-10-12,466.3800048828125,479.739990234375,466.2999877929688,474.3200073242188,2043900.0,-0.01194861290227267,-2.3185041179706602,-1.1310562489403684,40.722889269280465,36.01681326624777,9.795913872878316,19.672757602464685,56.30578670151715,29.118857398897774,21.100563609888592,13.440002441406193,-20.972773321145098,-16.521995544433594,-42.55558288292599,9.511591794058802,-29.538789213679763,-3.5052018751874243,26.222107226562514,14.781582411596483,-23.775985360518398,13.016793669246194,10,11.364990234375,35.7249755859375,69.24000549316406,48.35499572753906,54.940002441406364,2,0.05058106284770525,-1.817055645614113,472.0199890136719,2.8400065104166665,466.30999755859375,1.1998351374328469,468.1499938964844,0.05058106284770525
9141,2022-10-13,467.989990234375,471.739990234375,449.0299987792969,458.1900024414063,3390900.0,0.003452089143416437,1.6254343906887805,-1.2342550100315777,50.85584918157092,39.195270259494166,7.222583121159289,16.09104466099268,53.27606913301838,28.61141369868642,22.03106394550323,22.709991455078125,-18.883138993591672,-13.136509704589855,-38.0757784780771,11.802759068897387,-25.606144091333476,-0.6668753178462339,23.992279339843776,61.73883663501623,18.35389457991691,12.469634386743634,10,3.4650115966796875,27.824996948242188,67.63002014160156,46.74501037597656,55.679992675781136,3,0.09645508577187911,-2.3185041179706602,466.3800048828125,-1.817055645614113,472.0199890136719,2.8400065104166665,466.30999755859375,0.09645508577187911
9142,2022-10-14,454.6499938964844,473.3900146484375,453.7900085449219,472.0299987792969,2301600.0,-0.028504875352589942,-1.0523592834271764,-1.7734720950654985,36.10960813017745,39.50944595065692,19.892217504637756,26.913118644023427,65.13229634428512,42.779201897412634,22.764478013671706,19.600006103515625,-18.546971886209633,-24.00200500488279,-49.14690825856093,1.1428982487953476,-36.57445663172189,-11.429553378043693,35.61418484593753,18.300217130989115,-24.56923189574694,12.572451626839076,10,16.805007934570312,41.16499328613281,80.97001647949219,60.08500671386719,68.72000122070312,4,0.13377318293880425,1.6254343906887805,467.989990234375,-2.3185041179706602,466.3800048828125,-1.817055645614113,472.0199890136719,0.13377318293880425
9143,2022-10-17,464.1700134277344,466.8800048828125,460.4800109863281,461.6499938964844,2097500.0,0.020939227227654067,-1.6337502825710195,-0.1449953293017833,42.92439984901666,39.89706672404263,9.215545198950451,14.813209757217805,54.29268150945404,34.01932726048511,23.560258775550686,12.230010986328125,-16.291393267386297,-12.361985778808616,-34.57477959400899,9.850808036391754,-23.468382686408802,-1.255588871208431,24.44479811616253,49.29996372869061,5.141306569861975,11.106396907600182,10,7.2849884033203125,31.644973754882812,67.79750061035156,50.56498718261719,67.77999877929676,0,0.09804592699121484,-1.0523592834271764,454.6499938964844,1.6254343906887805,467.989990234375,-2.3185041179706602,466.3800048828125,0.09804592699121484
9144,2022-10-18,473.2699890136719,476.5199890136719,468.8299865722656,473.20001220703125,1864000.0,0.019604832976471975,1.3409526906194116,0.02776835884518504,42.411062318053965,40.28241136789258,-2.123802377428774,3.842841592309867,43.91199195378954,25.701808564590692,23.76674825932555,12.3499755859375,-12.623216149374798,-1.9495101928711165,-21.369678240490998,17.470657854748765,-11.659594216681057,7.760573830938824,13.761430019641011,78.93193415515178,37.836067781120555,9.710084023809955,10,-1.8149871826171875,17.365005493164062,59.83251953125,41.46501159667969,61.220001220703125,1,0.1124093708124736,-1.6337502825710195,464.1700134277344,-1.0523592834271764,454.6499938964844,1.6254343906887805,467.989990234375,0.1124093708124736
9145,2022-10-19,471.42999267578125,474.8699951171875,466.95001220703125,467.80999755859375,1207600.0,-0.003887836500525488,-1.9663047205394901,51.731356301788054,45.873854172677724,40.954913315563914,-1.8746054729783168,4.193500476987879,44.61949496728778,27.92424322229226,24.29091883428124,7.91998291015625,-11.471187929384428,-2.7075057983398665,-20.26183716504687,14.846825568367137,-11.484671481693397,6.069659885013664,14.081369547370969,81.48418280801783,40.4229295178946,8.777165683353513,10,-7.0449981689453125,10.090011596679688,59.75250244140625,43.30500793457031,62.229980468749886,2,0.11174510212380806,1.3409526906194116,473.2699890136719,-1.6337502825710195,464.1700134277344,-1.0523592834271764,454.6499938964844,0.11174510212380806
9146,2022-10-20,464.6199951171875,472.0799865722656,462.9100036621094,471.0,1709500.0,-0.01444540581718401,1.14754250673604,-1.7624346653178216,45.8237802706167,42.29576329943632,2.3847399793177715,9.726151742965214,50.065565191415885,34.988831126483774,24.392484770645165,9.16998291015625,-11.834990960426182,-8.390002441406239,-25.304931189147112,8.524926306334635,-16.847466815276675,0.06746193246419807,19.432112568210528,47.646264312259675,4.583962278342021,8.457464373870442,10,-0.2350006103515625,14.425003051757812,63.777496337890625,56.7550048828125,66.29998779296864,3,0.12203523912639702,-1.9663047205394901,471.42999267578125,1.3409526906194116,473.2699890136719,-1.6337502825710195,464.1700134277344,0.12203523912639702
9147,2022-10-21,478.17999267578125,479.5700073242188,462.2799987792969,463.7099914550781,2508400.0,0.02918513559704561,1.0046351254049035,-2.268023533913709,50.22569068697214,43.95286058772312,-10.731402151242662,-3.0631154113743833,35.51674022907412,21.83735028088779,23.22102308652343,17.290008544921932,-11.439695477448879,4.580995178222679,-12.184531178636917,21.346521535082275,-3.801768000207119,12.963758356652477,4.471230653372743,92.71862276013854,46.58581196797366,8.382763178429785,10,-13.794998168945312,-0.30999755859375,48.92250061035156,43.42500305175781,50.780029296874886,4,0.09513152145873716,1.14754250673604,464.6199951171875,-1.9663047205394901,471.42999267578125,1.3409526906194116,473.2699890136719,0.09513152145873716
9148,2022-10-24,496.9700012207031,498.0,481.010009765625,481.6099853515625,2366200.0,0.03929484468761957,-1.0519352716456858,1.061507572450243,54.923693527679724,45.54120304511619,-27.619395600962434,-21.65023333446618,15.774346042835305,3.7166457324811972,21.878803730446222,19.82000732421875,-10.869532034322617,22.537503051757824,2.949377065731028,42.12562903778462,12.743440058744454,32.33156604477119,-47.94000244140625,97.11646488214593,52.30227454829287,9.794062993013398,10,-23.455001831054688,-19.100006103515625,28.517486572265625,27.31500244140625,42.279998779296875,0,0.05312190641615855,1.0046351254049035,478.17999267578125,1.14754250673604,464.6199951171875,-1.9663047205394901,471.42999267578125,0.05312190641615855
9149,2022-10-25,499.05999755859375,500.1900024414063,490.5,493.3200073242188,2130900.0,0.004205477861353835,1.4225006103515423,0.37369689479989376,58.80970457379512,47.55084919006226,-28.46365726413495,-23.29978968212629,12.461302737042843,1.8259875083012957,20.89957675927252,9.690002441406307,-8.042759838967129,23.589498901367165,1.1463211629893522,46.03267663974498,12.367910032178258,34.81108777055607,-49.0505987548828,97.01924354087578,51.078143358042595,11.221588869188917,10,-24.449996948242188,-21.330001831054688,26.427490234375,25.225006103515625,4.79998779296875,1,0.06590392900520103,-1.0519352716456858,496.9700012207031,1.0046351254049035,478.17999267578125,1.14754250673604,464.6199951171875,0.06590392900520103
9150,2022-10-26,499.45001220703125,507.4200134277344,495.6900024414063,498.0,2088700.0,0.0007814985179046552,-2.8649083468241177,0.2526157968610463,58.10863888859708,48.356714713065166,-26.450974840838626,-24.043583470770557,10.593186229928563,1.8209891852222881,20.304856670083144,11.730010986328068,-5.186524190680473,23.42151336669923,-0.8445861419206722,47.68761287531913,11.288463612389307,35.55456312100915,-47.43338925781251,82.34382225443295,35.57193860299333,12.133049754309937,10,-18.845001220703125,-21.225006103515625,24.097488403320312,24.834991455078125,-4.920013427734375,2,0.07015712718176692,1.4225006103515423,499.05999755859375,-1.0519352716456858,496.9700012207031,1.0046351254049035,478.17999267578125,0.07015712718176692
9151,2022-10-27,496.5400085449219,503.010009765625,494.1400146484375,499.80999755859375,1576600.0,-0.005826416239836041,-1.1982702874408648,-2.255145851748958,65.2388759043068,51.59330002130176,-21.305789955811065,-20.81792212478865,11.854413532107287,5.163352207814796,19.630820341859987,8.8699951171875,-3.405480396330404,19.633509826660145,-6.295948978544516,45.562968631864806,6.668780424057843,32.59823922926245,-41.199182166992216,75.89720568868023,23.13704675400544,12.964729402602316,10,-12.589996337890625,-18.31500244140625,26.7974853515625,27.7449951171875,-7.8800048828125,3,0.07475724807833095,-2.8649083468241177,499.45001220703125,1.4225006103515423,499.05999755859375,-1.0519352716456858,496.9700012207031,0.07475724807833095
9152,2022-10-28,510.8699951171875,512.8200073242189,495.9700012207031,497.2999877929688,2369300.0,0.028859681648330193,-1.0764049760823269,-4.149863277057593,71.09050412958132,54.72286716358672,-29.974445244482354,-33.84296717016798,-4.141412327102216,-8.63554006190384,18.9998276383754,16.85000610351574,-0.6787062448134407,32.03349609374999,2.1173895253339765,61.949602662166,17.075442809541983,46.991549377957995,-52.404417516269575,93.86981340240769,34.779564095725405,14.958053284208018,10,-23.31999206542963,-29.94499206542963,8.172500610351562,13.415008544921875,-29.709991455078125,4,0.0392467515896473,-1.1982702874408648,496.5400085449219,-2.8649083468241177,499.45001220703125,1.4225006103515423,499.05999755859375,0.0392467515896473
9153,2022-10-31,501.5,509.6400146484375,500.5,509.6400146484375,2192200.0,-0.018341251603625985,1.2456998035481308,-0.5998533717745189,63.48582914449395,57.064507922080054,-16.486003963287146,-23.822257047099697,3.6268069403415666,1.2769706976813495,18.24925537498024,10.3699951171875,0.530486554484753,21.475001525878895,-10.098748880244557,53.04875193200235,5.688126322817197,37.26187672894059,-38.68606802121798,49.28313794979889,-12.65575399543146,15.786875203061713,10,-13.94999694824213,-20.57499694824213,4.5124969482421875,12.639999389648438,-19.529998779296875,0,0.05475577661546582,-1.0764049760823269,510.8699951171875,-1.1982702874408648,496.5400085449219,-2.8649083468241177,499.45001220703125,0.05475577661546582
9154,2022-11-01,499.9599914550781,507.3900146484375,499.7799987792969,503.70001220703125,1586300.0,-0.00307080467581633,-2.7121973367870247,0.4594611820104075,65.96007244154882,59.29630995195462,-12.026597904957839,-22.338313036371687,3.8061969076338755,3.291220951561513,18.140885943616375,7.610015869140625,4.670952448439721,19.243493652343773,-13.478147537789141,51.96513484247669,2.882673057277316,35.60431424741023,-33.14557344866114,31.156204971034242,-35.22975702738722,16.36082059506647,11,-12.409988403320256,-19.034988403320256,0.1225128173828125,14.180007934570312,-18.53997802734375,1,0.07858630533729838,1.2456998035481308,501.5,-1.0764049760823269,510.8699951171875,-1.1982702874408648,496.5400085449219,0.07858630533729838
9155,2022-11-02,483.510009765625,503.239990234375,483.2699890136719,497.7999877929688,2464400.0,-0.032902596148898344,-1.7041265826969487,3.8208285394890527,56.46452114799401,60.478614493885445,7.059520913651852,-5.941726146055657,18.785964538550786,20.264155828346702,17.216409154748302,19.970001220703125,7.310069777675551,2.6340118408203352,-30.11058275992343,35.3786064415641,-13.738285459551548,19.00630914119222,-13.015144613783889,0.8122524643832686,-63.42847468330121,16.37229730037189,11,4.039993286132869,-2.5850067138671307,13.769989013671875,30.629989624023438,-0.490020751953125,2,0.042088013019217385,-2.7121973367870247,499.9599914550781,1.2456998035481308,501.5,-1.0764049760823269,510.8699951171875,0.042088013019217385
9156,2022-11-03,486.2900085449219,491.3299865722656,479.7099914550781,480.8800048828125,2010400.0,0.005749619910959902,-1.998696609215091,-0.37858726246865865,64.45013714515086,62.05910854479419,8.578829785667551,-8.877599387692783,14.500670471736953,18.205181543595472,17.22511880129677,11.6199951171875,9.606384516017556,5.224009704589832,-27.604010393154,38.052029802333664,-11.190000344282112,21.638019753461776,-12.409132019290553,19.87319219613081,-48.10587014309274,16.414010048871926,11,9.97499084472662,-5.365005493164006,10.319984436035156,27.849990844726562,1.389984130859375,3,0.01694460114249674,-1.7041265826969487,483.510009765625,-2.7121973367870247,499.9599914550781,1.2456998035481308,501.5,0.01694460114249674
9157,2022-11-04,486.4100036621094,492.6300048828125,476.489990234375,490.3999938964844,1987300.0,0.00024675628756298806,2.8201162916681715,-0.7375208010153717,61.111111111111114,62.74659938739768,10.89472942974379,-7.967981605674538,12.602340614410593,18.773512635451425,16.37136289008651,16.1400146484375,11.777525357647392,4.431004333496105,-27.896395151016804,36.75840381800896,-11.732695408760321,20.59470407575253,26.41000366210949,29.92460368604202,-38.74764455103727,16.16369974225643,11,8.244995117187557,-5.485000610351506,10.199989318847656,27.729995727539062,1.790008544921875,4,0.004625727232293819,-1.998696609215091,486.2900085449219,-1.7041265826969487,483.510009765625,-2.7121973367870247,499.9599914550781,0.004625727232293819
9158,2022-11-07,488.5499877929688,490.0,474.5,477.0499877929688,2036000.0,0.004399547942574689,1.152774127919315,-2.8822125680719575,58.20446981750733,62.67935108114347,8.308487787411934,-8.807960735842983,9.283132134349387,17.27757738583017,15.281992091846622,15.5,14.77126626340089,5.458988952636787,-26.120378103608857,37.03835600888249,-10.330694575486064,21.248672480759637,23.543419189453232,42.71809527344275,-23.637842414327103,15.789683528122845,11,5.110015869140625,-7.6249847412109375,7.990005493164006,25.59001159667963,-5.029998779296932,0,-0.015126362328333642,2.8201162916681715,486.4100036621094,-1.998696609215091,486.2900085449219,-1.7041265826969487,483.510009765625,-0.015126362328333642
9159,2022-11-08,492.760009765625,498.260009765625,484.510009765625,490.7300109863281,1709900.0,0.00861738220826691,1.1105143957261334,0.17652163298233695,61.16871885602375,63.019359966413106,3.4764151925725173,-11.999758556252345,3.9429947189363475,13.854872914274438,14.544535499241812,13.75,16.594317678287098,8.63200988769529,-22.778290478163967,40.04231025355455,-7.073140295234339,24.33716007062492,17.829660937500137,63.53519822628463,-0.8696460802565227,15.70515018292962,11,0.8999938964844318,-11.83500671386713,3.7799835205078125,21.379989624023438,-28.850006103515625,1,-0.02189708647431432,1.152774127919315,488.5499877929688,2.8201162916681715,486.4100036621094,-1.998696609215091,486.2900085449219,-0.02189708647431432
9160,2022-11-09,489.9700012207031,497.5799865722656,486.8599853515625,491.8999938964844,1640500.0,-0.005662002779505015,-1.6306672657829702,-0.9507358799741428,63.85700544725584,62.86581880451854,5.342039407560094,-7.749133606192345,5.770253008818713,17.504921760457194,13.974716236679702,10.720001220703125,16.378308152243847,4.662501525878895,-25.69569812977761,35.0207011815354,-10.516598301949386,19.841601353707176,19.176082654297034,65.109405986375,-1.3568219772991341,15.179099827828262,11,3.690002441406307,-9.044998168945256,0.9449920654296875,24.169998168945312,-28.519989013671875,2,-0.017450023004811466,1.1105143957261334,492.760009765625,1.152774127919315,488.5499877929688,2.8201162916681715,486.4100036621094,-0.017450023004811466
9161,2022-11-10,513.1300048828125,514.8499755859375,501.3999938964844,504.95001220703125,3098300.0,0.04726820745027038,1.314984163335627,-4.238354258246102,67.29000181770859,62.443540769866026,-17.005503759577323,-28.832208680516487,-18.037462848652808,-4.913816319080695,12.854426916693985,24.879974365234375,16.06441693349575,25.565504455566384,-6.05730867865941,57.18831758979218,9.754097888453487,41.37691102267928,-38.6300048828125,95.73736866466795,31.245554642097815,15.811406567112902,11,-18.45501708984375,-31.190017700195312,-22.8275146484375,1.0099945068359375,-54.5,3,-0.05867911753867727,-1.6306672657829702,489.9700012207031,1.1105143957261334,492.760009765625,1.152774127919315,488.5499877929688,-0.05867911753867727
9162,2022-11-11,515.469970703125,516.8400268554689,506.7099914550781,513.1300048828125,2393500.0,0.004560181236813232,2.9881415801613427,0.28605964736869594,60.93120847423947,62.15969402872665,-20.8130587638384,-27.807789249297798,-21.239227017691235,-6.441087874110849,11.854638486078562,10.130035400390739,15.900555589457724,24.864471435546875,-5.084284894652342,54.813227765746035,9.890093270447267,39.83884960064648,-40.16297119140626,96.76415851831965,34.895532347653216,14.974378165099585,11,-19.799957275390568,-32.53495788574213,-24.16497802734375,-1.3299713134765625,-57.64996337890619,4,-0.053911924276475176,1.314984163335627,513.1300048828125,-1.6306672657829702,489.9700012207031,1.1105143957261334,492.760009765625,-0.053911924276475176
9163,2022-11-14,509.67999267578125,520.7000122070311,509.4200134277344,515.77001953125,1820200.0,-0.011232425468831742,-2.4130177842619096,-2.6026135948667117,56.012229152874085,61.05437810776278,-15.355521542674978,-19.429671727743653,-16.071782397128743,-0.1039794417840767,10.880955828349872,11.279998779296761,15.118767191157474,16.79899444580076,-11.566483103427913,45.16447199502949,2.6162556711864227,30.981733220415094,-32.71167207031249,69.54954742240766,11.626274257020171,14.182738774614359,11,-12.079986572265682,-24.814987182617244,-18.147499084472656,4.4600067138671875,-47.6199951171875,0,-0.04214405269467558,2.9881415801613427,515.469970703125,1.314984163335627,513.1300048828125,-1.6306672657829702,489.9700012207031,-0.04214405269467558
9164,2022-11-15,526.469970703125,529.7999877929689,520.0,520.0,2502200.0,0.03294219562984546,-2.029376249952867,-1.062387877208631,62.90106083063138,61.76954918361139,-31.278910134780745,-33.760609972458155,-33.29525940578537,-16.393251690631416,10.855120727501502,20.119995117187614,12.605452813533134,30.928973388671864,0.41075798053873314,61.44718879680505,15.66986568460527,46.18808109273846,-46.87774860156247,92.24495365507298,35.86531763540116,15.259107704066588,11,-24.319976806640568,-37.05497741699213,-36.54498291015625,-13.28997802734375,-67.75997924804688,1,-0.08158106649861041,-2.4130177842619096,509.67999267578125,2.9881415801613427,515.469970703125,1.314984163335627,513.1300048828125,-0.08158106649861041
9165,2022-11-16,524.1099853515625,528.5599975585939,520.1699829101561,521.3099975585939,1833600.0,-0.004482658998405276,-2.3031442611526374,0.43276668804949,63.23317920724524,61.6343316349552,-25.204716669815184,-28.724325602130875,-31.751369039209862,-13.499366644617908,10.717031405099913,8.390014648437727,11.60407960151349,25.93498840332029,-4.912870660578733,56.782847467219256,10.511058871370778,41.3589179352698,-40.50114199468749,79.96477583007261,24.977718025649438,15.423929531949494,11,-21.959991455078068,-34.69499206542963,-34.18499755859375,-10.92999267578125,-61.459991455078125,2,-0.11486135233441919,-2.029376249952867,526.469970703125,-2.4130177842619096,509.67999267578125,2.9881415801613427,515.469970703125,-0.11486135233441919
9166,2022-11-17,521.3200073242189,521.7899780273439,512.9600219726561,519.0,1902500.0,-0.005323268217208632,4.4172361498565325,0.8285776566758236,55.64073487396295,61.02651205304985,-18.911972091648693,-22.628922368112683,-29.809967547378847,-9.97648368569287,10.109156698178687,11.149963378906364,10.39089409552497,20.310009765625125,-7.858891452160833,48.47891098341108,6.225559156732174,34.394460374518076,-34.01587241245636,63.27422341408373,12.660064104697362,14.084450608892974,11,-19.170013427734432,-31.905014038085994,-31.395019531250114,-8.140014648437614,-62.820007324218864,3,-0.11484307963640716,-2.3031442611526374,524.1099853515625,-2.029376249952867,526.469970703125,-2.4130177842619096,509.67999267578125,-0.11484307963640716
9167,2022-11-18,523.6699829101561,529.5399780273439,518.1900024414061,526.8699951171875,1584400.0,0.004507741028392465,1.6580807467177263,-1.3793112520059796,62.948264405774275,61.55360034063506,-17.23303463704002,-22.55243865355095,-33.2392041568728,-11.592088519387858,10.259475350556272,11.349975585937727,11.6925203286375,20.385485839843625,-7.364761509420191,48.13573318910744,6.510362165211745,34.260609514475505,-32.96617976789713,69.92142986563469,18.348296869915167,13.875123674631903,11,-16.514984130859204,-31.874984741210767,-40.0349884033202,-16.7799835205077,-70.67999267578114,4,-0.12420031727979008,4.4172361498565325,521.3200073242189,-2.3031442611526374,524.1099853515625,-2.029376249952867,526.469970703125,-0.12420031727979008
9168,2022-11-21,523.3699951171875,527.280029296875,522.0800170898439,525.739990234375,1268300.0,-0.0005728565752451953,-1.1010357583231085,0.7406206488775033,63.8734427849504,61.85412522162691,-12.822865502532807,-21.263406364806883,-34.13899486289671,-10.702748834560452,11.187925460021237,5.200012207031136,11.982207053735067,18.76549835205077,-10.204789413574531,47.73578611767607,4.280354469238091,33.25064223486345,-29.538497202871724,61.81706813189983,7.344849370090927,14.48514388281265,11,-15.040008544921818,-28.229995727539006,-39.73500061035156,-16.479995727539062,-66.83999633789062,0,-0.12524597971706697,1.6580807467177263,523.6699829101561,4.4172361498565325,521.3200073242189,-2.3031442611526374,524.1099853515625,-0.12524597971706697
9169,2022-11-22,531.9500122070311,532.7999877929689,526.6799926757811,529.9600219726561,1809100.0,0.016393788657911967,2.317123197035575,-0.8396600566572238,81.6601828344933,63.83225604243108,-17.05241021139102,-28.725835699436914,-42.901833659434715,-18.74100573407111,12.137977215012159,9.429992675781364,13.267152236606705,25.70101470947253,-5.585493440250616,56.987522859195735,10.057760634610986,41.34426878433413,-35.2410351024231,95.71584148059621,33.032656137120085,15.64325407486159,11,-14.850021362304574,-34.41001892089827,-48.3150177001952,-25.0600128173827,-75.45001220703114,1,-0.13138455314338204,-1.1010357583231085,523.3699951171875,1.6580807467177263,523.6699829101561,4.4172361498565325,521.3200073242189,-0.13138455314338204
9170,2022-11-23,534.489990234375,536.7999877929689,530.4000244140625,534.0,1288200.0,0.0047748434421603925,1.5048852153555146,0.24622745675377256,81.60245997911886,65.42252917147665,-14.095384814653471,-30.04661457290723,-45.52474118943189,-20.758871538116068,12.768241588973602,6.399963378906364,15.15444202172813,26.488993835449207,-7.038540896579661,60.016528567478076,9.725226469434801,43.25276120146361,-34.17191206093088,90.31039903326689,21.294481115247038,16.76376736601443,11,-12.735000610351562,-34.94999694824213,-53.44499206542969,-27.599990844726562,-81.20999145507812,2,-0.14178001489993697,2.317123197035575,531.9500122070311,-1.1010357583231085,523.3699951171875,1.6580807467177263,523.6699829101561,-0.14178001489993697
9171,2022-11-25,533.6599731445311,535.8599853515625,533.0700073242189,534.1599731445311,744200.0,-0.0015529141892440812,-2.3215375672148313,-1.020428500249128,80.69380516377112,67.61837324809129,-11.227644363438799,-27.71398612283491,-44.64393765509453,-19.476363676954065,13.548661759669997,2.7899780273436363,16.60500610062968,23.802978515624886,-11.133319261248744,58.739276292498516,6.334829627188128,41.2711274040617,-28.96406581674404,83.12725889290368,8.787891795645038,17.46814888843681,11,-10.549972534179574,-34.11997985839827,-60.7074737548827,-26.7699737548827,-77.09997558593739,4,-0.13306221718227895,1.5048852153555146,534.489990234375,2.317123197035575,531.9500122070311,-1.1010357583231085,523.3699951171875,-0.13306221718227895
9172,2022-11-28,530.9199829101561,536.25,528.9400024414061,530.8900146484375,1684300.0,-0.005134337166473046,-2.7201074717729714,-0.059936523437272626,77.31085328958501,69.98488704105918,-6.778418756802125,-24.659172607407754,-41.9045855374103,-16.331946539554224,13.634773387067533,7.309997558593864,18.227790164500902,20.060488891601437,-16.126486057972784,56.24746384117566,1.9670014168143553,38.15397636638852,-22.371585926547255,60.05423515167444,-17.529675257033354,18.093487474787107,11,-6.039978027343636,-31.379989624023267,-59.20498657226551,-24.0299835205077,-80.72998046874983,0,-0.136404703611262,-2.3215375672148313,533.6599731445311,1.5048852153555146,534.489990234375,2.317123197035575,531.9500122070311,-0.136404703611262
9173,2022-11-29,528.9600219726561,533.719970703125,528.0,531.0399780273439,1685700.0,-0.003691631508681903,-1.8599853515625,-69.40529531595317,74.0308660983437,71.22153207080498,-2.0070390028290603,-21.646312488896626,-40.046388702671834,-14.080073406076508,13.691712549031951,5.719970703125,17.651811877733962,16.727526855468682,-20.043279169226253,53.49833288016356,-1.6578761568787286,35.11292986781615,-17.02143409192405,22.529944634089937,-54.48340201588285,18.385403012347446,11,-4.080017089843636,-23.310028076171704,-57.83252716064442,-22.0700225830077,-46.090026855468636,1,-0.14362149989136286,-2.7201074717729714,530.9199829101561,-2.3215375672148313,533.6599731445311,1.5048852153555146,534.489990234375,-0.14362149989136286
9174,2022-11-30,539.25,542.5800170898439,522.1400146484375,527.4099731445311,3601800.0,0.019453224440231454,1.2097227033536084,-5.692440870942563,79.75134118125659,73.05688340125069,-11.503210290016796,-30.400508623042754,-50.093380610381246,-23.973186460412307,14.004311351433211,20.440002441406364,18.255666637148124,25.05300445556645,-13.128235964265173,63.23424487539802,5.962384245650696,44.143624665482264,-24.328044129799537,83.70833320891353,4.974856875855721,19.090620209915787,11,-11.47998046875,-30.709991455078068,-63.55750274658203,-32.36000061035156,-60.5,2,-0.15339824055763218,-1.8599853515625,528.9600219726561,-2.7201074717729714,530.9199829101561,-2.3215375672148313,533.6599731445311,-0.15339824055763218
9175,2022-12-01,503.8599853515625,519.1400146484375,495.6700134277344,519.1400146484375,6970400.0,-0.06562821446163658,2.071983798552415,-1.2905400877378257,45.123598853397155,71.88831273229894,23.146350140754066,6.948497658653537,-14.65867105631105,11.744937138368186,14.801943434437275,43.579986572265625,19.035593243450762,-11.354508972167991,-47.09933687394687,24.39031892961094,-29.226922923057487,6.517904978721447,38.720031738281364,17.45890275946278,-56.68135667574514,17.872413950889456,12,15.265029907226562,4.680023193359432,-27.689987182617188,3.0300140380859375,-22.459991455078125,3,-0.09399433717388295,1.2097227033536084,539.25,-1.8599853515625,528.9600219726561,-2.7201074717729714,530.9199829101561,-0.09399433717388295
9176,2022-12-02,494.5299987792969,498.9700012207031,492.1099853515625,498.5199890136719,3632100.0,-0.018517022275058692,1.8057240570159014,0.26112451467557163,39.73931411894995,69.30954047820735,31.59956845612669,17.842236253942133,-5.201279787682779,21.32576457314576,15.405537566778783,11.75,17.291041584435504,-21.09649505615232,-55.60619784006997,13.413207727765382,-38.351346448111144,-3.841643664193498,48.05001831054699,4.794951269861798,-63.73717074826972,17.254851391958844,12,22.81500244140625,14.010009765625057,-15.114990234375,12.360000610351562,-10.220001220703125,4,-0.08341253331814436,2.071983798552415,503.8599853515625,1.2097227033536084,539.25,-1.8599853515625,528.9600219726561,-0.08341253331814436
9177,2022-12-05,488.6600036621094,492.70001220703125,484.7300109863281,492.5,2455300.0,-0.011869846382781768,2.75941613824971,0.9624074527320565,39.70817595628315,66.62451083057765,35.73953326170306,25.180453492147308,1.4001192294692828,27.10014121128347,15.995783713980444,9.79998779296875,15.395488543073043,-27.07899017333989,-61.200146456064545,7.042166109384766,-44.139568314702274,-10.018412031977562,51.90121215820318,6.793417910361138,-59.06496081460083,17.06057814136233,12,24.995010375976562,19.880004882812557,-7.5724945068359375,18.229995727539062,-6.230010986328125,0,-0.06568985769850644,1.8057240570159014,494.5299987792969,2.071983798552415,503.8599853515625,1.2097227033536084,539.25,-0.06568985769850644
9178,2022-12-06,481.1600036621094,491.4700012207031,477.1700134277344,490.6600036621094,2995900.0,-0.015348094674811907,1.5719413798781492,2.4739606926861057,25.595156104066902,60.39506341608582,40.92621010848575,33.8330665272847,9.111345531652091,34.2841413970674,16.645892530683504,14.29998779296875,14.445655359866464,-34.20949096679692,-69.70281761129002,1.2838356776961177,-51.95615428904341,-16.462827644550373,56.051339868164064,6.099969440433329,-54.09000471726978,17.74666332224653,12,28.715011596679744,27.380004882812557,3.0774993896484943,25.729995727539062,4.089996337890625,1,-0.0643652859443643,2.75941613824971,488.6600036621094,1.8057240570159014,494.5299987792969,2.071983798552415,503.8599853515625,-0.0643652859443643
9179,2022-12-07,481.9700012207031,486.5400085449219,478.8699951171875,479.0899963378906,2072600.0,0.0016834266198952896,-3.6204798235131905,-0.30315840871710525,26.91715542889652,54.31891846606112,36.07460543612456,33.91194445938743,8.590817388616642,33.26582795684669,17.874522498809423,7.670013427734375,12.455974540869192,-32.85999298095703,-70.0860542038547,4.3660682419406385,-51.473023592405866,-14.246962369508196,50.43803590136724,11.436711111175745,-44.34126602554287,18.613030611448828,12,27.905014038085994,26.570007324218807,2.2675018310547443,24.919998168945312,4.79998779296875,2,0.0018673234728405763,1.5719413798781492,481.1600036621094,2.75941613824971,488.6600036621094,1.8057240570159014,494.5299987792969,0.0018673234728405763
9180,2022-12-08,481.4200134277344,483.3299865722656,473.5,482.8999938964844,2901000.0,-0.001141124533841853,7.401820647921123,-0.5138812359598186,27.59431448294667,48.41897505708062,31.631321363752818,35.614520948983795,9.107794422438076,33.53943607449696,19.28466094889436,9.829986572265625,10.197770872416072,-32.98248138427732,-71.58165157456631,5.616688806011609,-52.282066479421815,-13.682896289132827,46.56898179878908,31.095457589914222,-22.75385557188878,19.299585095144472,12,26.619995117187557,26.619995117187557,2.8174896240234943,22.724990844726562,-1.95001220703125,3,-0.005546120546014999,-3.6204798235131905,481.9700012207031,1.5719413798781492,481.1600036621094,2.75941613824971,488.6600036621094,-0.005546120546014999
9181,2022-12-09,483.0199890136719,490.0899963378906,470.5,475.1000061035156,4211100.0,0.00332345050332572,-1.2885516267727652,-5.351410425602111,26.979246706714008,42.82657432565051,24.688953435412373,33.353151722410416,7.792854289833144,31.606188644971326,19.426891158376037,19.589996337890625,5.491482907281579,-29.87700500488279,-70.95438384513238,11.200373835366804,-50.41569442500759,-9.338315584757993,39.52010669019921,56.39631589799986,4.390821613086516,20.538689420124793,12,23.520019531250057,23.520019531250057,1.2175140380859943,17.995010375976562,-13.529998779296875,4,-0.003353888356661061,7.401820647921123,481.4200134277344,-3.6204798235131905,481.9700012207031,1.5719413798781492,481.1600036621094,-0.003353888356661061
9182,2022-12-12,487.67999267578125,487.8200073242188,480.6700134277344,482.7300109863281,2276400.0,0.009647641439488153,1.7342175437777154,0.624999036690531,30.739319989248884,38.01640253575109,14.80749438124542,27.93677735924075,3.69422970326184,26.55264003344621,19.458568423070545,7.149993896484432,0.32068725033082046,-23.82750244140624,-66.39158490932391,18.73658002651149,-45.1095436753651,-2.5454612074473744,28.61529154362529,81.92652205866302,29.87485060298836,21.282041233958864,12,18.860015869140682,18.860015869140682,0.9150085449219318,13.169998168945256,-7.57000732421875,0,-0.00691025912032428,-1.2885516267727652,483.0199890136719,7.401820647921123,481.4200134277344,-3.6204798235131905,481.9700012207031,-0.00691025912032428
9183,2022-12-13,488.20001220703125,497.9700012207031,481.5499877929688,497.0400085449219,2626700.0,0.0010663130312087432,2.0691666405222686,-1.7858644521303815,24.13994015531928,31.837357977313612,8.825755885526519,27.115233644402338,3.5771865828221507,25.633953454892207,18.986760781391585,16.420013427734318,-5.152489930900288,-22.233483886718773,-66.05707719342854,21.590109419990995,-44.1452805400736,-0.32168723336388894,22.599837906046503,64.43396949575454,17.165863249907616,21.911796653354884,12,6.6199951171875,18.339996337890682,-0.4100112915038494,12.649978637695256,4.40997314453125,1,-0.011818966380531593,1.7342175437777154,487.67999267578125,-1.2885516267727652,483.0199890136719,7.401820647921123,481.4200134277344,-0.011818966380531593
9184,2022-12-14,483.5199890136719,491.6900024414063,481.0400085449219,488.8599853515625,2145000.0,-0.00958628241773729,-1.0679685578755047,0.6040722341707259,20.615686248292192,29.114256576746396,5.329592776578693,29.94802076383212,8.343314068763164,29.893308392363224,17.993020885680462,10.649993896484432,-10.687665211954254,-24.76600799560549,-69.48111345715347,19.949097465942486,-47.12356072637954,-2.4084552648315025,22.443879085836556,47.397118438637676,5.343334212563903,22.357552730774003,12,1.2150115966796875,23.020019531250057,3.7725143432617756,17.33000183105463,8.589996337890625,2,0.0035779513270115526,2.0691666405222686,488.20001220703125,1.7342175437777154,487.67999267578125,-1.2885516267727652,483.0199890136719,0.0035779513270115526
9185,2022-12-15,463.9100036621094,476.70001220703125,463.1600036621094,475.3399963378906,3437700.0,-0.040556721122460226,-1.0943567230758338,2.140449534520891,16.946249857911454,26.581693881075445,20.87159370858626,47.23868292386089,28.00061149668204,49.23911865300897,17.358159416868034,20.3599853515625,-16.66837132215369,-41.365994262695324,-89.56508009547167,6.833091570081081,-65.46553717908353,-17.26645134630712,37.798200265458036,2.154553440394721,-33.27013791111733,24.099542916388195,12,16.654998779296875,38.960006713867244,23.382499694824276,36.93998718261713,26.970001220703125,3,0.049276767414165645,-1.0679685578755047,483.5199890136719,2.0691666405222686,488.20001220703125,1.7342175437777154,487.67999267578125,0.049276767414165645
9186,2022-12-16,461.45001220703125,464.7900085449219,456.8800048828125,461.260009765625,4909200.0,-0.005302734227886741,1.3027683505392775,-0.016623146383010535,16.991340924210988,24.0576010997341,20.278189329445638,47.41434689917838,30.41034944716091,51.25220924746509,17.45510776960001,7.910003662109375,-24.927971927456156,-40.832485961914074,-92.17049358642294,10.505521662594788,-66.50148977416848,-15.163482149659671,34.861443683372045,11.121946292325598,-20.31204900247716,25.669003812254427,12,15.974990844726562,38.27999877929693,25.8424911499024,34.36497497558594,36.84997558593756,4,0.039050793232154435,-1.0943567230758338,463.9100036621094,-1.0679685578755047,483.5199890136719,2.0691666405222686,488.20001220703125,0.039050793232154435
9187,2022-12-19,458.6300048828125,463.4100036621094,455.3599853515625,460.9200134277344,1939200.0,-0.00611118701835367,1.2145888516222194,-12.052521683263732,16.853596121916254,23.086316657272917,20.551702345936746,47.54978959348,33.60859008739084,53.38291620542532,17.134612651131913,8.050018310546875,-27.501552174894357,-40.400494384765636,-94.21433159379069,13.413342824259416,-67.30741298927819,-13.493575780253082,31.372418846376263,7.674297848873228,-23.85798498283858,26.906918604512537,12,18.034988403320312,40.33999633789068,29.67748260498047,37.18498229980469,44.660003662109375,0,0.02367918635052546,1.3027683505392775,461.45001220703125,-1.0943567230758338,463.9100036621094,-1.0679685578755047,483.5199890136719,0.02367918635052546
9188,2022-12-20,457.8200073242188,460.25,452.5299987792969,456.55999755859375,1993700.0,-0.001766124217713716,1.5228782287822877,-0.5502205519796621,7.856326973108139,20.968446828851985,19.783159515982504,45.531580145038845,34.85452472798016,53.410153664518475,16.852716327011745,7.720001220703125,-28.927289672635652,-37.9329925537109,-93.46243784845586,17.596452741034,-65.69771520108333,-10.168269906338423,25.946777496997242,13.508702886155385,-10.951760847069933,27.764722647372455,12,17.429992675781193,39.73500061035156,31.482505798339844,37.99497985839838,45.45999145507807,1,0.048687208227574,1.2145888516222194,458.6300048828125,1.3027683505392775,461.45001220703125,-1.0943567230758338,463.9100036621094,0.048687208227574
9189,2022-12-21,462.05999755859375,463.6900024414063,456.20001220703125,459.3800048828125,1462400.0,0.009261260247572123,1.521881197274968,2.126961829102791,18.07209537378222,19.91042248338926,13.881742995023274,37.72112156074979,30.924650456836787,48.31613278649161,16.131549696134545,7.489990234375057,-29.98644201507642,-30.198501586914062,-84.92746177664662,24.5304586028185,-57.56298168178034,-2.834021492047782,15.459430054238453,39.429017314328355,13.501153001587817,27.36448009486629,12,13.19000244140625,35.49501037597662,29.172508239746037,33.75498962402344,49.08001708984375,2,0.06611692843870287,1.5228782287822877,457.8200073242188,1.2145888516222194,458.6300048828125,1.3027683505392775,461.45001220703125,0.06611692843870287
9190,2022-12-22,458.7099914550781,460.3999938964844,453.3900146484375,458.6499938964844,1906100.0,-0.00725015392203654,3.0755664377849934,0.022387209911407684,19.88902228789553,19.122619770187214,15.27822631100787,36.999788429301134,34.7340604427514,50.83744739491681,15.209189845840342,8.66998291015625,-29.159667270438376,-29.759507751464866,-82.63941889937246,23.120403396442725,-56.19946332541872,-3.3195521775110706,13.811550391047035,50.40773044984766,20.9058826978292,26.439955573953807,12,16.540008544921875,38.845016479492244,37.072502136230526,37.10499572753906,59.19998168945301,3,0.07281287636778067,1.521881197274968,462.05999755859375,1.5228782287822877,457.8200073242188,1.2145888516222194,458.6300048828125,0.07281287636778067
9191,2022-12-23,462.6499938964844,463.17999267578125,454.7999877929688,457.5199890136719,1229500.0,0.008589310271851947,1.7075934015007161,85.50356052899288,27.402245627580427,18.75183373000183,9.102050144821078,28.951486902264833,31.256814388475732,46.026568157623956,14.14727761211483,8.380004882812443,-28.543032690976304,-22.269006347656273,-71.80304743664328,27.265034741330794,-47.03602689214978,2.4980141968372322,5.873239336275105,90.68093007484414,55.89803239835246,24.767020544493523,12,12.600006103515625,34.905014038085994,33.132499694824276,33.16499328613281,60.77999877929676,4,0.061018072752086594,3.0755664377849934,458.7099914550781,1.521881197274968,462.05999755859375,1.5228782287822877,457.8200073242188,0.061018072752086594
9192,2022-12-27,458.5,464.70001220703125,457.1099853515625,464.3999938964844,1230800.0,-0.00897005068892942,1.3353819139596137,-1.1500951814396192,29.095930518996028,19.30249932596591,9.697352109157748,28.87838354668969,36.26093616408201,49.33226908580809,13.403688492318977,7.59002685546875,-28.189980254155103,-22.798001098632824,-68.62224496422084,23.026242766955193,-45.71012303142686,0.11412083416121277,6.824586342066937,49.05500931575001,10.204225008627027,22.91212193279402,12,13.610000610351562,39.05500793457037,37.28249359130865,37.31498718261719,56.299987792968864,1,0.0868047716313387,1.7075934015007161,462.6499938964844,3.0755664377849934,458.7099914550781,1.521881197274968,462.05999755859375,0.0868047716313387
9193,2022-12-28,452.989990234375,460.4599914550781,452.7999877929688,457.5400085449219,1324100.0,-0.012017469499727373,-2.10749193733098,0.7711903419524029,25.398969448740516,19.833975237126836,10.826052750703866,29.940135229465056,42.27175164203345,53.99904901500838,12.81802615863864,7.660003662109318,-28.144655992744333,-24.50950927734374,-66.0975750173593,17.078556462671827,-45.30354214735149,-3.7154764073359843,11.71002197265625,1.5966558957783676,-39.03964774362329,20.79403287000777,12,11.625015258789062,44.56501770019537,46.48500823974615,42.82499694824219,62.600036621093864,2,0.11104002162282178,1.3353819139596137,458.5,1.7075934015007161,462.6499938964844,3.0755664377849934,458.7099914550781,0.11104002162282178
9194,2022-12-29,456.5299987792969,459.0,453.4599914550781,455.6300048828125,1465000.0,0.007814761079136145,-1.1144987041728547,-0.1978000603641973,29.891736340810567,21.27236262411563,3.4139013241747307,20.959824261097367,38.99064525198253,49.60819471918387,11.650671542004565,6.010009765625,-28.827959619635863,-16.83350067138673,-47.6125433612508,13.94554201847734,-32.223022016318794,-1.4439793264546665,8.170013427734375,31.34456583064028,-10.064904717040672,15.38952134493204,12,2.1300048828125,41.025009155273494,45.20499420166021,39.28498840332031,60.000030517578125,3,0.1024029091735561,-2.10749193733098,452.989990234375,1.3353819139596137,458.5,1.7075934015007161,462.6499938964844,0.1024029091735561
9195,2022-12-30,456.5,456.70001220703125,450.75,454.6499938964844,1803200.0,-6.571042292313756e-05,4.288828005262515,2.0555762775083926,28.017264276900264,22.49746521885888,2.5504612058547877,18.192551594030533,39.34385325605899,48.87561588913729,12.760740206590732,5.95001220703125,-29.247924096456018,-14.495500183105491,-42.563476046568894,13.572475680357911,-28.529488114837193,-0.46151225137379015,5.766009521484364,41.21860192424647,1.6344402434806682,14.033987931731696,12,1.225006103515625,40.16500854492193,50.81999206542969,39.31498718261719,47.30999755859375,4,0.11969335081804489,-1.1144987041728547,456.5299987792969,-2.10749193733098,452.989990234375,1.3353819139596137,458.5,0.11969335081804489
9196,2023-01-03,453.2799987792969,458.7999877929688,447.8999938964844,458.0,1978100.0,-0.007053671896392388,2.449377815763888,-2.5513435938041273,20.788066224348583,22.934628563573582,5.017292415772147,19.145346435783267,43.07585104406343,51.242704917090066,14.053204894622572,10.899993896484432,-29.133030387219492,-15.653001403808616,-42.474013468805765,11.168010661188532,-29.06350743630719,-2.242495371310042,6.6828088378906045,32.02380368499354,-2.1132754062345356,13.41050603249857,1,3.0200042724609375,41.960006713867244,57.36749267578125,39.634994506835994,47.350006103515625,1,0.1425828947654555,4.288828005262515,456.5,-1.1144987041728547,456.5299987792969,-2.10749193733098,452.989990234375,0.1425828947654555
9197,2023-01-04,456.55999755859375,459.510009765625,452.5899963378906,457.17999267578125,2097300.0,0.007236142755316921,1.6212026633374947,0.1313548637377558,24.33484171856894,24.765574646402563,1.5788129854751105,14.057949848452836,39.91937283315161,47.24187764019598,14.896538008323729,6.920013427734375,-26.35730528205727,-10.768002319335949,-36.43554388245701,14.899539243785114,-23.60177310089648,2.0657684622245824,-8.660003662109375,68.94908714519664,37.04800224384205,12.83377078156054,1,-0.2599945068359375,38.68000793457037,54.76499938964844,36.35499572753912,43.42999267578125,2,0.1464648577947425,2.449377815763888,453.2799987792969,4.288828005262515,456.5,-1.1144987041728547,456.5299987792969,0.1464648577947425
9198,2023-01-05,450.1900024414063,456.42999267578125,449.6199951171875,454.5400085449219,2169300.0,-0.013952153388930966,-1.4808640499841577,7.0161941327031965,23.685462151304165,25.389282066127222,7.546239656682701,18.960922902363734,45.73566453254108,52.76668948463015,15.3926193166622,6.94000244140625,-23.49609604877378,-15.589497375488236,-41.479293600285416,10.300298849308945,-28.534395487886798,-2.644599263089674,-2.290008544921932,19.724422177654084,-9.794484849391445,12.944898112398587,1,6.110000610351506,45.05000305175781,62.01999664306635,42.72499084472656,56.26000976562494,3,0.1435171483177744,1.6212026633374947,456.55999755859375,2.449377815763888,453.2799987792969,4.288828005262515,456.5,0.1435171483177744
9199,2023-01-06,482.8699951171875,484.4200134277344,462.2200012207031,463.0799865722656,5174500.0,0.07259155578434817,-1.0641593328405494,-4.549420868381788,62.40837236241627,30.113654296629527,-24.44173275037633,-14.38575238862063,12.802919507035313,19.28660653247732,15.3327971084643,34.23001098632807,-19.438073195844936,17.045495605468773,-8.965633794398968,43.056625005336514,4.039930905534902,30.051060305402643,-34.737800903320306,95.75570240530531,60.182202133321724,13.00556469993387,1,-16.709991455078125,12.37001037597662,32.39500427246094,10.04499816894537,20.350006103515625,4,0.06776157572255137,-1.4808640499841577,450.1900024414063,1.6212026633374947,456.55999755859375,2.449377815763888,453.2799987792969,0.06776157572255137
9200,2023-01-09,478.75,486.8699951171875,478.1400146484375,482.92999267578125,2384800.0,-0.008532307161035368,-2.2333480270817088,-0.21121732546466424,61.081212102256984,33.855761682704696,-19.199108618532534,-11.042182623972508,16.604503103890863,22.45834964509811,15.001319926243001,8.72998046875,-14.49643950998177,13.059001159667957,-12.640647046410265,38.75864936574618,0.209177056628846,25.90882526270707,-29.16629301757814,79.16347225343763,38.82412493961424,12.849824103039115,1,-11.365005493164062,4.7700042724609375,39.40501403808594,17.05500793457037,32.529998779296875,0,0.07891389931462145,-1.0641593328405494,482.8699951171875,-1.4808640499841577,450.1900024414063,1.6212026633374947,456.55999755859375,0.07891389931462145
9201,2023-01-10,481.3999938964844,482.0899963378906,475.4800109863281,477.1400146484375,1649900.0,0.005535235292917662,1.3439730319082739,-1.019135577133679,64.61676316136945,37.80252086519064,-21.131965342568492,-14.56660259269239,13.7541383603525,18.813195091768705,15.124712797564117,6.6099853515625,-12.066235439449713,15.789994812011741,-9.688950122516246,41.26893974653973,3.050522344747719,28.529467279275764,-29.57910962597657,85.31543296455537,39.156945776107456,12.739472467264006,1,-14.014999389648438,-7.964996337890625,32.432518005371094,14.405014038085994,22.70001220703125,1,0.04655173233535237,-2.2333480270817088,478.75,-1.0641593328405494,482.8699951171875,-1.4808640499841577,450.1900024414063,0.04655173233535237
9202,2023-01-11,484.30999755859375,484.5199890136719,479.1099853515625,480.3299865722656,1576400.0,0.006044876815546996,1.459095984852163,0.9342794306223181,66.55831570722655,42.37578156057798,-22.34569040121812,-18.700823802569516,10.211478158711373,14.840761430642601,15.319404516184207,5.410003662109375,-9.530977646190308,18.868498229980446,-6.033949329273469,43.77094578923436,6.417274450353489,31.319722009607403,-30.386166637285157,93.12752333263423,41.06942071570357,12.451223779626945,1,-16.925003051757812,-11.375,28.63250732421875,11.49501037597662,23.170013427734375,2,0.033697440495731756,1.3439730319082739,481.3999938964844,-2.2333480270817088,478.75,-1.0641593328405494,482.8699951171875,0.033697440495731756
9203,2023-01-12,482.42999267578125,485.0,478.75,484.989990234375,1628200.0,-0.0038818213381710542,3.844929147642592,-0.6432136914666032,63.119923892789494,46.06780239968675,-17.71318275354588,-18.208834849766333,11.726005836945546,15.739286827910519,16.327303192943678,6.25,-7.7989402611081005,17.27699432373049,-6.629053535145772,41.183042182606755,5.32397039429236,29.230018253168623,-26.529391902719908,81.9878152503742,27.161843566527878,11.953023929438132,1,-15.044998168945312,-9.4949951171875,28.667518615722656,13.37501525878912,19.30999755859375,3,0.03639905856847303,1.459095984852163,484.30999755859375,1.3439730319082739,481.3999938964844,-2.2333480270817088,478.75,0.03639905856847303
9204,2023-01-13,485.25,485.5899963378906,479.0,480.8900146484375,1405900.0,0.005845422894579233,1.6150893127459884,-1.7031209021767637,67.21141792731436,50.42270836084387,-17.914757816462043,-22.021650132433933,8.615401365364562,12.088897352580261,17.368797360463343,6.589996337890625,-5.753316377759575,20.0105010986328,-4.186124688184975,44.20712688545058,7.912188205223913,32.10881399204169,-27.491235566291095,85.77702041920868,29.136701702605386,12.09831289340889,1,-17.865005493164062,-12.31500244140625,23.957511901855526,10.55500793457037,12.1400146484375,4,0.04368884535194484,3.844929147642592,482.42999267578125,1.459095984852163,484.30999755859375,1.3439730319082739,481.3999938964844,0.04368884535194484
9205,2023-01-17,486.7699890136719,490.4800109863281,484.3699951171875,485.1300048828125,1539900.0,0.00313238333574839,-2.8670941697972903,0.3761444130246101,66.14890029643084,55.462801035519675,-16.415683282691305,-22.916137675577943,7.346799337587981,9.793222367077533,17.421832479622523,6.110015869140625,-2.651099230316049,20.387490844726585,-5.635494229569247,46.41047591902242,7.375998307578641,33.39898338187453,-27.264550738954256,75.26652018229166,21.984808062184428,13.011492537147928,1,-16.719985961914062,-13.834991455078125,22.43752288818365,9.035018920898494,6.370025634765625,1,0.03379422022373113,1.6150893127459884,485.25,3.844929147642592,482.42999267578125,1.459095984852163,484.30999755859375,0.03379422022373113
9206,2023-01-18,479.4700012207031,488.80999755859375,478.5199890136719,484.80999755859375,1925500.0,-0.014996791005461363,-1.842535649402928,-3.256126835259309,63.47167213065904,59.811337747974136,-5.598721847624859,-14.964137254698358,14.728909294278822,16.2488385618376,16.922224194982878,10.290008544921875,-0.0039995443968336986,12.186503601074207,-14.35996862368097,38.732975825829385,-1.086732511303353,25.459739713451768,-17.48659712905669,7.943231285053049,-43.978158619402464,13.273236112377582,1,-9.419998168945312,-6.535003662109375,28.570007324218807,16.335006713867244,9.139984130859375,2,0.0663440830033315,-2.8670941697972903,486.7699890136719,1.6150893127459884,485.25,3.844929147642592,482.42999267578125,0.0663440830033315
9207,2023-01-19,469.489990234375,477.55999755859375,468.0700073242188,476.239990234375,1919500.0,-0.02081467236932366,1.0212940212940091,1.2640458106880175,60.02430282341408,63.848986711541905,7.161387059169613,-4.351933332369526,24.672898632719807,25.197319693203838,16.272750259728504,11.399993896484318,2.714995655110272,1.6634933471679574,-24.580246157008446,27.90723285134436,-11.458376404920216,14.78536309925613,-5.226857591154044,6.3363796435120205,-49.80471873765926,13.1218697520882,1,6.860015869140625,3.44500732421875,37.05001831054693,26.31501770019537,17.540008544921875,3,0.07371832539361045,-1.842535649402928,479.4700012207031,-2.8670941697972903,486.7699890136719,1.6150893127459884,485.25,0.07371832539361045
9208,2023-01-20,480.1099853515625,480.3200073242188,469.4700012207031,473.9200134277344,2588600.0,0.022620280172290563,2.282898655105987,-0.9170328776041666,63.190866712441924,63.935930528211415,1.3766386681494964,-13.930628302873288,14.070555810856149,13.899654842953055,15.343344425098543,10.850006103515682,6.676380703240852,11.168989562988259,-15.17847790536797,37.51645703134449,-2.0047441711898273,24.342723297166344,-13.749502440892968,53.7259083437849,-5.322446141799084,13.173733734178104,1,-0.8349761962890625,-7.17498779296875,26.430023193359432,15.69502258300787,4.07000732421875,4,0.0570078241857932,1.0212940212940091,469.489990234375,-1.842535649402928,479.4700012207031,-2.8670941697972903,486.7699890136719,0.0570078241857932
9209,2023-01-23,492.6099853515625,495.239990234375,477.6000061035156,479.95001220703125,2709400.0,0.026035700946412943,-1.0322579511015166,2.0452391869173163,67.72704664081837,64.67435658805157,-10.724213869995936,-25.32286610637368,1.598100794204413,0.7999273520719612,14.964286257044934,17.639984130859375,10.849127611260087,22.141490173339832,-6.007009990746042,50.28999033742571,8.067240091296924,36.21574025538274,-24.539978027343693,90.32018204976714,27.817842763672857,14.074250082042935,1,-10.954986572265625,-21.039993286132812,8.070022583007812,3.1950225830078693,-13.939971923828125,0,0.018533941970942047,2.282898655105987,480.1099853515625,1.0212940212940091,469.489990234375,-1.842535649402928,479.4700012207031,0.018533941970942047
9210,2023-01-24,492.1099853515625,493.6000061035156,487.010009765625,492.0499877929688,1510200.0,-0.001015001755685363,3.335468197879859,0.004739153701886833,69.58539121033186,65.22642637126961,-9.085210395860145,-23.3916252837098,2.2103477270918006,0.801696229928325,14.394410747766173,6.589996337890625,15.983557094544835,19.971490478515648,-9.184783558102254,49.12776451513355,5.393353460206697,34.5496274968246,-22.639984130859375,88.47991589408582,21.20839963762259,14.578137018308961,1,-10.454986572265625,-20.539993286132812,3.5275192260742188,3.6950225830078693,-6.419982910156193,1,0.01072936834050009,-1.0322579511015166,492.6099853515625,2.282898655105987,480.1099853515625,1.0212940212940091,469.489990234375,0.01072936834050009
9211,2023-01-25,490.8800048828125,491.9400024414063,484.5,489.3599853515625,1329800.0,-0.002499401567459203,3.0878969784364707,25.33468972535462,67.67615516064177,65.3506307549824,-7.117560620990844,-21.01577424147854,2.793966566106178,1.5538087664671139,13.970007316742139,7.6099853515625,15.627573471331516,17.33000946044922,-12.6148007224146,47.27481964331304,2.357604369017281,32.30241455188116,-18.8330047607422,83.95293303650652,16.195760272794672,14.972405091431916,1,-9.225006103515625,-19.310012817382812,0.8375015258789062,4.925003051757869,-15.6199951171875,2,0.004603996380265096,3.335468197879859,492.1099853515625,-1.0322579511015166,492.6099853515625,2.282898655105987,480.1099853515625,0.004603996380265096
9212,2023-01-26,498.2999877929688,498.6700134277344,491.7699890136719,493.20001220703125,1576400.0,0.015115675595561706,1.3630111932109152,3.3552039832958935,74.51340715442159,66.6165733396082,-13.795067621887767,-26.668466175833657,-5.274919334193157,-6.418634505299565,13.837179986753409,7.790008544921875,15.903068972702727,22.759992980957065,-8.244737316659553,53.76472327857368,7.257627832148728,38.2623581297654,-23.933688659668007,98.73278945179185,23.87121185816376,15.50236514880831,1,-14.929977416992244,-25.014984130859432,-9.722480773925838,-2.4949798583984375,-15.220001220703182,3,-0.01944612217295949,3.0878969784364707,490.8800048828125,3.335468197879859,492.1099853515625,-1.0322579511015166,492.6099853515625,-0.01944612217295949
9213,2023-01-27,503.2900085449219,509.1000061035156,497.8599853515625,499.760009765625,2034100.0,0.01001408965321171,-2.066834311027474,0.6921599368103516,64.49462064651021,66.3147069750744,-17.33821621147723,-29.19369659908898,-10.68258071832463,-11.777078101164761,13.644716722304956,11.240020751953125,15.833472449469696,25.235012817382824,-6.2249003305418,56.69492596530745,9.505056243420483,40.964969391345164,-26.007263696289044,81.5555633060516,8.95125212473539,15.729956573962323,1,-14.705001831054688,-24.790008544921875,-15.472511291503906,-7.485000610351506,-18.1400146484375,4,-0.0323074360499126,1.3630111932109152,498.2999877929688,3.0878969784364707,490.8800048828125,3.335468197879859,492.1099853515625,-0.0323074360499126
9214,2023-01-30,503.2799987792969,505.6000061035156,500.3699951171875,500.3699951171875,1855900.0,-1.9888663504219473e-05,-2.5945047454249908,0.8243639287288949,68.49088176172913,66.57492713788534,-16.205915208082274,-26.879859881217044,-11.640212731242343,-12.135937209713006,13.441852503892433,5.230010986328125,15.364489613896353,22.88750305175779,-8.784820256889475,54.559826360405054,7.051341397434157,38.72366470608142,-21.542837354980463,76.3414395113219,4.37816754801041,15.836161654323634,1,-14.694992065429688,-24.779998779296875,-16.87749481201172,-7.474990844726506,-17.239990234375,0,-0.03795105338945037,-2.066834311027474,503.2900085449219,1.3630111932109152,498.2999877929688,3.0878969784364707,490.8800048828125,-0.03795105338945037
9215,2023-01-31,511.1400146484375,511.4100036621094,502.0,503.2300109863281,1924100.0,0.015617580448666901,1.2272246279194912,2.7182108961250067,70.78558652483147,67.38758429279338,-22.62473798903244,-32.081322854886366,-20.320405963545113,-20.49434819520593,13.164829315643804,9.410003662109375,15.672444515287452,28.015518188476562,-4.396884605116725,60.42792098206985,11.809316791679919,44.221719585273206,-25.572054969033218,98.996696481123,27.535891068321988,16.206201396796644,1,-21.400009155273438,-31.485015869140625,-24.737510681152344,-15.33500671386713,-31.620025634765625,1,-0.06352467091240355,-2.5945047454249908,503.2799987792969,-2.066834311027474,503.2900085449219,1.3630111932109152,498.2999877929688,-0.06352467091240355
9216,2023-02-01,517.9099731445311,520.4500122070311,504.7200012207031,508.30999755859375,2080200.0,0.013244821970649356,1.1430454269535097,1.213649954667321,72.28116174081413,68.74945750583782,-26.114812910881426,-35.58559775852103,-27.758841502579912,-27.720091405727146,12.853354235019838,15.730010986328011,15.648793135962308,31.55397796630848,-1.2152694194770675,64.32322535209408,15.169354273415706,47.938601659201254,-28.20728642789402,91.14352507536279,21.497125669795594,16.384623692892802,2,-22.949966430664006,-33.73497009277338,-31.50746917724598,-22.104965209960767,-46.769958496093636,2,-0.06221152782113604,1.2272246279194912,511.1400146484375,-2.5945047454249908,503.2799987792969,-2.066834311027474,503.2900085449219,-0.06221152782113604
9217,2023-02-02,523.4299926757811,530.0499877929689,520.6400146484375,524.2899780273439,2287400.0,0.01065826073542242,-1.9223784972325775,-0.0895820352733485,75.93624202793684,70.16561031867059,-25.902748241320467,-37.77580556650162,-33.97273584358629,-33.78753950387102,12.771438447189865,12.140014648437727,15.899113261146226,33.73049774169908,0.12673234633098218,67.33426313706718,16.928615044015032,50.53238043938313,-28.192787370873077,79.4346237492907,10.880501313439467,16.80188269768406,2,-19.604995727538892,-34.45500183105452,-37.02748870849598,-27.624984741210767,-51.429992675781136,3,-0.09202755589894751,1.1430454269535097,517.9099731445311,1.2272246279194912,511.1400146484375,-2.5945047454249908,503.2799987792969,-0.09202755589894751
9218,2023-02-03,514.7999877929689,521.5499877929689,512.5,519.1300048828125,1844100.0,-0.01648740997567899,-1.0268746283550823,5.034989354150417,67.4130797262518,70.13072510594098,-13.225258465670208,-25.357280243306036,-26.141522393921377,-25.807647304496754,12.18262480964914,10.929992675781136,16.834702099627407,21.869993591308685,-7.950784103100091,51.69077128571746,6.959604744104297,36.78038243851307,-12.600225990448621,48.618585703210506,-17.023434434241175,14.910388847204391,2,-7.524993896484432,-25.824996948242244,-29.967483520507926,-18.994979858398494,-32.87997436523449,4,-0.061616165448433735,-1.9223784972325775,523.4299926757811,1.1430454269535097,517.9099731445311,1.2272246279194912,511.1400146484375,-0.061616165448433735
9219,2023-02-06,515.5900268554689,517.219970703125,512.27001953125,514.4400024414061,1740100.0,0.0015346524499486591,1.2449205558323646,-0.26559350464463327,67.13030733426584,69.8579380086003,-11.63647546946396,-24.8441006151171,-28.01424382956168,-26.78324449175318,13.223604645877748,4.949951171875,19.070163878185724,21.024031066894622,-10.037258737098682,52.08532087088787,5.49338616489797,36.554675968891274,-7.8202198548589195,48.44931468695826,-15.315348960421169,15.530644901996629,2,-8.315032958984432,-26.615036010742244,-34.505020141601676,-18.035018920898494,-29.93002319335949,0,-0.059039219871329096,-1.0268746283550823,514.7999877929689,-1.9223784972325775,523.4299926757811,1.1430454269535097,517.9099731445311,-0.059039219871329096
9220,2023-02-07,516.530029296875,517.989990234375,507.3900146484375,511.989990234375,1927300.0,0.0018231586967247804,1.8418313915433957,3.947776244559245,73.82973821849819,70.54166945947324,-9.77629224944036,-24.041200184011814,-30.13021191000246,-27.86849856515755,13.975483967662866,10.5999755859375,20.376449883213525,20.075032043457043,-11.526847330544115,51.67691141745826,4.2740923564564355,35.87597173045765,13.519958496093864,46.62469142049561,-23.201289322664067,15.800939687000605,2,-5.620040893554631,-27.55503845214838,-38.422523498535156,-18.97502136230463,-29.27001953125,1,-0.05902855404836305,1.2449205558323646,515.5900268554689,-1.0268746283550823,514.7999877929689,-1.9223784972325775,523.4299926757811,-0.05902855404836305
9221,2023-02-08,503.80999755859375,512.1799926757811,501.55999755859375,511.2900085449219,2062900.0,-0.024625928826628618,1.293740586822077,-1.6475653366315337,71.31675857315847,70.18648628377733,5.554897913185471,-10.072612768067756,-18.731441529457243,-15.297307276902302,14.799209394673559,14.97003173828125,19.811943858021664,6.234500122070301,-24.7019600403421,37.170960284482646,-9.233729959135871,21.702730203276474,25.786790771484448,7.89751060456743,-67.06952382627594,15.468230081206181,2,10.144989013671875,-14.83500671386713,-26.614990234375,-7.144989013671818,-16.760009765624943,2,-0.04821263703108014,1.8418313915433957,516.530029296875,1.2449205558323646,515.5900268554689,-1.0268746283550823,514.7999877929689,-0.04821263703108014
9222,2023-02-09,500.6300048828125,509.1600036621094,498.4200134277344,505.2900085449219,1517300.0,-0.006311888789803932,-1.365640113869722,0.6229942269639542,64.04325422550751,70.13633445922149,10.16960383917234,-5.910300996566548,-16.8485719621375,-12.29637682014527,15.382066856010859,10.739990234375,19.096502944390807,2.2385070800781364,-28.07944345415683,32.55645761431305,-12.920468187039319,17.39748234719559,27.845311816406365,9.554664523968746,-65.28612057691134,15.158975267117459,2,13.604995727539062,-10.795013427734318,-24.860000610351562,-5.389999389648381,-11.339996337890625,3,-0.05890575863761505,1.293740586822077,503.80999755859375,1.8418313915433957,516.530029296875,1.2449205558323646,515.5900268554689,-0.05890575863761505
9223,2023-02-10,499.989990234375,500.5499877929688,495.3800048828125,498.510009765625,1536800.0,-0.0012784184771093,2.9769472745198002,-0.3175921256851715,56.02940853813001,68.75172632326603,11.501822667790009,-4.0973565740508775,-17.47667625081101,-11.87976397415207,15.862811742314703,5.25,18.808213753819587,0.7204925537109261,-28.65355237412109,30.094537481543,-13.966529910205054,15.407515017626963,26.682008268554796,20.389156737087045,-50.32513275169201,14.687022463916033,2,12.725006103515625,-10.154998779296818,-24.219985961914062,-4.749984741210881,-9.139984130859375,4,-0.05598110118415456,-1.365640113869722,500.6300048828125,1.293740586822077,503.80999755859375,1.8418313915433957,516.530029296875,-0.05598110118415456
9224,2023-02-13,506.45001220703125,506.7900085449219,501.3500061035156,501.739990234375,1452600.0,0.012920302603714129,1.0185482957762428,3.182489277466183,60.676002475573775,67.62843920668183,6.189664904877191,-9.367994113109262,-25.487624506000998,-18.415322364989834,16.476859541916582,6.800018310546875,17.31559105105856,6.120513916015625,-22.647177742737767,34.88820557476902,-8.263331913361071,20.50435974539232,17.718626806289194,48.96070100042652,-18.700568774428838,14.383845829376698,2,6.264984130859375,-10.315017700195256,-30.680007934570312,-11.21000671386713,-18.930023193359375,0,-0.04843518252156598,2.9769472745198002,499.989990234375,-1.365640113869722,500.6300048828125,1.293740586822077,503.80999755859375,-0.04843518252156598
9225,2023-02-14,503.2200012207031,507.8500061035156,498.6300048828125,505.010009765625,1257300.0,-0.006377748856698062,1.4685407534204602,-0.3800425041143464,58.92132294960952,66.14401267432578,9.139155693129851,-5.104090160836222,-22.73714905236119,-15.177409196899532,16.641606092961858,9.220001220703125,17.101518191735977,2.0680023193359602,-25.9994726436355,30.13547728230742,-11.965735162149826,16.10173980082169,18.64554706217666,46.66667877682583,-18.151669202709485,14.03373748148574,2,9.4949951171875,-4.160003662109261,-22.519996643066406,-7.979995727539006,-15.459991455078125,1,-0.034895269496436954,1.0185482957762428,506.45001220703125,2.9769472745198002,499.989990234375,-1.365640113869722,500.6300048828125,-0.034895269496436954
9226,2023-02-15,511.2799987792969,511.4200134277344,501.3399963378906,502.7300109863281,1422600.0,0.0160168465860695,1.2831251598454425,-4.776506691671639,59.29798343921923,64.29531727557936,0.044470746930642235,-11.234785517278908,-30.892131880726083,-23.08834977661155,17.47889230624085,10.08001708984375,16.863290454007767,8.537500000000023,-17.915411598397895,34.99041159839794,-4.6889557991988795,21.763955799198982,8.466706031577473,99.12709118548551,37.00421981434942,13.22645579919895,2,-2.815002441406193,-12.220001220703011,-35.82749938964844,-16.039993286132756,-16.010009765625,2,-0.04698010692970711,1.4685407534204602,503.2200012207031,1.0185482957762428,506.45001220703125,2.9769472745198002,499.989990234375,-0.04698010692970711
9227,2023-02-16,504.1000061035156,510.7300109863281,503.6000061035156,503.6099853515625,1456000.0,-0.014043171438201774,-26.96194123631141,0.05731245047578935,50.562575562575574,62.4230390351709,4.687044100147546,-1.400769600659487,-23.703278567977577,-15.467900182376525,18.470309304402193,7.67999267578125,15.530292668894901,-0.37299346923828125,-21.69787080626952,20.951883867792958,-11.0354321377539,10.289445199277338,13.697362713113762,54.36406842478772,-5.081731738100743,10.66243866851562,2,2.584991455078125,-5.040008544921761,-33.69001007080078,-8.860000610351506,-10.8800048828125,3,-0.03382269014899719,1.2831251598454425,511.2799987792969,1.4685407534204602,503.2200012207031,1.0185482957762428,506.45001220703125,-0.03382269014899719
9228,2023-02-17,507.4800109863281,507.7099914550781,501.8399963378906,504.2699890136719,1340400.0,0.0067050284504825974,2.1989223170184102,6.550787818396961,52.78662833076863,60.82929692367121,0.1782502752672599,-2.767011734516757,-26.79317976639385,-18.60526524738873,19.694254552941548,5.8699951171875,13.42886714740689,1.6385101318359148,-16.356191482363556,19.633211746035443,-7.3588406752638775,10.63586093893565,8.523968715595856,69.1946848388105,11.395068156413195,8.997350807099759,2,-0.795013427734375,-8.420013427734261,-37.32001495361328,-12.240005493164006,-20.71002197265625,4,-0.03584378112953157,-26.96194123631141,504.1000061035156,1.2831251598454425,511.2799987792969,1.4685407534204602,503.2200012207031,-0.03584378112953157
9229,2023-02-21,501.739990234375,503.989990234375,496.5499877929688,500.8200073242188,1811800.0,-0.011310831220321282,1.7453970112948969,0.2865970756564385,43.58273484415388,57.468518770966284,4.187384794585739,3.891601162268671,-20.849886200537924,-12.62158499348783,19.955355717365315,10.930023193359318,10.123570099635458,-4.558010864257824,-21.57611668240611,12.460094953890405,-13.067063773331938,3.9510420448162904,12.614071482020108,34.90244448047326,-16.955427486301787,8.509052909074123,2,2.040008544921818,-2.6799926757811363,-31.579994201660156,-6.499984741210881,-10.8699951171875,1,-0.021704437244024377,2.1989223170184102,507.4800109863281,-26.96194123631141,504.1000061035156,1.2831251598454425,511.2799987792969,-0.021704437244024377
9230,2023-02-22,497.3900146484375,505.4599914550781,496.6000061035156,503.9200134277344,1332000.0,-0.008669780505049074,-1.1849489555934358,-7.097956611159464,35.51262284358499,53.49028146768033,6.187512777089694,9.125283248209485,-16.32526338890591,-8.210283269123124,20.274595559670423,8.8599853515625,7.861915925491132,-9.17198791503904,-25.409268884384687,7.065293054306608,-17.290628399711863,-1.053347430366216,15.446122521271036,5.64912849581605,-39.53581662311377,8.118640484672817,2,6.0099945068359375,1.6699829101563637,-27.230018615722656,-2.1500091552733807,-5.910003662109375,2,-0.019843634460056214,1.7453970112948969,501.739990234375,2.1989223170184102,507.4800109863281,-26.96194123631141,504.1000061035156,-0.019843634460056214
9231,2023-02-23,493.1400146484375,498.8599853515625,487.8599853515625,498.7999877929688,1546300.0,-0.008544602575111915,2.806249274015565,0.8667648089730196,28.224349259198448,49.51040313809044,9.79483907661404,14.285714808408784,-11.997980573769269,-3.7743939626704446,20.65076063094037,11.0,5.301106774620962,-13.534988403320312,-29.338408880486668,2.268432073846043,-21.43669864190349,-5.633278164737135,18.29963193831935,23.087115778517624,-17.0316018757804,7.901710238583169,2,6.4999847412109375,5.919982910156364,-21.64751434326172,2.0999908447266193,3.72998046875,3,-0.01090969039826939,-1.1849489555934358,497.3900146484375,1.7453970112948969,501.739990234375,2.1989223170184102,507.4800109863281,-0.01090969039826939
9232,2023-02-24,488.6099853515625,490.3599853515625,484.70001220703125,488.5799865722656,1587600.0,-0.009186091500006266,2.2067847602251214,-0.005300162833079864,29.99239976313359,46.61740216309084,13.902519385494372,19.02815507554277,-7.5919432241197455,1.0242098450108301,20.65005291126594,8.44000244140625,1.8186108273455943,-17.58051757812501,-34.97871860886528,-0.1823165473847439,-26.279618093495174,-8.88141706275485,20.471695111674933,16.992510520682607,-21.14012564633652,8.699100515370144,2,9.450027465820312,10.450012207031364,-17.11748504638672,6.630020141601619,8.420013427734375,4,0.013630510758631642,2.806249274015565,493.1400146484375,-1.1849489555934358,497.3900146484375,1.7453970112948969,501.739990234375,0.013630510758631642
9233,2023-02-27,487.0299987792969,493.0,485.67999267578125,492.5499877929688,1501700.0,-0.0032336354549299395,1.2803713439590056,-184.00712105798766,28.44203441055386,43.035850155866406,15.031527235200144,20.37200707501944,-6.173628975061547,2.7791290218573295,19.88041092659392,7.32000732421875,-0.7877019544841914,-18.347503662109375,-37.72358931044823,1.0285819862295398,-28.035546486278804,-8.659460837939946,19.125881493195834,11.223453282039445,-24.546509657739314,9.68804282416945,2,11.030014038085938,12.72999572753912,-12.387496948242188,8.210006713867244,10.70001220703125,0,0.012709694386220605,2.2067847602251214,488.6099853515625,2.806249274015565,493.1400146484375,-1.1849489555934358,497.3900146484375,0.012709694386220605
9234,2023-02-28,484.17999267578125,488.8800048828125,483.7799987792969,485.6000061035156,1918200.0,-0.005851808124055946,-3.594597566843082,0.25724932136953166,26.265593500099854,39.40743577258756,16.081456872365322,22.89137327231981,-3.370871629308226,5.655147082036535,19.130354245493137,5.100006103515625,-2.499524077984745,-20.24250946044924,-41.81246755761629,1.3274486367178042,-31.027488509032764,-9.457530411865719,19.401183428856086,1.844990920735913,-31.20723555423525,10.784979048583532,2,13.420013427734375,19.645004272460994,-8.074989318847656,11.06001281738287,12.95001220703125,1,0.005349242796211406,1.2803713439590056,487.0299987792969,2.2067847602251214,488.6099853515625,2.806249274015565,493.1400146484375,0.005349242796211406
9235,2023-03-01,478.6700134277344,482.5799865722656,475.0199890136719,481.1000061035156,1759300.0,-0.011380022577133775,1.805218041196254,1.71124626593024,29.373178098065836,36.08245740134829,19.82791501462964,27.240700860306788,2.6590434141975834,11.252131199835617,18.244760100722065,9.160003662109375,-3.5819809988289535,-24.128988647460915,-48.30096171700529,0.04298442208346387,-36.21497518223305,-12.043002112688725,22.13899785135527,15.310507444421258,-20.059288195237055,12.085986534772182,3,14.204986572265625,23.864974975585994,-2.0575180053710938,16.569992065429744,7.30999755859375,2,0.025487248725044598,-3.594597566843082,484.17999267578125,1.2803713439590056,487.0299987792969,2.2067847602251214,488.6099853515625,0.025487248725044598
9236,2023-03-02,485.6900024414063,487.42999267578125,475.55999755859375,477.3599853515625,2379200.0,0.014665612669994,1.0101604692627717,-3.428000904227286,38.4686664983286,34.73868972754307,9.829975266690553,18.638724474240462,-3.669411958132116,4.326202800336546,16.633211254543944,11.8699951171875,-5.536993500918754,-15.498001098632756,-39.72421758999559,8.728215392730021,-27.611109344314116,-3.3848928529513387,10.99276527521647,59.34375365981609,19.853070052349864,12.113108245681401,3,5.674987792968693,16.844985961914062,-9.077507019043026,9.550003051757812,8.139984130859318,3,0.011921201827950645,1.805218041196254,478.6700134277344,-3.594597566843082,484.17999267578125,1.2803713439590056,487.0299987792969,0.011921201827950645
9237,2023-03-03,475.260009765625,476.0,465.3299865722656,474.8299865722656,5354200.0,-0.021474587953948188,10.17276750762938,0.05162332666564051,33.418279442277736,32.58665096215519,17.58840485623449,26.640797260468048,7.4360860320921915,15.019529967837627,14.740251223353058,20.360015869140682,-7.545227420135461,-23.519494628906273,-48.01163237417825,0.9726431163657026,-35.76556350154226,-11.273425756270285,17.956713358525633,35.88730890678302,-5.770926356243557,12.246068872635991,3,10.134979248046875,22.429977416992244,1.3524856567382812,19.97999572753912,23.389984130859375,4,0.045469816326897616,1.0101604692627717,485.6900024414063,1.805218041196254,478.6700134277344,-3.594597566843082,484.17999267578125,0.045469816326897616
9238,2023-03-06,483.0799865722656,488.8200073242188,475.5199890136719,476.5199890136719,3104700.0,0.016454102272347892,-2.107481799967214,15.254985451706764,34.61080121041468,31.589769447295282,6.641750216753451,17.204686160567007,0.422523447253468,7.540413355502551,13.164227847046723,13.559997558593807,-10.220072783434375,-14.113517761230469,-38.34428941735496,10.11725389489402,-26.228903589292713,-1.9981319331682244,-17.75,75.3714912911582,33.206151378238516,12.115385828062255,3,2.31500244140625,14.61000061035162,-4.752479553222656,12.160018920898494,6.27001953125,0,0.028877230675637744,10.17276750762938,475.260009765625,1.0101604692627717,485.6900024414063,1.805218041196254,478.6700134277344,0.028877230675637744
9239,2023-03-07,485.1499938964844,495.2099914550781,485.0,486.1000061035156,2659100.0,0.004285019834720627,-15.335986328125,-0.14481898789530978,37.91626497615164,31.856840795358245,2.2025987987505005,13.425597391208612,-0.937077945495048,5.735591414444059,11.540414017449391,12.1300048828125,-11.758446937222914,-10.521508789062523,-33.68751484562881,12.644497267503766,-22.104511817345667,1.0614942392206217,-19.82000732421875,66.33200831777496,23.714236478372477,11.583003028283152,3,-3.0550079345703125,12.53999328613287,-1.6074905395507812,10.090011596679744,12.740020751953125,1,0.025930160255815515,-2.107481799967214,483.0799865722656,10.17276750762938,475.260009765625,1.0101604692627717,485.6900024414063,0.025930160255815515
9240,2023-03-08,486.0400085449219,486.8800048828125,481.1400146484375,483.0,1548500.0,0.0018345143968556687,1.4321986228299874,-3.1999678766463218,31.331361427573114,32.2020643696221,-0.5215763215725246,10.681893180194152,-0.9837003506654582,5.20868422072391,10.231631913865451,5.739990234375,-13.926483749917793,-8.106993103027321,-29.433323271321683,13.219337065267041,-18.770158187174502,2.55617198111986,-19.51482177734374,69.31063784587604,32.44298157090321,10.663165084147176,3,-5.77001953125,11.64997863769537,-2.4975051879882812,9.199996948242244,5.259979248046932,2,0.022817044158753852,-15.335986328125,485.1499938964844,-2.107481799967214,483.0799865722656,10.17276750762938,475.260009765625,0.022817044158753852
9241,2023-03-09,479.5199890136719,490.0,478.6199951171875,487.4800109863281,1629400.0,-0.013414573731839963,-1.331965880381219,-2.6184209205440947,31.640262777582777,32.38516026011645,4.317274495093784,16.115091220174918,6.19431966045471,12.031877074237627,9.464829751371434,11.3800048828125,-15.171507986488848,-13.412512207031227,-35.18373650595743,8.358712091894972,-24.298124356494327,-2.5269000575681275,-11.847410058593766,47.48996024953325,12.305261901572713,10.885612149463109,3,0.75,18.16999816894537,5.177513122558594,15.720016479492244,14.420013427734432,3,0.013471851269315938,1.4321986228299874,486.0400085449219,-15.335986328125,485.1499938964844,-2.107481799967214,483.0799865722656,0.013471851269315938
9242,2023-03-10,471.1400146484375,480.4599914550781,468.3800048828125,478.9800109863281,2123000.0,-0.0174757560836436,1.2370434001237662,0.9849214442902382,24.74283394468914,31.974137986131485,11.128843442543939,23.37069883564078,15.282272191568495,20.882375200541446,9.074857595753079,12.079986572265625,-15.757460094738803,-20.317987060546898,-43.81989031012802,3.183916189034221,-32.06893868533746,-8.567035435756338,24.069976806640625,10.287033719495204,-19.744845834855845,11.750951624790552,3,9.129974365234375,26.549972534179744,18.427490234374943,24.09999084472662,25.759979248046875,4,0.04815972156548676,-1.331965880381219,479.5199890136719,1.4321986228299874,486.0400085449219,-15.335986328125,485.1499938964844,0.04815972156548676
9243,2023-03-13,472.0,476.6900024414063,466.7999877929688,466.7999877929688,1799600.0,0.0018253286174476635,-2.8038428583166906,-0.663267172957669,27.82581390903883,32.14749580934693,8.842530545080024,21.40363232974579,15.332486346994529,20.3506836653724,8.979985017540784,9.8900146484375,-15.511895738042085,-18.058502197265625,-42.72580184816104,6.608797453629734,-30.392152022713333,-5.724852371817917,22.67339172363279,18.303454898763345,-10.653292020037828,12.333649825447681,3,8.269989013671875,21.439987182617244,24.399993896484432,23.24000549316412,24.029998779296875,0,0.056461851475602565,1.2370434001237662,471.1400146484375,-1.331965880381219,479.5199890136719,1.4321986228299874,486.0400085449219,0.056461851475602565
9244,2023-03-14,481.9200134277344,485.1600036621094,473.0,475.42999267578125,2422900.0,0.021016977601132192,-1.1427307705751553,1.2480779839665852,39.35012620071357,33.25604559853001,-1.6000347401936779,10.06785092667144,6.34258767491707,10.674680688287765,8.189445076921661,13.160003662109375,-14.996381159742043,-6.911988830566429,-30.566194195472235,16.742216534339434,-18.739091513019332,4.915113851886474,11.638442138671849,65.17248999629045,31.893240565371208,11.827102682452924,3,-1.6500244140625,9.739974975585938,16.20497894287115,13.319992065429744,23.65997314453125,1,0.015417481052372617,-2.8038428583166906,472.0,1.2370434001237662,471.1400146484375,-1.331965880381219,479.5199890136719,0.015417481052372617
9245,2023-03-15,485.6600036621094,487.0199890136719,478.5400085449219,481.510009765625,2226300.0,0.007760603689757062,1.4687115474313128,0.6394423153786472,44.81418839578256,33.96110358713601,-4.742999301538077,5.212083549910403,3.596315259144035,7.2323055027876535,7.6623685834262485,8.47998046875,-14.136019271168436,-2.2939987182617188,-24.98346385822498,20.395466421701542,-13.63873128824332,9.050733851719883,6.828113193359343,81.29312907613337,44.794496467754726,11.344732569981629,3,-5.3900146484375,5.9999847412109375,12.46498870849615,9.580001831054744,20.69000244140625,2,0.025182248680369,-1.1427307705751553,481.9200134277344,-2.8038428583166906,472.0,1.2370434001237662,471.1400146484375,0.025182248680369
9246,2023-03-16,487.260009765625,488.1400146484375,482.760009765625,484.92999267578125,1979600.0,0.003294498396925416,1.6307919595290326,0.5614507269077191,49.02444231162801,35.69512168373048,-6.813379001400108,1.8132600329421393,3.1329136389945234,6.0509760961582515,6.880605901473477,5.3800048828125,-12.76311487368082,0.5070068359374886,-19.349784173898115,20.363797845773092,-9.421388668980285,10.435402340855262,4.2005819273437055,95.8762709682955,54.559341581258344,9.928395504917788,3,-6.2550201416015625,1.4949798583983807,12.682479858398494,7.979995727539119,24.160003662109375,3,0.008291216078428087,1.4687115474313128,485.6600036621094,-1.1427307705751553,481.9200134277344,-2.8038428583166906,472.0,0.008291216078428087
9247,2023-03-17,487.0499877929688,489.8999938964844,481.510009765625,489.0700073242188,3959300.0,-0.0004310264919077378,3.5597830593934368,-0.8669548133595285,50.0147368184222,37.4066700846202,-5.3138843224566585,0.7172159919950332,4.394793601747949,6.466189489000158,6.107561741808182,8.389984130859375,-11.361167931951172,1.1494857788086392,-16.958507416498037,19.257478974115315,-7.904510818844699,10.203482376461977,3.4241797439999004,87.66231450007353,40.78153036577041,9.053996597653327,3,-6.044998168945369,1.3250122070311932,14.415000915527287,8.190017700195312,16.120025634765568,4,0.014146421971303447,1.6307919595290326,487.260009765625,1.4687115474313128,485.6600036621094,-1.1427307705751553,481.9200134277344,0.014146421971303447
9248,2023-03-20,489.2900085449219,490.7900085449219,485.7200012207031,488.0,1623800.0,0.004599159856472967,1.363635070247199,-0.6386119168479575,53.80152992026198,39.17169952285469,-7.353695620249823,-3.115141452370267,3.459702509875001,4.146446051520456,5.501035174381834,5.07000732421875,-11.017595971959054,4.29900665283202,-10.827073794126136,19.425087099790176,-3.2640335706470296,11.86204687631107,-22.490020751953068,91.5683008458803,37.380122366273966,7.5630402234790655,3,-10.495010375976562,-0.915008544921875,12.744987487792969,5.949996948242244,5.3699951171875,0,0.015553118229807206,3.5597830593934368,487.0499877929688,1.6307919595290326,487.260009765625,1.4687115474313128,485.6600036621094,0.015553118229807206
9249,2023-03-21,490.8500061035156,493.0,485.989990234375,493.0,1664000.0,0.003188288195855371,5.520957828845581,-1.6666508954129309,59.626929177617484,42.31565149508183,-8.962633662446024,-5.831820992821804,2.196131716649404,2.4816164742944693,5.460986579144169,7.010009765625,-9.177757873377118,6.40350341796875,-6.8523727619173656,19.659379597854866,-0.22443467197427935,13.03144150791178,-23.570217895507767,85.13143038041471,24.950401920028476,6.627938089943056,3,-10.95001220703125,-2.475006103515625,10.42498779296875,4.389999389648494,10.41998291015625,1,0.010553107082347246,1.363635070247199,489.2900085449219,3.5597830593934368,487.0499877929688,1.6307919595290326,487.260009765625,0.010553107082347246
9250,2023-03-22,487.5199890136719,496.6199951171875,487.3500061035156,489.4599914550781,1299700.0,-0.00678418467645181,-7.131682505688663,0.902329278505628,51.535995811456054,44.52628849884553,-6.035277791833153,-3.4563643353396287,5.922812237614437,5.680145961326957,5.400211292889264,9.269989013671875,-7.989941842767621,3.566987609863304,-8.324651639115928,15.458626858842536,-2.3788320146263118,9.51280723435292,-19.21139233398435,39.77488467535405,-19.66472164829161,5.945819624489623,3,-5.80999755859375,0.855010986328125,16.905006408691406,7.720016479492244,15.70001220703125,2,0.037044629893292935,5.520957828845581,490.8500061035156,1.363635070247199,489.2900085449219,3.5597830593934368,487.0499877929688,0.037044629893292935
9251,2023-03-23,487.760009765625,493.25,484.2900085449219,490.6900024414063,1565900.0,0.0004923300733550295,1.226088209203054,1.5103036023281715,62.65692923614694,48.73896575345196,-5.56919177971281,-4.342763251971974,6.0049920254124345,5.35516288866819,5.773551065631813,8.959991455078125,-7.238976977522952,4.076008605957043,-7.1662755486867695,15.318292760600855,-1.5451334713648635,9.697150683278949,-17.752729179687492,41.36337563923381,-20.18565948813665,5.621142077321909,3,-6.050018310546875,0.614990234375,18.127487182617244,7.479995727539119,5.829986572265625,3,0.038112998125499065,-7.131682505688663,487.5199890136719,5.520957828845581,490.8500061035156,1.363635070247199,489.2900085449219,0.038112998125499065
9252,2023-03-24,495.2699890136719,495.9700012207031,486.55999755859375,486.9400024414063,1635200.0,0.015396873662634869,-1.0704086805590527,-2.8430059368815,62.42101636391683,52.582877137327294,-10.388878850921571,-11.940399456462046,-1.182689459181347,-2.4257800981745845,5.973188887159054,9.410003662109375,-5.8878185710032085,11.252987670898449,-0.9565818173584262,23.462557159155324,5.148202926770011,17.357772415026886,-23.665945555859366,89.05103346541956,28.04214032606756,6.104784744128425,3,-10.459991455078125,-7.239990234375,8.492507934570426,-6.294998168945256,-0.459991455078125,4,0.03260852620249666,1.226088209203054,487.760009765625,-7.131682505688663,487.5199890136719,5.520957828845581,490.8500061035156,0.03260852620249666
9253,2023-03-27,493.2200012207031,499.8599853515625,492.510009765625,497.2799987792969,1452100.0,-0.004139131864321688,-1.6824824022097478,-0.487395450565477,58.22629897117602,54.680229667378676,-5.601325473025611,-9.9110389584269,1.2330275907568193,-0.5118153948400277,6.5539220382506365,7.3499755859375,-4.046756426960769,8.893499755859352,-3.93574959954708,21.722749111265784,2.478875078156136,15.308124433562568,-20.11500066332809,57.35392407246612,-2.8584627042906803,6.414624677703209,3,-4.0200042724609375,-6.70001220703125,9.652496337890682,-4.245010375976506,-3.160003662109375,0,0.02017357808362452,-1.0704086805590527,495.2699890136719,1.226088209203054,487.760009765625,-7.131682505688663,487.5199890136719,0.02017357808362452
9254,2023-03-28,486.7699890136719,494.05999755859375,485.4100036621094,492.6099853515625,1407800.0,-0.013077353292785587,-1.0210343930151555,1.4384236082923676,50.668357305156526,55.33069287953134,1.798093638798548,-3.433056480217715,7.890448720773293,5.787875828430515,6.72592635294445,8.649993896484375,-0.8302847748087174,2.3139877319335938,-10.561239790918023,15.18921525478521,-4.123626029492186,8.751601493359374,-11.524589672761863,15.927965080155312,-41.35175149798679,6.437613761425801,3,3.915008544921875,-1.375,16.102508544921932,2.2050018310547443,3.57000732421875,1,0.01620891761306975,-1.6824824022097478,493.2200012207031,-1.0704086805590527,495.2699890136719,1.226088209203054,487.760009765625,0.01620891761306975
9255,2023-03-29,490.8699951171875,491.2999877929688,485.8999938964844,489.20001220703125,1643000.0,0.00842288184574258,3.2688234300739163,-0.28595615708201605,60.87372958016285,56.64728035381299,-1.659689655237969,-6.927377583311909,4.000769006173755,1.822523292430617,6.15365681156271,5.399993896484432,2.243794572540935,5.803994750976585,-7.0730287012449935,18.681018203198164,-0.6345169751342041,12.242506477087375,-13.655428895425302,42.26073457899596,-15.585747201435858,6.438511726110792,3,-0.18499755859375,-5.475006103515625,10.550003051757812,-1.8950042724608807,8.19000244140625,2,0.021186860064652313,-1.0210343930151555,486.7699890136719,-1.6824824022097478,493.2200012207031,-1.0704086805590527,495.2699890136719,0.021186860064652313
9256,2023-03-30,491.4800109863281,495.739990234375,491.0,493.0,1545500.0,0.0012427238886234537,-2.82255583584569,-0.9101823763751324,72.8950497988056,59.18953735163336,-1.79713474744932,-7.464066199065655,3.8478408686546004,1.3076865789809062,6.185130771701601,4.8699951171875,3.8830124441212774,6.124510192871071,-7.0680568961792005,19.317077281921343,-0.47177335165406475,12.720793737396207,-12.453811234181899,42.00702433172755,-20.95258342135513,6.596283544525122,3,0.5949859619140625,-8.885025024414062,9.749992370605526,-2.5050201416015057,7.579986572265625,3,0.023887014673932727,3.2688234300739163,490.8699951171875,-1.0210343930151555,486.7699890136719,-1.6824824022097478,493.2200012207031,0.023887014673932727
9257,2023-03-31,496.8699951171875,498.3599853515625,493.9400024414063,495.0,2082000.0,0.010966843025909556,-1.215535703359271,-1.2302688377135744,75.40342993374054,61.58974846424209,-6.311369628686748,-11.754746986736905,-0.6912644784689519,-3.956725603707355,5.499328748452782,6.879974365234375,4.979979403032075,10.433995056152355,-2.8168102221708864,23.684800334475597,3.8085924169907344,17.059397695313976,-16.177092517088,79.30799983949211,10.257695961859213,6.625402639161626,3,-4.7949981689453125,-14.275009155273438,2.4800033569336506,-7.895004272460881,3.920013427734375,4,-0.00660132189814211,-2.82255583584569,491.4800109863281,3.2688234300739163,490.8699951171875,-1.0210343930151555,486.7699890136719,-0.00660132189814211
9258,2023-04-03,497.0299987792969,499.20001220703125,495.0,496.5,1804700.0,0.00032202319254892586,-1.379611138487607,0.283422547163653,69.27782709589005,62.66207045516126,-5.87590968419704,-11.400578792510544,-0.32335338768228894,-4.02312151781797,5.973950076610076,4.20001220703125,5.656772963696881,9.896498107910134,-4.0603005203844305,23.853296736204697,2.9180987937628515,16.874897422057415,-14.803729559080352,84.26387176871275,14.11485648530946,6.978399314147275,4,-4.9550018310546875,-14.435012817382812,1.530006408691463,-8.055007934570256,2.6300048828125,0,-0.004466533662264682,-1.215535703359271,496.8699951171875,-2.82255583584569,491.4800109863281,3.2688234300739163,490.8699951171875,-0.004466533662264682
9259,2023-04-04,497.7300109863281,502.5799865722656,495.5,496.5,1913300.0,0.0014083902556192296,-3.383877703347474,2.32078079115564,66.69429985327966,64.34632645980832,-6.143406070306298,-11.71019228450973,-0.8794061939515814,-4.691727162632219,6.538548563466532,7.079986572265625,6.348143212580851,9.967509460449207,-4.727294297096478,24.662313217994893,2.6201075816763364,17.31491133922208,-14.093044475603904,70.9233949905776,2.0938149140263533,7.347401878772852,4,-4.295013427734375,-13.7750244140625,1.17999267578125,-8.755020141601506,4.160003662109375,1,-0.015409987861762842,-1.379611138487607,497.0299987792969,-1.215535703359271,496.8699951171875,-2.82255583584569,491.4800109863281,-0.015409987861762842
9260,2023-04-05,497.1300048828125,504.1300048828125,495.1600036621094,499.0,1941500.0,-0.0012054850828195907,-2.08778140790621,-1.5203076541372038,64.03978822675509,64.4999774587648,-4.511270925975737,-10.78995878069503,-0.12332572148056897,-4.018936176124498,7.418703479436123,8.970001220703125,6.596963872701565,8.813003540039062,-6.434675897758552,24.060682977836677,1.189163821140255,16.43684325893787,-11.598736365934144,46.68699621610063,-17.94799931868068,7.623839718898816,4,-2.3600006103515625,-12.400009155273438,3.5824966430664062,-8.15501403808588,6.940002441406307,2,-0.013658416265826645,-3.383877703347474,497.7300109863281,-1.379611138487607,497.0299987792969,-1.215535703359271,496.8699951171875,-0.013658416265826645
9261,2023-04-06,485.9800109863281,487.8500061035156,477.5,482.0,4114700.0,-0.022428728475386905,1.6813483075001285,-2.12835367843854,48.8392542040245,62.99089277433232,7.107060495195697,0.9157703640870523,11.096048569410186,6.769945636410057,7.716223204652777,19.6300048828125,6.027561646345987,-2.6599914550781136,-17.38786129743113,12.067878387274902,-10.023926376254622,4.703943466098394,18.149993896484375,31.84382062130706,-28.644129125336015,7.363934921176508,4,4.834991455078125,-1.2500152587890625,11.724983215332031,2.9949798583984943,16.05999755859375,3,0.02691465960856898,-2.08778140790621,497.1300048828125,-3.383877703347474,497.7300109863281,-1.379611138487607,497.0299987792969,0.02691465960856898
9262,2023-04-10,493.8299865722656,493.8999938964844,481.6600036621094,483.8999938964844,1653600.0,0.016152877502112695,1.430979410499009,2.4949661470513815,54.390693380461435,62.56471437536403,-1.0824966415710264,-5.425331044687027,3.1688964298554083,-1.4365234718557076,7.63195444460704,12.239990234375,6.550586040971666,4.05548553466798,-8.30121164091048,16.41218271024644,-2.1228630531212502,10.23383412245721,10.300018310546875,61.321755831916136,4.568413435612612,6.178348587789219,4,-3.014984130859375,-9.099990844726562,3.1200027465820312,-4.854995727539006,2.32000732421875,0,0.010590711638696293,1.6813483075001285,485.9800109863281,-2.08778140790621,497.1300048828125,-3.383877703347474,497.7300109863281,0.010590711638696293
9263,2023-04-11,498.6499938964844,499.989990234375,493.0,493.8299865722656,1547400.0,0.00976045897430211,-1.1574108959385125,0.4853988800993282,57.096055926660114,63.27890311108665,-5.644877175240822,-8.58666085268527,-1.8347376503877513,-6.4961659633388535,7.609619814407267,6.989990234375,6.565056292343513,7.542993164062523,-2.218350701475117,17.304337029600163,2.662321231293731,12.423665096831314,4.947410888671868,79.42166736189739,25.173272907040527,4.880671932768812,4,-7.834991455078125,-13.18499755859375,-7.107505798339844,-9.675003051757756,-3.649993896484375,1,0.004291616714391822,1.430979410499009,493.8299865722656,1.6813483075001285,485.9800109863281,-2.08778140790621,497.1300048828125,0.004291616714391822
9264,2023-04-12,489.3500061035156,500.0499877929688,488.5400085449219,500.0,2063700.0,-0.018650331709217594,1.1413975671033647,-2.2095389446758937,51.50173749370165,62.237570657035405,4.536650501004829,1.3686766025417683,7.170093423980802,2.2395867872852477,8.139326931623502,11.509979248046932,5.810032655758732,-2.1284942626953125,-10.93667546718035,6.6796869417897256,-6.532584864937803,2.275596339547178,13.725450585937494,44.498700453351546,-11.10211731876035,4.404090602242507,4,1.464996337890625,-3.885009765625,2.1924819946289062,-0.37501525878900566,8.75,2,0.021068759435987072,-1.1574108959385125,498.6499938964844,1.430979410499009,493.8299865722656,1.6813483075001285,485.9800109863281,0.021068759435987072
9265,2023-04-13,497.8900146484375,498.4400024414063,490.30999755859375,493.489990234375,1600500.0,0.0174517389157145,1.9563654119317777,-0.4131480690815207,57.31619799270717,60.50658712302447,-3.243987668077125,-6.543605687562717,-1.8253122576910528,-6.783043055408257,8.549967895385954,9.089996337890682,5.644146614007241,5.800013732910145,-3.0054656578681715,14.605493123688461,1.3972740375209582,10.202753428299332,4.673932907226572,90.42139993882925,31.655634159942323,4.40273969538917,4,-7.07501220703125,-12.425018310546875,-7.997528076171875,-8.91502380371088,-1.370025634765625,3,0.008033902834593709,1.1413975671033647,489.3500061035156,-1.1574108959385125,498.6499938964844,1.430979410499009,493.8299865722656,0.008033902834593709
9266,2023-04-14,491.2999877929688,500.3699951171875,490.1600036621094,496.1900024414063,1675300.0,-0.01323590885854975,-1.847982089501372,-1.1113607990012484,47.09413000366787,57.36110935301639,3.7077242292221513,0.3843084633602416,4.005102082914561,-0.6743098550281843,8.954041381065062,10.209991455078125,6.292666627542246,-0.9920120239257244,-9.5116791138434,7.527655065991951,-5.251845568884562,3.267821521033113,10.762680811581959,51.52318831360567,-3.270761191206006,4.25983354495883,4,-0.48498535156255684,-5.834991455078182,-2.3199996948242756,-2.3249969482421875,0.5700073242186932,4,0.025992305818316463,1.9563654119317777,497.8900146484375,1.1413975671033647,489.3500061035156,-1.1574108959385125,498.6499938964844,0.025992305818316463
9267,2023-04-17,493.9400024414063,497.8900146484375,491.1499938964844,492.7699890136719,1411800.0,0.005373528829701435,-2.05669621540825,-0.2392658328964893,50.52249684083527,55.2771837691214,0.6798787035992291,-1.8056330196937438,0.4425366018405157,-3.8226752000840634,9.233924823234869,6.740020751953125,6.081625387228826,1.303501892089912,-6.874016226868889,9.481020011048713,-2.7852571673894886,5.3922609515693125,7.631412791053435,45.64666124933944,-8.45898029955,4.088759059479405,4,-3.125000000000057,-8.475006103515682,-4.960014343261776,-4.9650115966796875,-9.070007324218807,0,0.016398765160706708,-1.847982089501372,491.2999877929688,1.9563654119317777,497.8900146484375,1.1413975671033647,489.3500061035156,0.016398765160706708
9268,2023-04-18,496.8999938964844,497.6300048828125,494.1199951171875,496.1000061035156,1339600.0,0.005992613354754983,2.1061899103381223,0.6837424032968707,57.74346398825022,54.28264645078481,-2.5708451093282747,-4.391422069255327,-3.1464179097324063,-7.274176072839396,9.453338572383808,3.690002441406193,5.346191996571633,3.882994079589821,-4.346910763709445,12.112898922889087,-0.23195834205978372,7.997946501239426,4.189993031326196,70.6677501322086,11.248215717146635,4.114952421649623,4,-6.084991455078125,-11.43499755859375,-7.920005798339844,-7.925003051757756,-14.139984130859375,1,-0.0015093580382620209,-2.05669621540825,493.9400024414063,-1.847982089501372,491.2999877929688,1.9563654119317777,497.8900146484375,-0.0015093580382620209
9269,2023-04-19,496.0299987792969,497.989990234375,493.8299865722656,497.1300048828125,1098800.0,-0.0017508454978342192,1.9503814728640225,-1.3750286106660563,54.1492455270268,53.18369726192611,-2.1985584218361964,-3.2817123253202,-2.9539323409953226,-7.042737662092463,9.506831049258889,4.160003662109375,3.8695641342820863,2.753999328613304,-5.514705400397418,11.022704057624026,-1.3803530358920852,6.888351693118693,4.588188409957468,57.49265455328027,-3.928095230148024,4.13435236450537,4,-7.095001220703125,-7.464996337890625,-9.175010681152344,-7.055007934570256,-9.480010986328068,2,-0.0020764848533992852,2.1061899103381223,496.8999938964844,-2.05669621540825,493.9400024414063,-1.847982089501372,491.2999877929688,-0.0020764848533992852
9270,2023-04-20,505.5799865722656,510.6600036621094,495.510009765625,495.75,2936500.0,0.019252843208013237,-1.9389024884781714,-8.936301844916077,59.912806913656546,54.414092007440786,-11.648867241853168,-12.025891057190506,-13.114730493645311,-17.222788409090697,9.666246674974161,15.149993896484375,3.170540151891032,11.400987243652366,1.922892972064858,20.879081515239875,6.661940107858584,16.14003437944615,-28.079986572265625,75.2194288300305,10.874406813792461,4.73904713579376,4,-9.41998291015625,-11.499984741210938,-19.61499786376953,-16.604995727539006,1.680023193359375,3,-0.014794850799895842,1.9503814728640225,496.0299987792969,2.1061899103381223,496.8999938964844,-2.05669621540825,493.9400024414063,-0.014794850799895842
9271,2023-04-21,506.3500061035156,510.6400146484375,505.4599914550781,509.3699951171875,1508600.0,0.0015230419551821583,-1.158334763839351,-0.3072220894169365,57.12782453823256,54.71821769163758,-10.309711546365975,-11.944169586128623,-14.089138897227713,-18.61153678559583,10.154865466406429,5.180023193359375,2.60920319194679,11.24150695800779,0.815190375102361,21.66782354091322,6.028348666555075,16.454665249460504,-28.18680603027343,77.90878830728417,14.81799101133852,5.213158291452706,4,-6.75,-12.270004272460938,-20.38501739501953,-17.375015258789006,1.67999267578125,4,-0.019413482712260843,-1.9389024884781714,505.5799865722656,1.9503814728640225,496.0299987792969,2.1061899103381223,496.8999938964844,-0.019413482712260843
9272,2023-04-24,511.4200134277344,511.6900024414063,505.80999755859375,506.1000061035156,1374100.0,0.010012851314515903,1.006832621601897,-1.7615982376539778,60.075625095086956,55.04928093257389,-14.105522123513992,-16.592950447515705,-19.206318868517997,-24.23332273568525,10.461096669000433,5.880004882812557,2.351026415065178,15.504013061523438,2.777235466016066,28.23079065703081,9.14062426376978,21.867401859277095,-32.606877282714834,98.48830473808016,36.50288863863817,6.3633887977536725,4,-11.305007934570312,-16.82501220703125,-26.540023803710938,-22.445022583007756,0.139984130859375,0,-0.03822693245716979,-1.158334763839351,506.3500061035156,-1.9389024884781714,505.5799865722656,1.9503814728640225,496.0299987792969,-0.03822693245716979
9273,2023-04-25,503.1700134277344,513.1300048828125,502.260009765625,511.1300048828125,1789900.0,-0.01613155485391604,-1.2229031644048916,-1.4962369353969,53.444782755563395,55.26517485055854,-5.7517927925132994,-7.967813933294849,-11.079697092440199,-16.55738148689727,10.283931837611831,10.8699951171875,3.4807135528149615,6.756512451171886,-6.300155776973611,19.813180679317384,0.22817833709910929,13.284846565244663,-23.041802630859365,48.39387561805943,-11.946197426740191,6.52833411407276,4,-1.5250091552734375,-7.855010986328125,-18.480018615722656,-14.195022583007756,9.429962158203125,1,-0.03636945331038721,1.006832621601897,511.4200134277344,-1.158334763839351,506.3500061035156,-1.9389024884781714,505.5799865722656,-0.03636945331038721
9274,2023-04-26,494.6600036621094,502.8699951171875,493.3900146484375,500.4200134277344,1441900.0,-0.01691279197592166,-1.284336002706141,0.7236200940831873,48.578335160687104,54.294301202556305,4.012621608998018,1.2264860652055063,-3.002754078085559,-8.841045331453415,10.487036369320531,9.779998779296875,3.5478125391355206,-2.1479980468749886,-14.431736489394723,10.135740395644746,-8.289867268134856,3.9938711743848785,-12.551685220078127,6.4335848123183474,-53.33534769198606,6.1418692212598796,4,6.9850006103515625,0.654998779296875,-11.075004577636719,-4.825012207031193,17.93002319335949,2,-0.024056915474033325,-1.2229031644048916,503.1700134277344,1.006832621601897,511.4200134277344,-1.158334763839351,506.3500061035156,-0.024056915474033325
9275,2023-04-27,501.2699890136719,502.260009765625,494.8299865722656,494.8299865722656,1361600.0,0.01336268407113339,-1.3074597442969114,-1.1180540838384267,59.28578577279922,55.64892962134867,-2.3104638453352777,-4.811075139427317,-9.873797632569904,-15.649247454907027,10.701116922298793,7.600006103515625,3.216368046407979,3.941987609863304,-8.162557059594576,16.046532279321184,-2.1102847248656076,9.994259944592216,-17.300369385193733,39.9188361882382,-22.41653088466923,6.052272334728935,4,0.8700103759765625,-5.954986572265625,-17.132492065429688,-11.434997558593693,16.980010986328125,3,-0.029365414932713163,-1.284336002706141,494.6600036621094,-1.2229031644048916,503.1700134277344,1.006832621601897,511.4200134277344,-0.029365414932713163
9276,2023-04-28,503.2200012207031,504.8299865722656,500.6400146484375,501.55999755859375,1169400.0,0.003890143534960533,-1.3942905473157376,0.257764446087212,56.1428811001174,56.27341676126891,-2.672889178501123,-6.151870019886019,-12.327428750280546,-17.63917626061516,10.610873016777887,4.189971923828125,4.0462817585812445,5.305000305175781,-6.743981387940494,17.353981998292056,-0.7194905413823562,11.329491151733919,-17.500758476964904,49.79732236720054,-12.143029587618287,6.024490846558135,4,0.040008544921875,-7.904998779296875,-18.177505493164062,-7.085006713867131,13.040008544921875,4,0.008028314723424579,-1.3074597442969114,501.2699890136719,-1.284336002706141,494.6600036621094,-1.2229031644048916,503.1700134277344,0.008028314723424579
9277,2023-05-01,493.5899963378906,500.0499877929688,488.7999877929688,499.1499938964844,2203200.0,-0.019136768927014436,2.0570713018094495,-3.349388730581855,46.88577402431337,55.06700676527593,7.713391691146342,3.393808606264315,-3.091859769840937,-8.011764141239269,10.323154182920508,14.420013427734318,3.5323195793989726,-4.161004638671898,-16.358252103169264,8.036242825825468,-10.259628370920552,1.9376190935767568,-6.226107865807933,19.68764973420983,-38.38736308068937,6.098623732248678,5,7.375,1.725006103515625,-8.547500610351562,4.099990844726619,17.6400146484375,0,0.029255054900912514,-1.3942905473157376,503.2200012207031,-1.3074597442969114,501.2699890136719,-1.284336002706141,494.6600036621094,0.029255054900912514
9278,2023-05-02,494.80999755859375,495.67999267578125,489.80999755859375,495.0,1940800.0,0.002471689519144782,6.574246898995865,0.034173115977825345,53.73153815382164,55.0205948349198,6.890340003341976,2.1069893123726615,-4.809217116720674,-9.107536584625791,9.944146644622187,5.8699951171875,4.442879346878442,-2.8300033569336165,-15.095095059883704,9.435088346016471,-8.962549208408632,3.302542494541399,-6.010009765624943,37.49226589703198,-21.378866685986864,6.132545851475034,5,6.154998779296875,0.5050048828125,-8.389999389648438,2.8799896240234943,25.280029296875114,1,0.03385137746335953,2.0570713018094495,493.5899963378906,-1.3942905473157376,503.2200012207031,-1.3074597442969114,501.2699890136719,0.03385137746335953
9279,2023-05-03,490.05999755859375,498.7799987792969,489.6600036621094,496.6000061035156,1426400.0,-0.009599644355281045,-1.4850135333469152,34.420655316415036,44.35634225763906,53.29209876202897,11.96241395096763,6.590823632701131,-0.43697672770645113,-4.272600981984112,9.117168177777357,9.1199951171875,4.809828074517782,-7.196502685546875,-19.92079480787072,5.52778943677697,-13.558648746708798,-0.8343566243849523,23.07000732421875,7.860323528235575,-45.07756834231804,6.362146061161932,5,10.904998779296875,5.2550048828125,-2.2000045776367188,7.629989624023494,27.22003173828125,2,0.04599432342903853,6.574246898995865,494.80999755859375,2.0570713018094495,493.5899963378906,-1.3942905473157376,503.2200012207031,0.04599432342903853
9280,2023-05-04,490.3399963378906,490.9100036621094,485.92999267578125,488.9400024414063,1487000.0,0.0005713561210705098,2.9212553015102545,-0.21406606533738742,49.238827285393384,52.4155435117135,10.38541901294326,6.08819734297964,-0.9590359228374155,-4.456391959497978,8.240109077431757,4.980010986328125,4.389035746683589,-6.577003479003906,-19.672426238798664,6.518419280790852,-13.124714858901314,-0.02929209910649888,22.32060852050779,23.33336024478658,-28.553157187556653,6.547711379897392,5,9.19000244140625,4.975006103515625,-2.3000030517578125,7.349990844726619,30.629974365234375,3,0.045376739983996384,-1.4850135333469152,490.05999755859375,6.574246898995865,494.80999755859375,2.0570713018094495,493.5899963378906,0.045376739983996384
9281,2023-05-05,499.05999755859375,499.3999938964844,492.9800109863281,493.20001220703125,1708200.0,0.017783581363601808,-1.038093761807419,4.185722070844856,53.70262802461176,51.70743272610515,0.5839953236690576,-1.688195191296245,-9.687749980066314,-13.054049324245,8.444442985262294,9.05999755859375,4.560852986833652,1.4889984130859375,-10.572234605655638,13.550231431827513,-4.541618096284822,7.519614922456697,12.531382812499999,92.98873529233738,38.647632958672574,6.030616509370781,5,0.470001220703125,-3.7449951171875,-11.020004272460938,-1.3700103759765057,22.96002197265625,4,0.03845229538589323,2.9212553015102545,490.3399963378906,-1.4850135333469152,490.05999755859375,6.574246898995865,494.80999755859375,0.03845229538589323
9282,2023-05-08,499.05999755859375,500.25,495.70001220703125,497.3699951171875,1015000.0,0.0,1.2358622137576294,0.28839704197479427,51.63191515950247,51.50600299320949,-1.5127324240721123,-1.3452581738973208,-9.550603729357817,-13.004870380819284,8.75312717870885,4.54998779296875,3.4403782257906528,1.2274978637695426,-10.718456436053941,13.173452163593026,-4.745479286142199,7.2004750136812845,11.504927304687499,91.68993133548435,37.78588680313041,5.9729771499117374,5,-3.6800079345703125,-3.7449951171875,-11.725006103515625,-1.3700103759765057,28.140014648437386,0,0.03446481844101679,-1.038093761807419,499.05999755859375,2.9212553015102545,490.3399963378906,-1.4850135333469152,490.05999755859375,0.03446481844101679
9283,2023-05-09,500.7900085449219,501.739990234375,496.3900146484375,496.9599914550781,1571800.0,0.0034665390830588283,-1.1529203713710272,2.266279027772762,53.55012454660665,52.05842403608944,-4.04078202917168,-3.0638072840515633,-11.06960244511879,-14.68344644908052,8.608903471285203,5.3499755859375,2.5080497543251568,2.8505081176757585,-9.164414562741058,14.865430798092575,-3.1569532225326498,8.857969457884167,8.789519030859367,93.99125973339099,38.866437136750946,6.007461340208411,5,-5.4100189208984375,-5.475006103515625,-13.45501708984375,-3.1000213623046307,28.38998413085926,1,0.02084706616200349,1.2358622137576294,499.05999755859375,-1.038093761807419,499.05999755859375,2.9212553015102545,490.3399963378906,0.02084706616200349
9284,2023-05-10,499.6600036621094,504.9700012207031,495.1000061035156,501.95001220703125,1257600.0,-0.0022564445446821013,1.369750546789421,-0.5979107902662906,44.95054824344488,50.46561986616118,-2.376896071818692,-1.1824233909865711,-9.645487159398442,-13.433328767668854,9.0056704138778,9.8699951171875,0.7459865932960383,1.2050033569336165,-10.123285959628731,12.533292673495964,-4.459141301347586,6.869148015214819,8.973542517671888,72.11136987640707,18.72168259743713,5.664144658281178,5,-4.2100067138671875,-4.345001220703125,-12.32501220703125,-1.9700164794921307,23.990020751953125,2,0.04088784982512861,-1.1529203713710272,500.7900085449219,1.2358622137576294,499.05999755859375,-1.038093761807419,499.05999755859375,0.04088784982512861
9285,2023-05-11,501.8900146484375,503.0,497.5499877929688,499.510009765625,1046700.0,0.004463056818604594,1.3695831011331123,-1.039299564226602,46.288292342725136,49.37066555978426,-5.039683835563267,-3.264786708043289,-11.371780624682174,-15.215924588894495,9.423879135067455,5.450012207031193,0.10323046246827516,3.235014343261696,-8.192084328292992,14.662113014816384,-2.4785349925156765,8.948563679039069,5.835389391183753,74.31201767424812,23.031432065085582,5.713549335777347,5,-6.4400177001953125,-6.57501220703125,-13.195022583007812,-4.200027465820256,17.809997558593636,3,0.03066411803234992,1.369750546789421,499.6600036621094,-1.1529203713710272,500.7900085449219,1.2358622137576294,499.05999755859375,0.03066411803234992
9286,2023-05-12,504.0700073242188,506.0299987792969,501.20001220703125,503.1700134277344,1471900.0,0.00434356654277801,1.0041534497059028,0.3781479201928741,43.5740497747336,49.002696198719846,-7.919213110300461,-4.678919292442913,-13.238648361905632,-16.892004251970093,9.796761611249307,4.829986572265625,0.6406380149232973,4.776506042480548,-6.343137043944637,15.896149128905734,-0.7833155007320443,10.336327585693141,2.7835802608488507,82.06776973033998,35.240181471048714,5.559821543212601,5,-8.090011596679744,-8.755004882812557,-14.320007324218807,-6.3800201416015625,15.549987792968693,4,0.03352701635357591,1.3695831011331123,501.8900146484375,1.369750546789421,499.6600036621094,-1.1529203713710272,500.7900085449219,0.03352701635357591
9287,2023-05-15,502.0400085449219,505.0,498.8599853515625,504.010009765625,1135700.0,-0.004027215961673436,2.1088825879026216,-2.1889050896882414,48.89150070710687,48.46491426019598,-5.100946785225915,-2.1196497393691516,-10.57641616836014,-14.319753503062202,10.081520826543063,6.1400146484375,-0.46612197136812483,2.3415069580078125,-8.544732967256664,13.227746883272289,-3.1016130046244257,7.784626920640051,3.989990234375,63.49503286295839,16.16887014507163,5.443119962632232,5,-6.0600128173828125,-4.6450042724609375,-14.267509460449219,-4.350021362304631,22.16000366210926,0,0.039797646893196426,1.0041534497059028,504.0700073242188,1.3695831011331123,501.8900146484375,1.369750546789421,499.6600036621094,0.039797646893196426
9288,2023-05-16,496.1499938964844,500.2900085449219,494.2999877929688,500.0,1229300.0,-0.01173216187592041,1.704284149542213,1.9543166080584946,51.54083671751033,49.2631914224039,1.1165531177209687,3.9118588894131676,-4.3616751023698725,-7.9032986322784495,10.180519225397658,7.740020751953068,-1.5699765351859014,-3.5110076904296648,-14.442908667893903,7.420893287034573,-8.976958179161784,1.9549427983024543,9.8800048828125,15.771563263426142,-35.210071325319504,5.465950488732121,5,-0.1699981689453125,3.3800048828125,-8.377494812011719,1.5399932861328693,28.29000854492176,1,0.06258191815482506,2.1088825879026216,502.0400085449219,1.0041534497059028,504.0700073242188,1.3695831011331123,501.8900146484375,0.06258191815482506
9289,2023-05-17,495.0,498.010009765625,491.8999938964844,498.0,2069500.0,-0.0023178351519325124,3.0463419563459984,0.7792195439016464,42.69062437518725,48.53561332126988,3.398351395652128,5.24989628680504,-2.960355395391616,-6.295907701395549,10.200618336172546,6.110015869140625,-1.112235310628364,-4.60950164794923,-15.622827448901944,6.403824153003484,-10.116164548425559,0.8971612525270984,10.225998535156236,21.939172202880272,-29.18431130401909,5.506662900476344,5,3.964996337890625,4.529998779296875,-6.8600006103515625,2.6899871826172443,28.419982910156136,2,0.06905049025410337,1.704284149542213,496.1499938964844,2.1088825879026216,502.0400085449219,1.0041534497059028,504.0700073242188,0.06905049025410337
9290,2023-05-18,498.1000061035156,498.6000061035156,494.0799865722656,495.0,2298900.0,0.006262638592960945,1.2048842938912832,-1.0333353678385417,44.18711333348117,47.478333911144254,1.6928871555139722,1.6451225972743941,-5.796523774886282,-8.862356755543999,9.017926974688603,4.52001953125,-1.2981209648079357,-1.135496520996071,-11.79755686169824,9.526563819706098,-6.4665266913471555,4.1955336493550135,6.354152197265591,43.878344405760544,-7.106670744915135,5.331030170351097,5,0.864990234375,1.42999267578125,-9.960006713867188,-0.41001892089838066,32.23001098632824,3,0.051294956830892025,3.0463419563459984,495.0,1.704284149542213,496.1499938964844,2.1088825879026216,502.0400085449219,0.051294956830892025
9291,2023-05-19,496.5199890136719,499.3900146484375,493.9200134277344,499.3900146484375,1634400.0,-0.0031720880756531677,2.8118134935403263,-0.9258128980813342,54.0705591857016,47.749294358499725,3.2125473371630164,2.5833917106077706,-3.7553972601119767,-6.815464167033042,7.803101708797403,5.470001220703125,-0.2926806502047157,-2.2240127563476335,-12.4003957709578,7.952370258262533,-7.3122042636526885,2.8641787509574215,7.193202662109343,35.26712186758173,-18.86397122980327,5.088191507305079,5,2.44500732421875,3.010009765625,-8.379989624023438,1.1699981689453693,36.27999877929699,4,0.046684974837379656,1.2048842938912832,498.1000061035156,3.0463419563459984,495.0,1.704284149542213,496.1499938964844,0.046684974837379656
9292,2023-05-22,491.8699951171875,497.0,488.5400085449219,497.0,1943800.0,-0.009365169579016341,2.2982391433670433,1.7874421819341804,46.2709295232079,46.94049491145542,7.526919067949223,6.001342651592722,1.5813327558128094,-1.6546308775280067,6.5995383751525525,8.459991455078125,0.23231146156422255,-5.896505737304665,-14.594535745417943,2.8015242708086134,-10.245520741361304,-1.5474907332480257,11.131868598593712,28.34031125332447,-26.743148012764944,4.3490150040566435,5,5.415008544921875,7.660003662109375,-3.7299957275390625,5.819992065429744,39.820007324218636,0,0.056417346606776775,2.8118134935403263,496.5199890136719,1.2048842938912832,498.1000061035156,3.0463419563459984,495.0,0.056417346606776775
9293,2023-05-23,484.8699951171875,487.1700134277344,482.9700012207031,487.1700134277344,1800200.0,-0.014231402747655442,2.652155452651691,0.4483462224866151,43.77250183822993,46.80960086643152,13.445072701289973,12.184775969270788,9.173163134886124,5.908669144783346,6.020504689525725,8.899993896484375,-0.4395003672950111,-11.981504821777321,-22.031297458543122,-1.93171218501152,-17.00640114016022,-6.9566085033944205,17.44899375699373,11.5712079338204,-47.441458822667215,5.024896318382915,5,9.6300048828125,13.180007934570312,3.2700042724609375,12.819992065429744,53.510009765625,1,0.08111456160601982,2.2982391433670433,491.8699951171875,2.8118134935403263,496.5199890136719,1.2048842938912832,498.1000061035156,0.08111456160601982
9294,2023-05-24,482.760009765625,487.25,480.9100036621094,487.25,1600600.0,-0.004351651726876904,1.8240579631341416,1.9521541258110313,41.287377868387274,46.25394370261621,14.422354276684473,14.079390398576152,11.542862301556454,8.518879946938227,6.542290897936293,6.339996337890625,-1.042721440135324,-13.496490478515625,-25.34135633353776,-1.6516246234934897,-19.418923406026693,-7.574057551004557,18.398039849347526,10.010849587071652,-51.30435964556807,5.922432927511056,5,10.709991455078125,14.259994506835938,5.3799896240234375,14.929977416992244,58.279968261718864,2,0.08633687926225764,2.652155452651691,484.8699951171875,2.2982391433670433,491.8699951171875,2.8118134935403263,496.5199890136719,0.08633687926225764
9295,2023-05-25,486.5499877929688,488.5400085449219,476.75,480.2099914550781,3421900.0,0.007850646181699616,1.2848769986426825,-1.4120289815670835,33.782723113757825,45.16601851806334,9.194455020765758,9.623484603089707,7.941423191295598,5.256723290067725,7.23763029539935,11.790008544921875,-1.9208241713977827,-8.970512390136662,-21.322170419576764,3.3811456393034405,-15.146341404856685,-2.794683375416639,12.988218145774681,43.286137156475526,-13.443325564370326,6.175829014720049,5,4.325012207031193,8.390014648437443,2.200012207031193,6.8899993896484375,54.58001708984369,3,0.07577843190261424,1.8240579631341416,482.760009765625,2.652155452651691,484.8699951171875,2.2982391433670433,491.8699951171875,0.07577843190261424
9296,2023-05-26,507.260009765625,510.75,484.1199951171875,485.6499938964844,5302600.0,0.04256504468656663,-1.15889666706664,3.4085218220063327,56.91633616269443,46.057666902017516,-12.310007281966818,-11.350286453784577,-12.387101206017633,-14.748276759486203,7.320056771961149,26.6300048828125,-1.5882957892108607,11.537509155273426,-1.4596087594195524,24.534627069966405,5.0389501979269085,18.036068112619944,-30.510009765625,89.73532284007352,35.882007069919574,6.4985589573465035,5,-13.510009765625,-12.32000732421875,-12.140007019042969,-15.600021362304688,30.1099853515625,4,0.045479649253009624,1.2848769986426825,486.5499877929688,1.8240579631341416,482.760009765625,2.652155452651691,484.8699951171875,0.045479649253009624
9297,2023-05-30,508.0299987792969,514.7899780273439,501.5899963378906,509.7900085449219,2544800.0,0.0015179375445497634,1.2449046321525645,-0.08144416812475905,56.207123907003016,46.576143256405594,-13.567755423168137,-11.576533905142526,-12.752008979374068,-14.853981108013045,7.409953666156042,13.199981689453239,-1.4885331463496527,11.585498046874989,-2.4737401978277376,25.644736291577715,4.555878924523597,18.61511716922638,-31.279998779296875,82.22927667521841,32.07122613086517,7.029619122351377,5,-12.260009765624943,-12.260009765624943,-11.189994812011719,-16.370010375976562,17.01998901367199,1,0.048756941663267384,-1.15889666706664,507.260009765625,1.2848769986426825,486.5499877929688,1.8240579631341416,482.760009765625,0.048756941663267384
9298,2023-05-31,511.55999755859375,513.8699951171875,504.95001220703125,508.8599853515625,3320800.0,0.006948406172428534,1.437151362033169,-1.5340893327784713,59.799072510910065,48.47708193815257,-16.407378892746124,-14.532407804456454,-15.899769338728788,-17.590713842953107,7.504708700218374,8.91998291015625,-1.2960653350327789,14.277996826171886,-1.2862934346043176,29.842287086948033,6.495851695783813,22.06014195655996,-33.28839843750001,91.50898439944328,42.30500385611677,7.782145130388081,5,-15.790008544921818,-15.790008544921818,-14.204994201660156,-22.80500793457037,15.45001220703125,2,0.0393502325805033,1.2449046321525645,508.0299987792969,-1.15889666706664,507.260009765625,1.2848769986426825,486.5499877929688,0.0393502325805033
9299,2023-06-01,512.5999755859375,513.739990234375,502.1000061035156,509.3299865722656,2407700.0,0.0020329541643346882,3.1945750372533173,1.2111015665619278,58.99543645850313,50.122451174266125,-16.414404147242863,-14.542781406720906,-16.58783446061193,-18.34513131418896,7.84426383649693,11.639984130859375,-1.317582972457899,14.190975952148449,-2.401694383207655,30.78364628750461,5.8946407844703685,22.48731111982653,-32.86764130859376,94.24289246478494,46.223201569579885,8.296335167678079,6,-16.829986572265568,-16.829986572265568,-14.119972229003906,-23.369979858398438,17.0400390625,3,0.05029268537792375,1.437151362033169,511.55999755859375,1.2449046321525645,508.0299987792969,-1.15889666706664,507.260009765625,0.05029268537792375
9300,2023-06-02,512.5900268554689,518.5,509.3999938964844,510.3200073242188,2283900.0,-1.940837093727943e-05,-3.4281768366026153,0.6941979076257045,57.426805067116476,50.49536738331222,-15.793776617935123,-13.471119489520106,-16.111479919826706,-17.98099623705741,7.975548784390648,9.100006103515625,-1.0354371116809489,13.068525695800872,-4.215442495291541,30.352493886893228,4.426541600254666,21.71050979134708,-31.455386828125143,82.80985367897463,37.48195837743637,8.64198409554618,6,-14.965026855468864,-14.965026855468864,-14.11002349853527,-23.3600311279298,25.409973144531136,4,0.055502350185008265,3.1945750372533173,512.5999755859375,1.437151362033169,511.55999755859375,1.2449046321525645,508.0299987792969,0.055502350185008265
9301,2023-06-05,518.25,518.9199829101561,512.02001953125,512.5900268554689,2023500.0,0.011041910392312504,-1.0294046368850138,2.493358786835766,63.28907885196878,52.38627286428565,-20.16808125313139,-18.57190325535373,-21.237399364210773,-23.29258764412026,8.628118082193044,6.899963378906136,0.02997400758056301,17.76899871826174,-1.4314660052768886,36.96946344180037,8.168766356492426,27.369231080031057,-34.87343837429688,96.13396751715688,50.91041763469927,9.60023236176932,6,-20.415008544921932,-20.415008544921932,-19.522499084472656,-29.020004272460938,20.200012207031136,0,0.044148586363362385,-3.4281768366026153,512.5900268554689,3.1945750372533173,512.5999755859375,1.437151362033169,511.55999755859375,0.044148586363362385
9302,2023-06-06,516.260009765625,518.6300048828125,512.760009765625,518.25,1410300.0,-0.0038398267908827943,3.2690873579545454,-0.35159004884993106,67.61259428851235,55.03517202542815,-16.04146256311867,-16.050161779692075,-18.96757437813733,-21.008714989459122,9.229696263504438,5.8699951171875,0.837738789666048,14.919007873535179,-5.514661981344943,35.3526777284153,4.702172946095118,25.13584280097524,-30.039974437165654,84.18563131739289,33.781015472972456,10.216834927440052,6,-18.425018310546932,-18.425018310546932,-16.972503662109375,-27.030014038085938,30.440002441406136,1,0.04089021995165987,-1.0294046368850138,518.25,-3.4281768366026153,512.5900268554689,3.1945750372533173,512.5999755859375,0.04089021995165987
9303,2023-06-07,511.2300109863281,519.2899780273439,510.5700073242188,514.510009765625,1784700.0,-0.009743150126193978,-2.791286579581232,1.648248681143418,63.30985989515793,57.48211447284711,-7.687494315384981,-10.749029856655,-13.644332941318055,-15.681081117456415,9.609649232121388,8.719970703125057,1.2160070341013807,9.36700897216798,-11.535420135751679,30.269438080087582,-1.0842055817918208,19.81822352612778,-22.39397985133303,53.11238973087997,-0.8560279656375087,10.451214553959808,6,-13.210021972656193,-13.210021972656193,-13.090011596679688,-22.000015258789062,41.73001098632801,2,0.02703279641188816,3.2690873579545454,516.260009765625,-1.0294046368850138,518.25,-3.4281768366026153,512.5900268554689,0.02703279641188816
9304,2023-06-08,520.0900268554689,520.2899780273439,512.5,512.5,1530400.0,0.01733078199389526,-1.0526878694061657,-2.3140334390904616,66.47688997326918,61.11479967945947,-11.952290870110062,-18.972745245735894,-21.894170981471575,-24.233947159938452,9.715527021177135,9.059967041015739,2.634623824249843,17.205523681640727,-5.187293624703216,39.59834098798467,6.009115028468727,28.401932334812727,-28.208601031238913,98.1638984091043,41.14620830893446,11.196408653171972,6,-17.885040283203182,-21.570037841796932,-21.950027465820426,-30.8600311279298,33.5,3,0.013305355905390615,-2.791286579581232,511.2300109863281,3.2690873579545454,516.260009765625,-1.0294046368850138,518.25,0.013305355905390615
9305,2023-06-09,517.280029296875,522.0599975585939,515.5,518.1900024414061,1287300.0,-0.00540290606144378,-1.9351011100946751,-0.11989063568009259,65.2737493988304,62.04340115014126,-4.833073349445385,-15.758601115826366,-18.626243139275402,-21.154291418339312,9.89226921612851,6.559997558593864,4.858992937168978,13.626025390624989,-9.662694739790709,36.914745521040686,1.9816653254171115,25.27038545583281,-21.989577208271385,58.398848352207956,-1.3135431810426965,11.644360065207838,6,-5.455032348632756,-17.875030517578068,-19.140029907226562,-28.050033569335938,36.8299560546875,4,0.023894186227067626,-1.0526878694061657,520.0900268554689,-2.791286579581232,511.2300109863281,3.2690873579545454,516.260009765625,0.023894186227067626
9306,2023-06-12,520.969970703125,521.27001953125,516.0,517.280029296875,1404500.0,0.007133353690970123,1.4568631914409287,-4.055000335368405,71.71645904028787,63.76666060939513,-7.122775520429514,-19.096616044290727,-21.82560093340669,-24.43382019842204,9.762845442762945,5.27001953125,7.764922544780461,16.470968627929665,-8.073815422507323,41.015752678366596,4.198576602711228,28.74336065314816,-21.931782248722755,90.51324819922138,25.724076624288287,12.272392025218474,6,-8.889968872070312,-21.564971923828068,-23.547470092773438,-31.739974975585938,35.990051269531136,0,0.032689080474044285,-1.9351011100946751,517.280029296875,-1.0526878694061657,520.0900268554689,-2.791286579581232,511.2300109863281,0.032689080474044285
9307,2023-06-13,522.02001953125,522.9500122070311,517.9099731445311,522.02001953125,1204700.0,0.0020155649791249175,4.419439522216321,0.0,80.4259673418706,66.0585378128352,-6.682367221761183,-19.576775747066165,-22.536511602078804,-24.90383150796015,10.001636619801719,5.0400390625,11.04206177674962,16.52201690673826,-9.199568850856053,42.24360266433263,3.6612240279411026,29.382809785535414,-19.75877780226091,92.48794580790283,20.100932134390774,12.860792878797174,6,-9.495010375976562,-22.170013427734432,-24.597518920898438,-32.79002380371094,35.8399658203125,1,0.03147387468115603,1.4568631914409287,520.969970703125,-1.9351011100946751,517.280029296875,-1.0526878694061657,520.0900268554689,0.03147387468115603
9308,2023-06-14,527.2000122070311,527.8499755859375,523.1400146484375,525.0,1841400.0,0.009922977054467319,1.6914531852187713,100.0,84.6538446893978,68.90947206071237,-10.516430166782925,-23.51703874218032,-27.315340042194634,-29.637347646463468,11.009358766593826,5.8299560546875,11.831020510886106,20.149508666992062,-6.909828263622217,47.208845597606285,6.619840201684951,33.67917713229917,-21.628567201555313,95.76570415198698,14.848710225847455,13.529668465307113,6,-8.575027465820199,-24.900024414062386,-31.852516174316293,-37.970016479492074,36.729980468750114,2,0.03698785953810324,4.419439522216321,522.02001953125,1.4568631914409287,520.969970703125,-1.9351011100946751,517.280029296875,0.03698785953810324
9309,2023-06-15,529.1799926757811,531.260009765625,526.6599731445311,529.0,1871600.0,0.0037556533059648345,1.1198194270606794,0.0818143986682838,84.20806457142572,71.88516756119118,-11.060314385235984,-24.037458887729997,-28.885444530032544,-31.35439472914311,12.320356194723356,4.600036621093864,12.786793282115298,20.420489501953,-7.729756662123805,48.57073566602986,6.345366419914512,34.49561258399143,-19.598412165822197,86.80193019689175,1.0784180927975342,14.07512308203843,6,-8.264984130859261,-25.174987792968636,-33.83249664306629,-39.949996948242074,36.010009765625114,3,0.04493750637969529,1.6914531852187713,527.2000122070311,4.419439522216321,522.02001953125,1.4568631914409287,520.969970703125,0.04493750637969529
9310,2023-06-16,523.6500244140625,530.4199829101561,522.6300048828125,530.0999755859375,3147400.0,-0.01045007055870828,1.1974656083745499,-35.83452017635359,67.38815682973427,72.34062066983178,-4.242659875745176,-17.386624519918087,-22.98206529750314,-25.58299665099355,13.550785745035734,7.789978027343636,13.153394889939534,13.613020324707009,-14.818005274457164,42.04404592387118,-0.6024924748751346,27.828533124289095,-9.732758052970325,50.13118950483961,-33.635536331343786,14.215512799582086,6,-2.735015869140625,-19.64501953125,-28.26752471923828,-34.42002868652344,42.51995849609375,4,0.05717559638215941,1.1198194270606794,529.1799926757811,1.6914531852187713,527.2000122070311,4.419439522216321,522.02001953125,0.05717559638215941
9311,2023-06-20,519.7000122070311,522.9000244140625,518.1400146484375,521.9500122070311,1684400.0,-0.007543229299857734,1.2939671147452931,0.3488398501078769,61.598140915093325,71.67234807278523,-0.07301087236589865,-12.238454705370032,-18.33739005781706,-21.392433431566587,14.525961925041631,5.510009765625,13.4832900700967,8.504006958007722,-19.493487796496765,36.50150171251221,-5.494740419244522,22.502754335259965,-2.3141971650323967,13.40849552181475,-67.63824773161392,13.99874737725223,6,1.2149963378907387,-15.695007324218636,-24.317512512206918,-30.470016479492074,42.13000488281273,1,0.06621122250584732,1.1974656083745499,523.6500244140625,1.1198194270606794,529.1799926757811,1.6914531852187713,527.2000122070311,0.06621122250584732
9312,2023-06-21,519.6199951171875,521.6400146484375,516.5399780273439,517.9099731445311,1273600.0,-0.00015396784291732413,-1.292145002674633,-0.7600097656250505,58.60010784732574,71.14904228969276,0.59646736019522,-10.511829390708272,-17.80238418755698,-21.188364474057323,14.99542352379049,5.100036621093636,14.00938428983875,7.03648986816404,-19.648019524261258,33.720999260589394,-6.305764828048609,20.37874456437669,11.6400146484375,20.923984028062232,-56.37041533615276,13.342254696212672,6,2.260009765625,-15.614990234375,-23.972496032714844,-30.389999389648438,43.70001220703125,2,0.07186025789297723,1.2939671147452931,519.7000122070311,1.1974656083745499,523.6500244140625,1.1198194270606794,529.1799926757811,0.07186025789297723
9313,2023-06-22,524.2000122070311,524.6799926757811,519.6799926757811,520.6900024414061,1114000.0,0.008814166377124844,1.237151127860615,2.052610914801591,61.50799513655428,70.5969428633911,-2.179470763023801,-12.642448592908238,-22.02019843103949,-25.69611412470266,14.99354777267185,5.059997558593636,13.785982927912926,9.650006103515466,-14.067016542043916,33.36702874907479,-2.208505219264225,21.508517426295157,6.765596923828184,52.038163476009856,-22.157617518623724,11.858511322779663,6,-0.8200073242186363,-20.195007324218636,-27.512512207031136,-34.970016479492074,36.469970703125,3,0.0642120800471051,-1.292145002674633,519.6199951171875,1.2939671147452931,519.7000122070311,1.1974656083745499,523.6500244140625,0.0642120800471051
9314,2023-06-23,524.4400024414061,525.4000244140625,519.3400268554689,523.1300048828125,1433700.0,0.00045782187864618074,2.752272254870397,0.3732176392849367,61.70253676519323,70.20014145965365,-1.9417190599209562,-10.118558661718112,-21.58791700080758,-25.861547887641677,14.805331153450807,6.059997558593636,13.495708263203937,7.805996704101403,-10.956836635888976,26.568830044091783,-1.5754199658937296,17.187413374096593,6.237094067382827,56.91658238423921,-15.520801649831249,9.38141666999519,6,-0.8099975585936363,-20.434997558593636,-26.685005187988168,-35.210006713867074,31.029968261718864,4,0.07529934797219662,1.237151127860615,524.2000122070311,-1.292145002674633,519.6199951171875,1.2939671147452931,519.7000122070311,0.07529934797219662
9315,2023-06-26,523.4199829101561,524.8699951171875,521.260009765625,524.4000244140625,1278500.0,-0.0019449689697611516,2.760434879359125,-0.7481246796814638,55.62076974120758,68.41173153753361,0.045645228493071954,-6.5294741063705715,-20.168929857276225,-24.897648379088764,14.190474054194302,3.6099853515625,13.856427349335718,4.942477416992119,-7.583202474238988,17.468157308223283,-1.320362528623491,11.20531736260773,6.974371229003964,77.65201876511075,7.872860074635383,6.262839945615578,6,0.4800109863282387,-19.414978027343636,-24.172485351562386,-33.45498657226551,28.929992675781364,0,0.07980211091485945,2.752272254870397,524.4400024414061,1.237151127860615,524.2000122070311,-1.292145002674633,519.6199951171875,0.07980211091485945
9316,2023-06-27,530.3300170898439,532.4099731445311,522.0999755859375,522.6500244140625,1673600.0,0.013201701129690768,-1.3484946438377807,-7.8363953415947725,63.818501156921826,66.56645751698376,-6.031293603957806,-12.2506401441467,-26.379026610089966,-31.93228774552483,14.918704351299883,10.309997558593636,13.417649712808156,10.699011230468841,-1.725740622257831,23.123763083195513,4.486635304105562,16.91138715683212,-13.7900390625,86.89378264247433,18.15468015081383,6.212375926363325,6,-5.855041503906364,-25.750030517578296,-31.082519531250114,-40.36502075195324,27.359985351562273,1,0.06758049641802688,2.760434879359125,523.4199829101561,2.752272254870397,524.4400024414061,1.237151127860615,524.2000122070311,0.06758049641802688
9317,2023-06-28,532.7999877929689,533.489990234375,528.6099853515625,528.97998046875,1245200.0,0.004657422026908442,-1.1403541647147006,0.4973972613626504,72.3060745436724,65.1944830563476,-7.611776092157356,-13.459851157809112,-28.191036001419604,-34.60190486552716,15.374422365952167,4.8800048828125,13.365871670632941,11.930482482910293,-0.5632193448714133,24.424184310692,5.68363156901944,18.177333396801146,-15.942609863281291,95.12364503759247,23.39960460801771,6.246850913890853,6,-7.785003662109489,-27.679992675781364,-33.552490234375114,-42.83499145507824,19.239990234375,2,0.05448579197069203,-1.3484946438377807,530.3300170898439,2.760434879359125,523.4199829101561,2.752272254870397,524.4400024414061,0.05448579197069203
9318,2023-06-29,531.6900024414061,532.4500122070311,528.9500122070311,530.5800170898439,1121800.0,-0.0020833058877509636,1.6615920167094433,0.2905715244379142,64.28569280957285,62.980886193919495,-6.479271145531243,-11.346176232932407,-26.517845698880365,-33.5622507199281,15.854767948387732,3.8499755859377274,12.531130844156792,9.81399688720694,-2.7649759537398495,22.39296972815373,3.5245104667335454,16.103483307680335,-14.167320019531076,87.27920529001389,18.118904894461195,6.289486420473405,6,-6.675018310546761,-26.570007324218636,-33.28250122070301,-41.72500610351551,26.719970703125,3,0.05948956109307013,-1.1403541647147006,532.7999877929689,-1.3484946438377807,530.3300170898439,2.760434879359125,523.4199829101561,0.05948956109307013
9319,2023-06-30,538.3800048828125,539.5599975585939,533.6300048828125,534.1699829101561,2221900.0,0.01258252442341834,-1.2419725167588205,3.792862641593313,73.71850815083143,63.684258562930296,-13.10515889118858,-16.870747930560242,-32.52724587646179,-40.29701101696861,16.931616998349362,7.869995117187727,11.28794239239403,15.214997863769554,1.414144224477468,29.015851503061697,8.314571044123454,22.115424683415654,-20.218630148437455,93.55194829018009,22.07903465958509,6.900426819646071,6,-10.330017089843636,-30.225006103515568,-42.105003356933594,-48.415008544921875,17.739990234375,4,0.04140194254092977,1.6615920167094433,531.6900024414061,-1.1403541647147006,532.7999877929689,-1.3484946438377807,530.3300170898439,0.04140194254092977
9320,2023-07-03,541.0399780273439,541.0800170898439,534.3400268554689,537.25,951400.0,0.004940698243632413,2.4831485482673368,0.9002276121025876,73.09551402263,64.9617444637677,-14.571279632001506,-18.22441378655776,-34.76954684548406,-43.00173795243484,17.677856646361136,6.739990234375,9.245981202689336,16.4524734497071,1.4302701452219253,31.474676754192274,8.941371797464512,23.963575101949687,-21.594685923515726,99.78904649659613,29.45540530740648,7.511101652242585,7,-12.22998046875,-32.12496948242193,-45.79497528076183,-51.07498168945324,18.660034179687273,0,0.026670843674793776,-1.2419725167588205,538.3800048828125,1.6615920167094433,531.6900024414061,-1.1403541647147006,532.7999877929689,0.026670843674793776
9321,2023-07-05,541.1300048828125,546.0499877929689,537.5,541.219970703125,1630400.0,0.00016639593953282628,-1.3265350185182418,-0.02373782108060159,72.48763208246416,66.50480271211642,-12.629956751456916,-17.404792948361546,-34.45706773894244,-42.93334680787177,18.57264336774887,8.549987792968864,7.109475140938343,15.398500061035179,-1.0122277106291904,31.80922783269955,7.193136175202994,23.603863946867364,-19.953934780103054,71.78909276712454,4.081935876078717,8.205363885832183,7,-8.434997558593636,-26.045013427734375,-48.222503662109375,-48.06500244140625,20.3599853515625,2,0.02073433482136111,2.4831485482673368,541.0399780273439,-1.2419725167588205,538.3800048828125,1.6615920167094433,531.6900024414061,0.02073433482136111
9322,2023-07-06,537.3699951171875,540.2999877929689,536.5800170898439,538.8800048828125,1750100.0,-0.006948440729024563,-1.4077746612414366,16.784260515603798,62.38127720537208,66.60183405309617,-6.802702121357129,-12.629719508383232,-30.493391348382204,-38.98439960875794,19.45456049149295,4.549987792968636,6.907138595337983,10.582991027832009,-5.977555601589984,27.143537657254058,2.3027177131209555,18.86326434254306,-13.706533245452079,49.239736441966556,-14.301947351117256,8.280273314711021,7,-4.674987792968636,-13.550003051757812,-43.024993896484375,-42.42999267578125,25.59002685546875,3,0.03781381079862367,-1.3265350185182418,541.1300048828125,2.4831485482673368,541.0399780273439,-1.2419725167588205,538.3800048828125,0.03781381079862367
9323,2023-07-07,525.0499877929689,536.4600219726561,524.6300048828125,533.8900146484375,2739500.0,-0.022926489078594625,-1.444220256373048,5.854284559417871,45.98326965862624,64.85524881903316,6.314601487149048,0.8208154868093516,-17.842714947047966,-26.53495775340275,19.985821219849655,12.739990234375,7.0467784168413345,-2.4280151367186136,-17.325158631323234,12.469128357886007,-9.87658688402098,5.020556610583753,21.0,1.9607060935479421,-56.21640821846515,7.448571747302316,7,8.605010986328011,-0.9749908447266762,-29.279998779296932,-29.279998779296932,36.419982910156136,4,0.05140461072635505,-1.4077746612414366,537.3699951171875,-1.3265350185182418,541.1300048828125,2.4831485482673368,541.0399780273439,0.05140461072635505
9324,2023-07-10,527.010009765625,531.1500244140625,525.0599975585939,525.0599975585939,1955600.0,0.0037330197471197035,-5.246142289274141,-0.22058894604203783,53.511683924206295,64.62090595047746,5.31656671449764,-0.6263084751412862,-19.168129512592714,-28.455981849432305,20.441487119305698,6.100036621093636,7.534442149676352,-0.813992309570267,-15.304538914886848,13.676554295746314,-8.059265612228614,6.43128099308808,18.611578369140716,11.111142771659317,-46.09743775687613,7.245273302658309,7,7.064971923828125,-2.9350128173828125,-31.240020751953068,-31.240020751953068,31.5,0,0.059581341524937104,-1.444220256373048,525.0499877929689,-1.4077746612414366,537.3699951171875,-1.3265350185182418,541.1300048828125,0.059581341524937104
9325,2023-07-11,529.6400146484375,530.760009765625,526.1500244140625,527.5,1262300.0,0.0049904268117832995,1.1050137956021293,1.097436539484868,60.6835610776912,64.2725792750074,4.091975036765234,-2.406224816576355,-21.33297405800033,-30.979725525587696,20.73513230955934,4.6099853515625,7.587859227232229,1.1980133056640625,-12.427580237724555,14.82360684905268,-5.61478346603019,8.010810077358315,15.56174182128916,23.38941999458592,-37.73367320038923,6.812796771694291,7,5.699981689453125,-1.9150238037109375,-33.87002563476557,-33.87002563476557,29.409973144531364,1,0.049996185590937214,-5.246142289274141,527.010009765625,-1.444220256373048,525.0499877929689,-1.4077746612414366,537.3699951171875,0.049996185590937214
9326,2023-07-12,538.0,540.1099853515625,531.1099853515625,532.0,1960500.0,0.015784278227376047,-1.3136159663601845,2.8037191261194456,66.77006250529038,63.65746682629829,-3.4258741668097628,-9.934282243616849,-29.183929053146073,-39.312453158471385,21.376577553054528,10.469970703125,7.870727584880342,8.706497192382812,-5.080550877262567,22.493545262028192,1.8129731575601227,15.600021227205502,6.790321437988382,85.32233375010163,18.32473060949539,6.893524034822664,7,-2.660003662109375,-9.690002441406136,-40.375,-40.375,9.1099853515625,2,0.040334595180355315,1.1050137956021293,529.6400146484375,-5.246142289274141,527.010009765625,-1.444220256373048,525.0499877929689,0.040334595180355315
9327,2023-07-13,538.4500122070311,539.1199951171875,532.7899780273439,537.7999877929689,1647200.0,0.0008364539164147367,5.361857440804695,0.1083374023437121,64.06156270101104,63.63256348090254,-3.3415458836022935,-9.581539345778992,-28.798735281750055,-39.61767011116979,21.86649720111183,6.330017089843636,8.750992052134052,8.335009765624932,-5.5845612440878085,22.254580775337672,1.3752242607685048,15.294795270481359,5.9371028998536985,89.27664574330431,19.544617484940787,6.959785504856387,7,-3.1100158691405113,-10.140014648437273,-40.61502075195307,-40.61502075195307,6.489990234375,3,0.042789446568876954,-1.3136159663601845,538.0,1.1050137956021293,529.6400146484375,-5.246142289274141,527.010009765625,0.042789446568876954
9328,2023-07-14,546.7000122070311,546.8599853515625,538.0999755859375,538.7100219726561,1828400.0,0.01532175654743595,1.1083217040028803,12.291830985919793,68.96727112357416,63.10464825565173,-10.324161262201187,-17.17638605583761,-36.139773747627714,-47.727400559932505,22.102549715808976,8.760009765625,8.851035865866947,15.610009765624909,-0.07025978131980537,31.290279312569623,7.769874992152609,23.45014453909721,-22.070007324218636,99.26617782518686,26.760021234351555,7.84013477347234,7,-10.955017089843636,-17.98501586914051,-48.86502075195307,-48.86502075195307,-3.489990234375,4,0.029742106095778764,5.361857440804695,538.4500122070311,-1.3136159663601845,538.0,1.1050137956021293,529.6400146484375,0.029742106095778764
9329,2023-07-17,552.9600219726561,554.2100219726561,546.0999755859375,546.1799926757811,1909900.0,0.011450538916861097,-1.3371677835822646,0.8485654047117059,73.10702343053237,63.105927078751996,-15.97884572970952,-22.728829454222478,-41.24620917572429,-53.71766331371782,22.20860628632126,8.110046386718636,8.508033024986048,20.681018066406182,2.2461444817968186,39.115891651015545,11.463581274101443,29.89845485871092,-27.885417480468618,95.54525976921485,22.71140984041179,9.217436792304692,7,-13.540008544921761,-19.60501098632801,-54.940032958984204,-54.940032958984204,-14.590026855468636,0,0.015389808290498186,1.1083217040028803,546.7000122070311,5.361857440804695,538.4500122070311,-1.3136159663601845,538.0,0.015389808290498186
9330,2023-07-18,553.5900268554689,555.0,549.3900146484375,552.6699829101561,1779200.0,0.0011393317017118765,2.0,0.1356991105830158,70.17696378765184,62.84918615710619,-16.362056950971123,-22.13570649074711,-40.70056138389589,-54.002062504971036,22.982187299847496,5.6099853515625,8.951384236055105,19.814022827148506,-0.44296767068135523,40.07101332497837,9.685527578233518,29.942518076063493,-27.350005664062564,94.09806496446265,22.09083171612258,10.128495248914932,7,-13.775024414062614,-18.340026855468864,-53.22753906250006,-55.07003784179693,-12.730041503906364,1,0.008887412473997935,-1.3371677835822646,552.9600219726561,1.1083217040028803,546.7000122070311,5.361857440804695,538.4500122070311,0.008887412473997935
9331,2023-07-19,554.1099853515625,555.8900146484375,552.02001953125,554.47998046875,1261100.0,0.0009392483080794545,1.4262809474610645,-0.40214939631143043,69.13269583801394,63.59934378295529,-16.59200388950819,-21.023462529974267,-40.29570054216208,-54.10202273690595,24.48048551160145,3.8699951171875,8.372463192092596,18.61348266601567,-2.4392173345930814,39.66618266662442,8.087132665711351,29.13983266631999,-26.144365431640608,92.29425768420826,22.252268665901383,10.52635000030435,7,-13.8499755859375,-18.16497802734375,-48.49498748779291,-54.70498657226557,-22.399963378906364,2,0.00891520198516571,2.0,553.5900268554689,-1.3371677835822646,552.9600219726561,1.1083217040028803,546.7000122070311,0.00891520198516571
9332,2023-07-20,556.9600219726561,561.0700073242189,553.7100219726561,553.8099975585939,1732800.0,0.005143449308688153,-3.394053128302137,-8.513691850873684,72.0006929285158,66.49016859072078,-18.29486286195754,-22.063871657039613,-42.1687323795486,-56.43889271309558,26.408465703005934,7.359985351562727,7.734631511825114,19.5965179443358,-2.139613167326047,41.33264905599765,8.728452388504934,30.46458350016667,-26.760450474453023,82.10718470748513,13.657117090405464,10.8680655558309,7,-13.895019531249773,-18.155029296874773,-51.217521667480355,-57.555023193359204,-22.950012207031136,3,-0.017685356636920724,1.4262809474610645,554.1099853515625,2.0,553.5900268554689,-1.3371677835822646,552.9600219726561,-0.017685356636920724
9333,2023-07-21,557.8599853515625,562.0499877929689,557.4500122070311,559.1699829101561,5263900.0,0.001615849151468396,-3.3193397713268005,-0.4158690176322357,68.86132353114999,68.19568410260342,-15.702581882007848,-21.410547695828654,-42.11686155714972,-56.79001855424184,28.11202860890306,5.089965820312727,7.177263946323933,18.813482666015602,-3.824913546899211,41.451878878930415,7.494284559558196,30.13268077247301,-24.573370270757778,73.73041232182096,8.106273171642115,11.319198106457424,7,-13.759979248046875,-18.565002441406136,-51.67247772216797,-58.00997924804693,-21.669982910156364,4,-0.02315990257306988,-3.394053128302137,556.9600219726561,1.4262809474610645,554.1099853515625,2.0,553.5900268554689,-0.02315990257306988
9334,2023-07-24,563.9299926757812,566.5700073242188,555.8800048828125,558.0,2086400.0,0.010880879581985914,-1.102265566391598,-4.526720402553624,70.79018559992906,69.31864238285206,-17.863250437819033,-25.68737817086003,-47.108446897069825,-62.224813165833325,29.925101686299506,10.69000244140625,7.654103671110306,22.908990478515648,-1.2057611891513034,47.0237421461826,10.851614644682172,34.96636631234912,-27.191772869516853,84.63320271283267,22.36692764275982,12.057375833833499,7,-15.089996337890625,-22.375,-53.467506408691406,-61.6300048828125,-21.15997314453125,0,-0.03674209737419942,-3.3193397713268005,557.8599853515625,-3.394053128302137,556.9600219726561,1.4262809474610645,554.1099853515625,-0.03674209737419942
9335,2023-07-25,565.1900024414062,567.5499877929688,564.2999877929688,566.77001953125,1602500.0,0.0022343372085007474,1.07009427543979,-0.26644503226736105,71.39806472415326,69.8328648516146,-15.142584995397897,-24.93612152144192,-47.325049447898095,-62.74785586048449,31.857153150202215,3.6199951171875,10.156298012465868,22.080499267578148,-2.837614601408859,46.998613136565154,9.621442333084588,34.53955620207171,-24.27533238262822,84.80366919113514,22.76121036859405,12.459056934493512,7,-15.02001953125,-23.14501953125,-52.72999572753906,-61.18499755859375,-22.92999267578125,1,-0.047453081633373695,-1.102265566391598,563.9299926757812,-3.3193397713268005,557.8599853515625,-3.394053128302137,556.9600219726561,-0.047453081633373695
9336,2023-07-26,566.1699829101562,568.030029296875,563.4199829101562,565.510009765625,1306400.0,0.0017338956183174936,1.105012332260357,-0.4177000038629428,76.94609513214968,71.26447956618557,-13.082158731869072,-24.341386807274603,-47.29900087859551,-63.089778092992674,32.99815725683071,4.61004638671875,12.345938633837704,21.268481445312545,-4.903336253325165,47.440299143950256,8.182572595993634,34.35439029463146,-20.993662013907738,87.01085589828627,22.384418221215796,13.085908849318866,7,-13.10498046875,-23.884979248046875,-53.70997619628906,-62.16497802734375,-16.88995361328125,2,-0.044703884562191876,1.07009427543979,565.1900024414062,-1.102265566391598,563.9299926757812,-3.3193397713268005,557.8599853515625,-0.044703884562191876
9337,2023-07-27,561.8300170898439,571.1599731445312,560.5999755859375,567.719970703125,1485300.0,-0.00766548201302486,-1.529329639565227,-8.924535281605303,90.45321260552963,73.65180639751395,-5.673610693070486,-18.672395740833167,-41.917251722329524,-57.963975788499624,34.1632204498602,10.55999755859375,14.081954118477597,15.477014160156386,-11.085999603177129,42.0400279234899,2.1955072784896856,28.758521041823087,-12.540028681482568,38.939951347530375,-32.22475000195231,13.281506881666752,7,-3.2000427246094887,-17.980041503906364,-49.370010375976676,-57.825012207031364,-17.580017089843864,3,-0.053610512434352775,1.105012332260357,566.1699829101562,1.07009427543979,565.1900024414062,-1.102265566391598,563.9299926757812,-0.053610512434352775
9338,2023-07-28,563.3200073242188,567.8099975585938,562.6199951171875,564.5800170898438,1371400.0,0.0026520303099728526,-2.90220733330274,0.21392524429799067,90.35347266030422,75.56807853415526,-5.093794072725814,-18.62622259265538,-42.13678366093632,-58.776350083650755,35.39124510553898,5.979980468749886,14.90628090996779,15.385504150390602,-11.267916170334615,42.03892447111582,2.0587939900279935,28.71221431075321,-9.656021968623463,48.69121659137118,-28.827701298937434,13.326710160362596,7,-3.045013427734375,-18.07000732421875,-50.37750244140625,-59.31500244140625,-18.59002685546875,4,-0.05203081228699269,-1.529329639565227,561.8300170898439,1.105012332260357,566.1699829101562,1.07009427543979,565.1900024414062,-0.05203081228699269
9339,2023-07-31,560.6699829101561,564.2899780273438,559.0499877929689,563.0,1365900.0,-0.0047042966335427705,1.1344272484305584,1.8492055803139829,84.470121758563,77.15620719758984,-1.380246673855595,-14.989170015963396,-38.18382695592504,-55.49029231700683,35.73453622072828,5.239990234374886,16.058597776786087,11.620980834960847,-15.213736351496323,38.455698021418016,-1.7963777582676812,25.038339428189374,-3.5067999967736796,13.377349931957323,-68.05612016302095,13.417358593228581,7,0.9200134277344887,-15.419982910156136,-46.977478027343636,-56.664978027343636,-13.97998046875,0,-0.04366201368884903,-2.90220733330274,563.3200073242188,-1.529329639565227,561.8300170898439,1.105012332260357,566.1699829101562,-0.04366201368884903
9340,2023-08-01,555.469970703125,562.8800048828125,554.5399780273439,560.6300048828125,1445300.0,-0.009274639922830286,-1.3760694164290632,2.2145907007202585,70.87213965901977,77.34947873325716,4.598009272265017,-9.120270712075126,-31.814381164947463,-49.6922384347406,35.6631798621897,8.340026855468636,16.097388837517315,5.699468994140602,-21.00419863591037,32.403136624191575,-7.652364820884827,19.05130280916603,15.69000244140625,5.595625445277024,-72.23346692266003,13.35183381502546,8,6.96502685546875,-9.259979248046875,-41.6524658203125,-51.4649658203125,-6.8499755859375,1,-0.022863434283943662,1.1344272484305584,560.6699829101561,-2.90220733330274,563.3200073242188,-1.529329639565227,561.8300170898439,-0.022863434283943662
9341,2023-08-02,552.3499755859375,556.6300048828125,551.02001953125,552.260009765625,1635000.0,-0.005616856503040335,-3.365838597824538,-0.01743512100494429,65.61093479020876,76.63950560677858,8.31667994827933,-5.393112459494773,-27.486159426196764,-45.882166702985614,34.95470939206332,5.6099853515625,15.1721163858806,2.0184753417968295,-24.39068961922203,28.42764030281569,-11.1861071387126,15.22305782230626,18.477597656250055,6.603570595169908,-66.89504740365044,13.204582480509456,8,8.740020751953125,-5.720001220703125,-38.39747619628906,-48.344970703125,-1.1599731445313637,2,-0.018267341841753493,-1.3760694164290632,555.469970703125,1.1344272484305584,560.6699829101561,-2.90220733330274,563.3200073242188,-0.018267341841753493
9342,2023-08-03,557.6900024414061,560.3499755859375,552.219970703125,553.530029296875,1463400.0,0.009667832156240896,-1.3981995769005717,46.23948439619955,63.205953020075235,76.01113110554806,3.4543522930924837,-9.626306786950067,-31.38109092955085,-50.360254857165614,34.5095658857747,8.1300048828125,14.7196697469426,6.342501831054619,-19.525018041742328,32.21002170385157,-6.591258105343854,19.276261767453093,12.345268652343862,39.7259775998132,-29.25274784326667,12.933759936398468,8,3.3999938964844887,-9.795013427734261,-43.162521362304574,-53.11001586914057,1.0900268554688637,3,-0.015080014179409185,-3.365838597824538,552.3499755859375,-1.3760694164290632,555.469970703125,1.1344272484305584,560.6699829101561,-0.015080014179409185
9343,2023-08-04,552.0399780273439,561.2899780273439,551.4099731445311,561.0700073242189,1141500.0,-0.010131120137223393,1.0865967155637388,-2.170694132664349,48.87799518864356,73.57644328207189,9.154704127393302,-1.9505924963955295,-24.09616475731616,-43.886127300224416,36.031288849419305,9.880004882812727,14.222613200172304,-0.6570220947264716,-23.371998103868236,22.057953914415293,-12.014510099297354,10.70046590984441,17.234683003906184,7.686222201780862,-55.53890352487518,11.35748800457088,8,9.050018310546761,-4.144989013671989,-36.972488403320426,-46.919982910156364,6.75,4,-0.014111257041891312,-1.3981995769005717,557.6900024414061,-3.365838597824538,552.3499755859375,-1.3760694164290632,555.469970703125,-0.014111257041891312
9344,2023-08-07,558.4099731445311,559.5599975585939,554.989990234375,554.989990234375,1015400.0,0.0115390105259221,-1.6725322577767339,-0.3787344202016799,55.15612676093108,71.77178350838054,2.144910003029736,-6.163575620630468,-28.65550854262972,-49.54500593553746,37.63524761289976,7.52001953125,13.414510467484888,4.142974853515511,-15.18454489848557,23.470494605516592,-5.520785022485029,13.806734729516052,10.13450222671895,62.309972518705884,2.8665494317480196,9.66375987600055,8,2.6800231933594887,-10.514984130859261,-43.3424835205077,-53.289978027343636,1.3500366210938637,0,-0.024498116677153958,1.0865967155637388,552.0399780273439,-1.3981995769005717,557.6900024414061,-3.365838597824538,552.3499755859375,-0.024498116677153958
9345,2023-08-08,556.1199951171875,558.9000244140625,551.8400268554689,558.0,1020400.0,-0.004100890273231128,2.836899193949585,-0.5497117769885785,52.07174743453604,69.00796709753457,3.3670921086537646,-1.8846969469716441,-24.666338232672842,-46.60972512215261,39.122226989210596,7.059997558593636,12.827477763367824,0.5289978027343523,-14.93752053104754,15.995516136516244,-7.20426136415665,8.262256969625355,11.723502020462547,49.65916452220576,-5.396326980464629,7.733259166890967,8,4.970001220703125,-8.225006103515625,-38.017501831054574,-47.96499633789057,8.6500244140625,1,-0.01695675889839965,-1.6725322577767339,558.4099731445311,1.0865967155637388,552.0399780273439,-1.3981995769005717,557.6900024414061,-0.01695675889839965
9346,2023-08-09,559.7000122070311,562.0900268554689,556.8099975585939,557.97998046875,1471800.0,0.006437490328124573,-1.601001217697345,-0.9149081228491052,52.782281455919374,64.82230808091123,-1.3714256391144772,-3.958608202089067,-27.138177318892076,-49.542618095301634,39.85812452843773,5.970031738281364,11.615747973158932,3.0240142822264033,-10.116192716743058,16.164221281195864,-3.546089217258327,9.594117781711134,7.4705458263629225,77.62169823181648,24.914523870075847,6.570103499484727,8,-0.2850036621092613,-11.805023193359261,-40.83750915527321,-50.785003662109204,-3.3400268554686363,2,-0.019796349559029758,2.836899193949585,556.1199951171875,-1.6725322577767339,558.4099731445311,1.0865967155637388,552.0399780273439,-0.019796349559029758
9347,2023-08-10,561.489990234375,569.2100219726562,560.7000122070311,563.2000122070312,1107200.0,0.003198102534044178,-4.173292766636077,-0.9941804762074394,53.62059099265832,60.74087678450612,-3.592498382881331,-4.146583983958294,-27.80115225679299,-50.665140187128145,40.869561022256946,9.510009765625114,10.197604690498565,3.6619934082031023,-6.4386045634861375,13.762591379892342,-1.3883055776415176,8.712292394047722,-10.469970703125,56.62915415106531,6.309412196073168,5.050298985844624,8,-1.374969482421875,-13.595001220703125,-37.59999084472656,-50.08999633789057,1.22998046875,3,-0.01834402744859176,-1.601001217697345,559.7000122070311,2.836899193949585,556.1199951171875,-1.6725322577767339,558.4099731445311,-0.01834402744859176
9348,2023-08-11,562.9600219726562,565.0,559.030029296875,560.3499755859375,1043100.0,0.002618090729752165,-1.2743009940126722,-1.5263233037084627,48.93480114321869,56.79250782724564,-5.72053998858587,-4.570320460085554,-28.217662468212552,-51.488158427051644,41.15680284349292,5.969970703125,8.345646059905903,4.319024658203148,-4.5530619251089774,13.191111241515273,-0.1170186334529717,8.755067949859267,-11.576202392578125,64.01841245300233,17.293916208161335,4.436043291656082,8,-2.845001220703125,-15.065032958984375,-34.70252227783203,-51.56002807617182,1.38995361328125,4,-0.007425025779156047,-4.173292766636077,561.489990234375,-1.601001217697345,559.7000122070311,2.836899193949585,556.1199951171875,-0.007425025779156047
9349,2023-08-14,561.469970703125,567.7100219726562,560.4400024414061,564.77001953125,1247600.0,-0.0026468154244949638,-1.7127012685325744,-1.2643640530365035,45.935286295254365,54.021746342382826,-4.587501489142369,-2.5402776621297107,-25.70320959567448,-49.378098338803966,41.007640087992925,7.270019531250114,6.180561911021869,2.403475952148483,-6.131279862241058,10.938231766538024,-1.8639019550462308,6.670853859343197,-9.729627075195367,55.44010682033774,12.973361615729395,4.267377907194754,8,-1.354949951171875,-13.3599853515625,-32.60497283935547,-50.06997680664057,2.36004638671875,0,-0.004773171880278815,-1.2743009940126722,562.9600219726562,-4.173292766636077,561.489990234375,-1.601001217697345,559.7000122070311,-0.004773171880278815
9350,2023-08-15,558.510009765625,565.1599731445312,558.2000122070311,561.0499877929689,1124300.0,-0.005271806315470862,-3.405076004867157,0.7696789228379423,41.97741420376296,51.395799610555514,-1.2862213986189772,0.8507956941933799,-21.731800391559545,-45.7558752809349,40.65063287038343,6.959960937500114,3.7432841328236464,-0.8024841308593977,-8.94732341640588,7.342355154687084,-4.874903773632582,3.2699355119137863,-6.420272570800876,13.709748870358823,-22.16730069310298,4.07241964277324,8,1.79998779296875,-9.855010986328125,-29.435020446777344,-47.11001586914057,-3.4299926757811363,1,0.002238097756787738,-1.7127012685325744,561.469970703125,-1.2743009940126722,562.9600219726562,-4.173292766636077,561.489990234375,0.002238097756787738
9351,2023-08-16,559.0499877929689,564.9500122070312,558.719970703125,561.7000122070311,1340100.0,0.0009668188893703356,-2.764308895117274,1.043325723897497,46.8365665898982,49.5769788960914,-0.8670336651938442,0.737708773615168,-21.415667455901826,-45.62756027321893,40.21147144624328,6.44000244140625,1.7276650044257167,-0.5095062255858238,-8.281115369784516,7.262102918612868,-4.39531079768517,3.376298346513522,-6.617844902588104,7.720025722333848,-26.62245435557217,3.885804572099362,8,1.2600097656248863,-7.915008544921989,-27.51749420166027,-47.64999389648443,-0.4599609375,2,0.010231699960969065,-3.405076004867157,558.510009765625,-1.7127012685325744,561.469970703125,-1.2743009940126722,562.9600219726562,0.010231699960969065
9352,2023-08-17,547.1099853515625,560.4199829101561,545.0800170898439,559.469970703125,1941900.0,-0.021357665150022465,1.1514663836052688,4.664102445990543,35.09836420622413,48.04590878693368,10.520734437114811,12.545130028864378,-8.67649362139764,-33.201823641138276,38.640451049853255,15.339965820312273,0.5740773119987352,-11.957006835937477,-21.474546504068712,-2.4394671678062423,-16.71577667000315,-7.198237001871803,22.10003662109375,8.970251099063653,-22.584086252706513,4.75876983406564,8,10.0350341796875,4.864990234375,-15.284988403320312,-35.70999145507807,11.510009765625,3,0.016907020978708998,-2.764308895117274,559.0499877929689,-3.405076004867157,558.510009765625,-1.7127012685325744,561.469970703125,0.016907020978708998
9353,2023-08-18,544.9400024414061,549.469970703125,543.1099853515625,546.9199829101561,1877800.0,-0.003966264495724681,-1.255308096876917,0.1601927844113261,35.4108973328411,45.8519944060348,12.938269799086584,14.437783987428134,-5.553920822469195,-30.521061155660618,36.83128837915537,6.3599853515625,-0.21998697187655125,-13.480990600586097,-24.9061760046136,-2.0558051965585946,-19.193583302599905,-7.768397898572289,23.78741943359387,7.439082786870547,-25.323364601292806,5.712592702013753,8,11.220001220703239,9.689971923828239,-13.115005493163949,-33.540008544921704,8.02001953125,4,0.03262738683536193,1.1514663836052688,547.1099853515625,-2.764308895117274,559.0499877929689,-3.405076004867157,558.510009765625,0.03262738683536193
9354,2023-08-21,543.2100219726561,545.1500244140625,536.2999877929689,543.8599853515625,2076100.0,-0.0031746255752916896,4.479828423499107,0.3282675709001807,37.84699827809214,44.271466721985476,13.729161135562208,15.321422877586997,-3.1574411417270767,-28.182187024317614,34.85433419921985,8.850036621093636,-1.3311355618752714,-14.174972534179801,-27.14943568553599,-1.2005093828236113,-20.66220410985784,-7.687740958501763,24.492702441406323,23.94330452878482,-11.749298456491161,6.487231575678085,8,9.544982910156364,10.519958496093864,-10.980026245117074,-31.405029296874886,20.320007324218864,0,0.03891672236920818,-1.255308096876917,544.9400024414061,1.1514663836052688,547.1099853515625,-2.764308895117274,559.0499877929689,0.03891672236920818
9355,2023-08-22,538.3699951171875,541.9600219726561,537.5,541.9600219726561,1286000.0,-0.008910047053057313,1.484673319845722,5.5234294299922855,36.59895388431869,42.47331921402984,17.641788896989738,19.024537537740002,2.3971736403204886,-22.820694824798466,32.71038084622143,5.710021972656136,-1.4489772566056445,-17.673999023437545,-32.642637889230514,-2.705360157644577,-25.158318456333973,-10.189679590541118,27.448565099609368,7.2251502976123385,-30.819059428245758,7.484319432896461,8,14.385009765625,15.3599853515625,-1.98248291015625,-22.889984130859375,30.260009765625,1,0.047290937837489055,4.479828423499107,543.2100219726561,-1.255308096876917,544.9400024414061,1.1514663836052688,547.1099853515625,0.047290937837489055
9356,2023-08-23,540.8599853515625,541.1699829101561,536.239990234375,538.9600219726561,1295800.0,0.004625053879224739,2.9127570421685,-0.5292337509988754,32.93447787150558,40.17486220056843,13.63182872143193,15.326986203072465,0.5464824517371198,-24.779186738321982,30.6749642673122,4.929992675781136,-2.3941632870362355,-13.91850891113279,-29.547593711922218,1.7105758896566385,-21.73305131152756,-6.103966510738019,23.187460519804745,19.106685345752492,-17.951290209860066,7.8145424003947355,8,11.115020751953125,12.839996337890625,-3.327484130859375,-24.9849853515625,24.10003662109375,2,0.026291521139317098,1.484673319845722,538.3699951171875,4.479828423499107,543.2100219726561,-1.255308096876917,544.9400024414061,0.026291521139317098
9357,2023-08-24,531.7100219726561,541.0,530.8200073242189,539.2899780273439,1587500.0,-0.01691743450563976,-1.1752155144306922,-3.9895274502873943,30.751770033216076,38.15452541056814,20.241917215254944,23.299303987060398,10.208751072706377,-15.23159843154042,28.534950415018834,10.179992675781136,-3.311413644762524,-21.562472534179847,-39.900492400568055,-3.2244526677916383,-30.731482467373894,-12.3934626009858,30.112827447751783,4.772205877057728,-34.51393067967464,9.169009933194088,8,17.554992675781364,19.279968261718864,6.392486572265739,-15.390014648437386,39.599975585937614,3,0.050553880446126076,2.9127570421685,540.8599853515625,1.484673319845722,538.3699951171875,4.479828423499107,543.2100219726561,0.050553880446126076
9358,2023-08-25,534.010009765625,535.7899780273439,530.5599975585939,532.9099731445311,1511500.0,0.004325643109821087,1.2446397464274797,-0.14512440615187472,24.96922566385564,35.8249631181905,14.9786788640547,19.70097688925466,8.291365010026993,-17.119105015288824,26.289020385166783,5.22998046875,-4.609635582606074,-17.796984863281295,-37.395487097626756,1.8015173710641648,-27.596235980454026,-7.997733746108565,24.71255544516407,23.646373246653773,-12.201647019962842,9.799251117172728,8,13.8499755859375,16.8499755859375,6.924987792968864,-15.100006103515625,31.02996826171875,4,0.04608525102809158,-1.1752155144306922,531.7100219726561,2.9127570421685,540.8599853515625,1.484673319845722,538.3699951171875,0.04608525102809158
9359,2023-08-28,536.1900024414061,537.0399780273439,533.1199951171875,536.0,945800.0,0.004082306765631483,3.1482318746968603,0.1727237418852475,29.508517696199476,34.43953017290567,9.87396359793911,16.435635229885975,6.463363734622703,-18.880929539102112,24.58664480343643,3.9199829101563637,-6.20255216804901,-14.39299316406266,-34.70557955624338,5.91959322811806,-24.54928636015302,-4.236699967972299,19.153054651119533,49.38590197988956,14.653495182655114,10.15629319609037,8,11.565002441406364,14.669982910156364,5.507492065429801,-16.79000854492176,35.609985351562614,0,0.03127626299425934,1.2446397464274797,534.010009765625,-1.1752155144306922,531.7100219726561,2.9127570421685,540.8599853515625,0.03127626299425934
9360,2023-08-29,542.77001953125,543.0700073242189,534.3400268554689,534.3400268554689,1468500.0,0.012271801152359041,-1.0711715429672504,44.36781239964047,33.6044827728885,32.96929863768237,0.9235500344444745,9.333941978377311,0.4973303992987894,-24.990690286242398,23.333425528923136,8.72998046875,-7.633949477341275,-7.177978515625,-27.640787757126304,13.284830725876304,-17.40938313637571,3.053426105125709,9.599070417203848,97.60201791534033,65.47362955140032,10.231404620750661,8,2.719970703125,8.0899658203125,2.4274749755859375,-21.110015869140625,26.75,1,0.03824826172888818,3.1482318746968603,536.1900024414061,1.2446397464274797,534.010009765625,-1.1752155144306922,531.7100219726561,0.03824826172888818
9361,2023-08-30,542.260009765625,544.4199829101561,539.3099975585939,542.72998046875,1292800.0,-0.0009396424770576894,1.6545546783347989,-0.05574983528457832,30.90368441596557,32.50322310543142,-1.3394155562114065,9.538312960552503,1.7553967582421137,-23.83058211375169,22.561640013757685,5.109985351562273,-8.965031677303045,-7.1834899902344205,-27.89299183668436,13.526011856215518,-17.53824091345939,3.171260932990549,7.4919890960457,84.41576170722527,53.09859396518407,10.354750923224952,8,-2.245025634765625,8.5999755859375,3.84747314453125,-20.110015869140625,15.27001953125,2,0.04862979869857109,-1.0711715429672504,542.77001953125,3.1482318746968603,536.1900024414061,1.2446397464274797,534.010009765625,0.04862979869857109
9362,2023-08-31,549.280029296875,552.2000122070311,540.0,540.0,2086500.0,0.012945855133746909,-1.6293046749624864,-19.745974025974025,37.76386257800013,32.76466368822686,-8.961656859305663,1.9562315022828898,-4.4169900483125275,-30.27842396725009,21.57807214017568,12.200012207031136,-9.805500871806203,0.25702819824221024,-20.085729471217178,20.5997858677016,-9.914350636487484,10.428407032971904,-18.720031738281136,86.50655760823618,56.87518659398043,10.171378834729673,8,-7.9000244140625,1.5799560546875,-1.6050262451171875,-26.8900146484375,9.68994140625,3,0.02854644596464384,1.6545546783347989,542.260009765625,-1.0711715429672504,542.77001953125,3.1482318746968603,536.1900024414061,0.02854644596464384
9363,2023-09-01,544.25,553.47998046875,540.6400146484375,553.0700073242189,1437400.0,-0.009157495318578901,1.6639061421670118,-0.9504288232353915,35.51481521033749,32.505532236254126,-4.514550699303868,6.7171222541276165,1.2720487143658374,-24.77661928059456,20.50367545853952,12.8399658203125,-11.254162175521401,-4.3835021972656705,-24.781268857306372,16.01426446277503,-14.582385527286078,5.815381132754737,-13.257202148437386,54.66607510087596,27.130319230081604,10.198883330020362,9,-2.230010986328125,5.635009765625,6.9899749755859375,-20.295013427734375,17.840026855468864,4,0.04971979340118282,-1.6293046749624864,549.280029296875,1.6545546783347989,542.260009765625,-1.0711715429672504,542.77001953125,0.04971979340118282
9364,2023-09-05,544.72998046875,549.1900024414061,544.0,545.72998046875,1714300.0,0.0008819117478180427,-3.2195811830090384,0.11337859065650653,37.903758122310514,32.65051048491988,-5.315201411013959,5.438560553267507,1.4625056877534917,-24.628749451411068,19.37121704519123,5.190002441406136,-11.063229617863044,-3.2195220947265852,-23.149019883997994,16.709975694544823,-13.18427098936229,6.745226799909119,-12.837695312499932,54.28411073092461,23.96675613915172,9.964748894635711,9,-2.709991455078125,5.155029296875,8.032516479492188,-20.774993896484375,20.7900390625,1,0.037284523134042624,1.6639061421670118,544.25,-1.6293046749624864,549.280029296875,1.6545546783347989,542.260009765625,0.037284523134042624
9365,2023-09-06,546.6900024414061,548.6799926757811,540.1799926757811,541.719970703125,1476600.0,0.0035981532923330395,-1.1118044445791762,-4.970031738281136,39.41419637050977,33.370479207031465,-6.672613961698858,2.883692608237652,0.2424030606789529,-26.079509220278965,18.565514866321585,8.5,-10.706050817292635,-0.788000488281341,-20.34634152235128,18.7703405457886,-10.567171005316368,8.991170028753686,-13.934209472656107,52.08196036371192,18.1252002060395,9.779170517034997,9,-4.670013427734261,3.1950073242188637,6.729995727539176,-22.73501586914051,17.090026855468864,2,0.04593093936129522,-3.2195811830090384,544.72998046875,1.6639061421670118,544.25,-1.6293046749624864,549.280029296875,0.04593093936129522
9366,2023-09-07,548.6199951171875,550.989990234375,544.2899780273439,548.6500244140625,1340000.0,0.003530323706602223,1.8450393945676482,-0.0060420734627713866,51.56089509825941,35.6826042142585,-8.25409635578751,0.08543182185530895,-1.1327531886420275,-27.37862280965396,17.476971397345586,6.700012207031136,-10.382012118301873,1.6959930419922102,-17.013979758735786,20.405965842720207,-7.658993358371845,11.050979442356265,-15.035234648437495,63.94664396710979,25.720969465855546,9.354986400364027,9,-6.600006103515625,1.2650146484375,5.7024993896484375,-24.665008544921875,18.22003173828125,3,0.03809563012663841,-1.1118044445791762,546.6900024414061,-3.2195811830090384,544.72998046875,1.6639061421670118,544.25,0.03809563012663841
9367,2023-09-08,551.1900024414061,552.3800048828125,548.0999755859375,549.0700073242189,1075300.0,0.004684494453523591,-1.1083583884546002,-70.59756097560218,56.40762507383787,39.17575970425652,-8.683433210740304,-3.473898184415475,-3.186247572209936,-29.338555277684577,15.71566738226085,4.280029296875,-9.482061937163962,4.780999755859284,-12.772083050982587,22.334082562701155,-3.995541647561595,13.557541159280163,-16.8094331726561,82.78210429219735,38.98242222121236,8.776541403420916,9,-7.890014648437386,-1.3049926757811363,2.6699829101563637,-27.23501586914051,21.049987792968864,4,0.011502434418960261,1.8450393945676482,548.6199951171875,-1.1118044445791762,546.6900024414061,-3.2195811830090384,544.72998046875,0.011502434418960261
9368,2023-09-11,558.780029296875,559.3900146484375,551.8599853515625,552.8099975585939,1388600.0,0.013770254942669702,1.0945832378332951,2.816059192722077,64.25040137018908,43.03596900136648,-13.84642787935718,-12.008835246094804,-10.125131713718815,-36.315440664420294,14.450079151638462,8.200012207031364,-8.325088807426596,12.58002624511721,-4.226979463034127,29.387031953268547,4.176523391041542,20.98352909919288,-23.63548358012497,96.8246504224162,48.426619050692075,8.403502854075665,9,-11.915008544921875,-8.89501953125,-4.28753662109375,-34.825042724609375,15.55999755859375,0,0.0003399216083097567,-1.1083583884546002,551.1900024414061,1.8450393945676482,548.6199951171875,-1.1118044445791762,546.6900024414061,0.0003399216083097567
9369,2023-09-12,558.7899780273439,560.4000244140625,556.1799926757811,559.280029296875,1055500.0,1.7804377299146523e-05,2.0915513425295384,-0.0820852033983038,70.50199589912282,47.13569268205918,-11.525462280950592,-12.890773497480382,-9.686068743758256,-35.69207400005962,12.905371673380406,4.220031738281364,-6.117334764500129,12.723974609375091,-3.6063960888743622,29.054345307624544,4.558789260250364,20.889159958499818,-22.19070417469254,92.03736963641637,36.843690595165484,8.165185349124728,9,-8.934967041015739,-8.904968261718864,-4.297485351562614,-34.83499145507824,15.850036621093636,1,0.005905705109055415,1.0945832378332951,558.780029296875,-1.1083583884546002,551.1900024414061,1.8450393945676482,548.6199951171875,0.005905705109055415
9370,2023-09-13,559.760009765625,560.4400024414061,554.6199951171875,558.2999877929689,1162700.0,0.0017359504937894954,3.1276540484386652,-2.9793249470673415,69.57333569315558,51.43232060174696,-10.98746661654991,-14.506091666748603,-10.272311283836643,-36.16920618869062,11.603604647512372,5.820007324218636,-3.597335354300185,13.631506347656227,-2.907628580366122,30.170641275678577,5.361938883645053,21.901073811667402,-21.256675868060825,95.78952540041334,34.54267742823315,8.269567464011153,9,-9.540008544921875,-9.875,-5.26751708984375,-35.805023193359375,5.8699951171875,2,0.010290141605572733,2.0915513425295384,558.7899780273439,1.0945832378332951,558.780029296875,-1.1083583884546002,551.1900024414061,0.010290141605572733
9371,2023-09-14,564.77001953125,566.7000122070312,560.25,564.8099975585938,1257300.0,0.008950281688973716,2.376963267132152,-0.027381798419800634,87.4489588504282,56.95288685423897,-13.933943268763983,-20.095927565077545,-14.835304476849956,-40.66447444508299,10.4648891273325,6.94000244140625,-1.1809532543475143,18.355514526367188,0.7144464050542183,35.99658264768016,9.534980465710646,27.17604858702373,-24.073018779301606,89.62371572111583,20.356083528436585,8.8205340606565,9,-11.33001708984375,-14.885009765625,-10.27752685546875,-40.815032958984375,-11.840026855468864,3,-0.001752908617912663,3.1276540484386652,559.760009765625,2.0915513425295384,558.7899780273439,1.0945832378332951,558.780029296875,-0.001752908617912663
9372,2023-09-15,556.3599853515625,565.510009765625,555.5399780273439,565.3300170898438,2944900.0,-0.014891077587063983,1.13719474300515,224.3740458015267,72.23872765389932,61.03332157019028,-4.932732141804763,-11.549525150886666,-5.945547644971612,-31.864330498144227,11.167232990181834,9.970031738281136,0.5285801940908641,9.48298034667971,-8.711208214231306,27.677168907590726,0.3858860662242023,18.580074627135218,-12.54262322500415,30.32339525950177,-42.86788804301541,9.097094280455515,9,-2.91998291015625,-6.4749755859375,-2.704986572265625,-32.404998779296875,-4.070007324218636,4,0.018836799518002545,2.376963267132152,564.77001953125,3.1276540484386652,559.760009765625,2.0915513425295384,558.7899780273439,0.018836799518002545
9373,2023-09-18,562.719970703125,564.1900024414062,557.469970703125,558.1799926757811,1003100.0,0.011431421236276718,-1.2550358938647606,-0.5061273092232972,74.37067089190985,65.08520076681243,-9.384062278499869,-17.40135924666515,-11.344844492954508,-37.66153362953651,12.163139067917148,7.83001708984375,2.7259596026659665,14.953967285156295,-4.533284051998635,34.441218622311226,5.21034161657883,24.69759295373376,-16.1566905669099,67.05268316836685,-8.771851112946848,9.74362566857746,9,-9.27996826171875,-13.5849609375,-8.7149658203125,-35.079986572265625,-10.879943847656136,0,0.01691786328349898,1.13719474300515,556.3599853515625,2.376963267132152,564.77001953125,3.1276540484386652,559.760009765625,0.01691786328349898
9374,2023-09-19,564.3499755859375,565.3300170898438,559.4299926757811,561.6400146484375,1144700.0,0.0028966536957553135,1.5267532739107055,0.5969105844077126,71.80670102456943,68.68436795059684,-8.871191776161709,-18.30491016858514,-12.038599790910894,-38.57768382549466,12.638842195614169,5.900024414062614,4.2366782045691025,15.526974487304642,-5.175188462073038,36.22913743668232,5.175893012615802,25.878055961993482,-15.370287601224504,80.54608198303347,7.167416622960616,10.351081474688847,9,-8.85498046875,-15.2149658203125,-10.344970703125,-27.974990844726562,-14.3599853515625,1,0.017701872422620557,-1.2550358938647606,562.719970703125,1.13719474300515,556.3599853515625,2.376963267132152,564.77001953125,0.017701872422620557
9375,2023-09-20,563.8300170898438,569.219970703125,562.6599731445311,564.3499755859375,1311500.0,-0.0009213405131344166,-3.587336477517374,-0.19186936936936938,71.79226609277976,70.9322980610991,-6.329893350759335,-16.63250970644299,-10.65391612474582,-37.44518960122468,13.290987202077458,6.559997558593864,6.475811173085958,13.734014892578102,-7.388621631389242,34.856651416545446,3.1726966305943733,24.29533315456183,-12.723890198452523,60.599733194129946,-10.912601414299708,10.561318261983685,9,-5.1700439453125,-13.940032958984375,-9.717514038085938,-27.200027465820312,-16.23004150390625,2,0.01917244068414181,1.5267532739107055,564.3499755859375,-1.2550358938647606,562.719970703125,1.13719474300515,556.3599853515625,0.01917244068414181
9376,2023-09-21,555.0800170898439,564.5700073242188,554.280029296875,564.0700073242188,1687700.0,-0.015518861597972777,1.0600576749187418,17.289822749148744,55.66183541490666,70.84943254344009,3.8362503174892026,-7.128014876992552,-1.3925465075288912,-28.15845224741554,13.377309347771204,10.28997802734375,8.421010739295639,4.273013305664222,-16.49494459172024,25.040971203048684,-6.110965643027953,14.656992254356396,-1.437952064809906,5.354691636435706,-61.60642003031927,10.383978948692219,9,5.459960937499886,-5.190032958984489,-0.5975189208985512,-18.450027465820426,-12.049987792968864,3,0.019006246789931014,-3.587336477517374,563.8300170898438,1.5267532739107055,564.3499755859375,-1.2550358938647606,562.719970703125,0.019006246789931014
9377,2023-09-22,558.5900268554689,562.969970703125,554.780029296875,555.1599731445311,1527300.0,0.006323430239890682,-2.909334576389698,-0.381541427911933,64.42658283033596,70.86900826123417,1.6609945980803786,-8.981474026408591,-4.354364160075306,-30.95210133989042,12.864825877576658,8.18994140625,10.368284556453887,6.439022827148506,-12.526138351482587,25.404184005779598,-3.0435577621670973,15.921603416464109,10.629943847656136,28.8488250482081,-38.028901471658244,9.482580589315573,9,3.1599731445311363,-8.700042724609489,-2.867538452148551,-18.31004333496105,-3.7100219726563637,4,-0.010132716138077758,1.0600576749187418,555.0800170898439,-3.587336477517374,563.8300170898438,1.5267532739107055,564.3499755859375,-0.010132716138077758
9378,2023-09-25,558.6199951171875,561.27001953125,554.739990234375,559.489990234375,1313300.0,5.364983311162419e-05,1.9480587473478272,-0.2536389195344862,64.1015377141498,70.15784624068162,1.7946665519341423,-7.4554347341038465,-4.09045239012346,-30.277741970371835,12.294666613983937,6.530029296875,11.445803560778359,5.238491821289017,-11.87375040739812,22.350734049976154,-3.3176292930545515,13.794612935632586,10.311176757812518,29.049416609471518,-37.79286364403191,8.55612111434356,9,3.1300048828125,-8.730010986328125,-4.05999755859375,-17.7550048828125,-6.179992675781364,0,-0.01133152616299693,-2.909334576389698,558.5900268554689,1.0600576749187418,555.0800170898439,-3.587336477517374,563.8300170898438,-0.01133152616299693
9379,2023-09-26,552.9600219726561,561.3699951171875,552.0,559.1500244140625,2425100.0,-0.01013206328811056,-1.3107130761994357,7.114985267293522,55.92070378960085,68.64088714028665,7.309348635689503,-0.5003279666924527,1.6018808723578104,-23.863359232668927,11.748141131641086,9.3699951171875,11.988769090564801,-1.2599822998048467,-16.34922719085546,13.829262591245765,-8.804604745330153,6.284640145720459,15.403502636718827,5.575049976606034,-60.526298191307994,7.544622445525307,9,7.649963378906364,-3.0700378417967613,2.4349670410157387,-12.095031738281136,3.8399658203127274,1,-0.0020254540521604802,1.9480587473478272,558.6199951171875,-2.909334576389698,558.5900268554689,1.0600576749187418,555.0800170898439,-0.0020254540521604802
9380,2023-09-27,563.530029296875,566.5,544.72998046875,547.3800048828125,4591400.0,0.019115319198865333,-1.0298317199619849,-2.609049764832278,62.10427216601096,65.82481084201805,-2.9833763572512453,-9.945198464800683,-8.832584777483817,-33.614304753734814,12.231329304006916,21.77001953125,11.675031622177471,8.27202453613279,-6.349738221539383,22.893787293804962,0.9611431572966467,15.582905914968933,3.8516838359374788,86.35751934507121,19.158113040631576,7.310881378836112,9,-6.5550537109375,-13.640045166015625,-10.28753662109375,-22.6650390625,-7.56005859375,2,-0.02402718286263128,-1.3107130761994357,552.9600219726561,1.9480587473478272,558.6199951171875,-2.909334576389698,558.5900268554689,-0.02402718286263128
9381,2023-09-28,568.6300048828125,572.1799926757812,564.0700073242188,564.0700073242188,2192400.0,0.009050051143327353,-2.5570130235172868,0.28235236317185813,63.59951682038118,64.86489852718272,-8.357066867891376,-13.669129708093578,-13.75172433242119,-37.996480706440025,12.69283125763806,8.64996337890625,11.191143896173799,12.053500366210983,-2.3878468913974302,26.494847623819396,4.832826737406776,19.27417399501519,-23.9000244140625,87.06744548529042,20.936993096078055,7.220673628804194,9,-10.175018310546875,-17.260009765625,-15.38751220703125,-26.800018310546875,-7.72998046875,3,-0.03698367851905571,-1.0298317199619849,563.530029296875,-1.3107130761994357,552.9600219726561,1.9480587473478272,558.6199951171875,-0.03698367851905571
9382,2023-09-29,564.9600219726562,570.989990234375,560.7000122070311,570.0,1886600.0,-0.0064540788889826395,1.9316350041299284,-1.1052589310810992,55.1328936495947,62.727367722481034,-3.731260306048057,-9.237839059700377,-10.031701721824675,-33.622751690990185,12.743821935567379,10.289978027343864,10.643709183633291,7.599517822265625,-6.876423243107752,22.075458887639,0.3615472895789935,14.837488354952256,-20.23004150390625,73.6977504830558,10.976923837431343,7.237970532686674,9,-6.505035400390625,-13.59002685546875,-12.122528076171875,-21.630035400390625,4.8599853515625,4,-0.038816892917854395,-2.5570130235172868,568.6300048828125,-1.0298317199619849,563.530029296875,-1.3107130761994357,552.9600219726561,-0.038816892917854395
9383,2023-10-02,571.3099975585938,571.739990234375,564.0,567.9099731445312,1831700.0,0.011239690135534719,2.6337899020001148,-0.6746109597335755,59.407901374989606,61.34972331697216,-9.761081568897225,-14.18381474593275,-16.285831574399026,-39.25253514663473,12.614455476435907,7.739990234375,8.961206086592483,12.596493530273392,-1.7779502032815344,26.97093726382832,5.409271663495929,19.783715397050855,-26.031016845703107,96.83062029034488,36.255910848784495,7.187221866777462,10,-12.855010986328125,-19.94000244140625,-21.1824951171875,-27.730010986328125,-0.03997802734375,0,-0.028758454684833623,1.9316350041299284,564.9600219726562,-2.5570130235172868,568.6300048828125,-1.0298317199619849,563.530029296875,-0.028758454684833623
9384,2023-10-03,565.0399780273438,576.1900024414062,563.010009765625,571.0999755859375,2007400.0,-0.010974811499963155,-1.6047586019721962,-1.78233942483754,53.674815743081076,59.336673278116756,-3.7804464701350753,-6.6554327885475,-10.186532770339909,-32.27342885401822,12.492651083084363,13.17999267578125,8.396674403042539,5.31097412109375,-7.70987997944917,18.33182822163667,-1.1994529291777098,11.82140117136521,-19.22297707519533,64.55811625384864,8.08928555738295,6.510427050271451,10,-4.579986572265625,-10.384979248046875,-15.67999267578125,-21.19000244140625,2.34002685546875,1,-0.022299263903284183,2.6337899020001148,571.3099975585938,1.9316350041299284,564.9600219726562,-2.5570130235172868,568.6300048828125,-0.022299263903284183
9385,2023-10-04,571.7999877929688,572.6099853515625,563.760009765625,569.489990234375,1798800.0,0.011963772526725203,3.503812763049589,-0.3811878695096035,54.77644880927795,59.23829698860245,-10.38289705604916,-12.055925163990082,-17.08285134603875,-38.31345085949147,12.924593749006858,8.8499755859375,7.256976570751135,10.815484619140648,-1.7459020939219272,23.376871332203223,4.53479126260936,17.096177975671935,-24.768066781250013,71.65902249121334,18.58332617383664,6.28069335653126,10,-11.339996337890625,-16.53497314453125,-22.49249267578125,-27.95001220703125,-8.52996826171875,2,-0.026232949143452755,-1.6047586019721962,565.0399780273438,2.6337899020001148,571.3099975585938,1.9316350041299284,564.9600219726562,-0.026232949143452755
9386,2023-10-05,569.52001953125,574.75,564.3599853515625,572.1699829101562,1579700.0,-0.003987352763890284,1.6606960041888417,-1.1471715063281105,59.75397688511865,58.71911855024498,-6.525425054462062,-8.569246948400178,-15.000088250205863,-35.35425155116127,13.181621676618327,10.3900146484375,6.213360778742526,7.490515136718727,-4.186078641267272,19.167108914704727,1.6522182477257275,13.328812025711727,-21.32177526234375,56.94004444654625,0.9455905796199673,5.838296888992974,10,-9.060028076171875,-11.77001953125,-21.34503173828125,-25.6700439453125,7.5999755859375,3,-0.023792050083292104,3.503812763049589,571.7999877929688,-1.6047586019721962,565.0399780273438,2.6337899020001148,571.3099975585938,-0.023792050083292104
9387,2023-10-06,557.530029296875,566.9500122070312,542.6300048828125,566.0900268554688,4245900.0,-0.02105279853769404,3.7315335427217726,3.2302323974480043,46.4496151996152,56.757793826407806,5.921054205098471,4.131921616448267,-3.2107823834286364,-22.715442498313223,13.708801562634346,26.8900146484375,4.862744985458221,-4.81647644042971,-15.561063104397704,5.928110223538283,-10.188769772413707,0.5558168915542865,18.65997314453125,44.39816894517929,-9.776245357413146,5.372293331984015,10,1.879974365234375,0.564971923828125,-12.092544555664062,-13.6800537109375,20.699951171875,4,0.00604450870823503,1.6606960041888417,569.52001953125,3.503812763049589,571.7999877929688,-1.6047586019721962,565.0399780273438,0.00604450870823503
9388,2023-10-09,558.969970703125,559.75,549.780029296875,555.0,1781500.0,0.002582715424433779,2.6057569202242727,-0.46378175647250924,46.309999246477275,55.689937766060744,5.069041427369484,2.8532261451377963,-4.886847776866716,-23.39755822039922,13.449105877853018,9.969970703125,5.167166975915961,-3.3860321044921875,-14.117673544671561,7.345609335687186,-8.751852824581874,1.9797886155974993,16.548831787109407,48.68881707093064,-2.0609543186132626,5.365820720089682,10,0.440032958984375,-0.78497314453125,-12.8499755859375,-15.1199951171875,31.83001708984375,0,0.019410768359247488,3.7315335427217726,557.530029296875,1.6606960041888417,569.52001953125,3.503812763049589,571.7999877929688,0.019410768359247488
9389,2023-10-10,562.0900268554689,566.9500122070312,557.239990234375,559.9199829101561,2176800.0,0.005581795652491284,-1.5790130661738482,0.5466145993481909,48.847686723417404,54.216983827994795,3.7775190495797233,-0.007296391681506975,-8.126209678448163,-25.715589994666402,12.74470678473315,9.71002197265625,4.789627279260571,-0.43097839355459655,-11.032451005889811,10.170494218780618,-5.731714699722147,4.869757912612954,12.770999682617116,60.58538272393215,10.623797227809852,5.300736306167581,10,-2.6800231933594887,-3.9050292968751137,-16.137527465820426,-18.240051269531364,34.690002441406136,1,0.016331890332830223,2.6057569202242727,558.969970703125,3.7315335427217726,557.530029296875,1.6606960041888417,569.52001953125,0.016331890332830223
9390,2023-10-11,565.52001953125,566.5,560.2000122070311,564.8499755859375,1449800.0,0.006102212300349352,3.790856347180407,0.30876975867690976,57.43803198220244,53.532374401530475,0.7369948906151649,-3.1448774259928314,-11.47047353175526,-28.364969000894234,12.261278369432034,6.299987792968864,4.541972971381028,2.7110137939453125,-7.887599892397702,13.309627480288327,-2.588293049226195,8.01032063711682,8.696386573730479,71.26406640139552,15.013110020044735,5.299306843171516,10,-6.110015869140625,-7.33502197265625,-19.567520141601562,-20.27001953125,13.05999755859375,2,0.003288982330111434,-1.5790130661738482,562.0900268554689,2.6057569202242727,558.969970703125,3.7315335427217726,557.530029296875,0.003288982330111434
9391,2023-10-12,563.780029296875,569.1400146484375,562.3800048828125,568.0499877929688,1458000.0,-0.003076796884780908,1.096123092063552,-6.372654399708508,53.79331511464294,53.38353234209139,1.9184080800073389,-1.5629930466240012,-9.56262361442623,-25.82132974328772,10.968227746516643,6.760009765625,5.216474322694012,1.0205230712890625,-9.548734383718283,11.589780526296408,-4.2641056562146105,6.3051517987927355,9.804648783662174,79.78127734033245,19.235306889111662,5.284628727503701,10,-4.370025634765625,-4.370025634765625,-17.827529907226562,-18.530029296875,13.3699951171875,3,-0.0009046254551816624,3.790856347180407,565.52001953125,-1.5790130661738482,562.0900268554689,2.6057569202242727,558.969970703125,-0.0009046254551816624
9392,2023-10-13,566.8400268554688,567.4400024414062,561.97998046875,563.8499755859375,1243900.0,0.005427644470503923,1.6062142201634402,-0.7002530053316943,55.75311135431804,52.97744456201677,-0.9463888673925567,-4.002822474763207,-12.587894512485946,-27.977478594413014,10.375234919624798,5.46002197265625,4.690525081735359,3.5565185546875,-6.711714857266884,13.824751966641884,-1.577598151289635,8.690635260664635,6.125557761113896,88.1198887746931,22.61534512016206,5.134116705977164,10,-7.430023193359375,-7.430023193359375,-20.887527465820312,-20.630035400390625,13.9599609375,4,0.018135572250863374,1.096123092063552,563.780029296875,3.790856347180407,565.52001953125,-1.5790130661738482,562.0900268554689,0.018135572250863374
9393,2023-10-16,572.239990234375,574.0999755859375,568.52001953125,569.6900024414062,1428300.0,0.009526432720114109,-1.2822122645630765,0.8528241033701444,63.54313241771863,54.07392419253206,-6.929243697024049,-9.12061998902334,-17.707522154824005,-32.321246650584044,9.59457833291916,7.25994873046875,3.733715241587788,8.480480957031205,-2.5333227080387815,19.49428462210119,2.9735791244962684,13.98738278956614,-29.6099853515625,88.96804882816743,15.226724062018263,5.506901832534972,10,-13.54998779296875,-12.829986572265625,-25.647491455078125,-25.610015869140625,12.05999755859375,0,0.01046761906996685,1.6062142201634402,566.8400268554688,1.096123092063552,563.780029296875,3.790856347180407,565.52001953125,0.01046761906996685
9394,2023-10-17,574.3400268554688,576.0599975585938,570.7100219726562,571.9400024414062,1404600.0,0.003669852958430253,-1.2016426795267878,0.9411905502764547,58.619051836654045,54.500880084462736,-8.46111199526706,-10.997711071332333,-19.70239591471818,-33.308463185006985,8.71790549049623,5.3499755859375,3.7931907863666083,10.081015014648415,-1.9084719030547603,22.07050193235159,4.086271555796884,16.075758473499945,-31.080622558593745,89.15528189340012,16.30716273745341,5.994743458851566,10,-14.995025634765625,-14.930023193359375,-25.965011596679688,-26.445037841796875,14.739990234375,1,0.02865891313133595,-1.2822122645630765,572.239990234375,1.6062142201634402,566.8400268554688,1.096123092063552,563.780029296875,0.02865891313133595
9395,2023-10-18,574.6400146484375,577.2999877929688,572.0,573.9199829101562,1311900.0,0.0005223174059645341,-1.3245572941066242,0.30001017242256245,55.1891028208382,53.993671855098235,-9.293150127832405,-11.01084897150281,-19.81774260077259,-32.543104050431566,7.411031208414995,5.29998779296875,2.9832376647591445,9.840502929687545,-3.01120524304406,22.69221110241915,3.414648843321743,16.266357016053348,-30.0685866210938,82.63725931562571,11.109109686353122,6.425854086365783,10,-14.675018310546875,-14.675018310546875,-24.770004272460938,-26.745025634765625,16.719970703125,2,0.03852849450796203,-1.2016426795267878,574.3400268554688,-1.2822122645630765,572.239990234375,1.6062142201634402,566.8400268554688,0.03852849450796203
9396,2023-10-19,565.6300048828125,575.8499755859375,564.1099853515625,573.7000122070312,2019600.0,-0.01567939846851296,-1.1134007592280266,-11.207849453250827,50.52963127010181,54.447006974041194,-0.9979086717717109,-1.233160166743346,-10.839394237739953,-22.840004512964015,7.282545923100886,11.739990234375,2.851215343913964,0.3029937744140625,-11.70749677149638,12.313484320324505,-5.702251498541159,6.308239047369284,-19.094863269531288,23.825213244463214,-45.46927420264652,6.005245272955241,10,-2.089996337890625,-5.665008544921875,-15.577499389648438,-17.735015869140625,29.27001953125,3,0.022894846622774523,-1.3245572941066242,574.6400146484375,-1.2016426795267878,574.3400268554688,-1.2822122645630765,572.239990234375,0.022894846622774523
9397,2023-10-20,552.9299926757811,566.6699829101562,552.010009765625,566.5399780273438,2294500.0,-0.022452861583364125,1.113911796027213,1.6864898388280192,36.79596887205933,53.38989248799476,12.27144076680554,11.616667429188396,1.6230233553150129,-9.526010630357291,7.551579056912702,14.65997314453125,1.740918751010895,-12.114016723632972,-25.02581267541632,0.7977792281503753,-18.569914699524702,-5.658118747741241,-4.548960291718686,3.6377370876378086,-59.6052868545566,6.455897975891699,10,11.725006103515739,7.035003662109489,-1.2674865722655113,-5.035003662109261,41.070007324218864,4,0.043803071020029005,-1.1134007592280266,565.6300048828125,-1.3245572941066242,574.6400146484375,-1.2016426795267878,574.3400268554688,0.043803071020029005
9398,2023-10-23,552.2899780273439,556.9199829101561,546.6300048828125,554.1400146484375,1776500.0,-0.0011574967119075685,1.7773320703431212,0.13593230068254458,40.03438655680277,52.41063691392647,13.258525848366503,12.393562254792755,1.9657169102057424,-8.325866712565926,7.992311987811052,10.289978027343636,0.28716137042442824,-12.437530517578011,-26.288524445439975,1.4134634102839527,-19.363027481508993,-5.512033553647029,25.010009765624886,18.454438533961767,-42.778936573159655,6.925496963930966,10,9.675018310546761,7.675018310546761,-0.6274719238282387,-4.394989013671989,35.570007324218636,0,0.05162145050586697,1.113911796027213,552.9299926757811,-1.1134007592280266,565.6300048828125,-1.3245572941066242,574.6400146484375,0.05162145050586697
9399,2023-10-24,551.8400268554689,555.989990234375,549.3300170898439,552.0999755859375,1678600.0,-0.0008147009538035377,-1.5227322644410934,0.14051004585788654,32.691648142267454,49.66103870948923,13.523781040633594,13.444616495116293,2.1550245549948386,-7.329321656309617,8.868949518918702,6.659973144531136,0.8133745721792138,-12.831481933593636,-26.890293595326284,1.2273297281390114,-19.860887764459903,-5.802076102727369,24.846561279296793,16.987365098697477,-41.15395590330171,7.029405830866301,10,10.124969482421761,8.124969482421761,-0.5525207519532387,-3.9450378417969887,40.899963378906136,1,0.058821323858048835,1.7773320703431212,552.2899780273439,1.113911796027213,552.9299926757811,-1.1134007592280266,565.6300048828125,0.058821323858048835
9400,2023-10-25,549.989990234375,553.8300170898439,545.6099853515625,548.5499877929689,1757500.0,-0.0033524871902386177,-1.2459080638033846,-5.539563277766719,32.9372392433899,47.34369694601668,14.459819574743278,14.997169295630556,3.8129691440846045,-4.937741041604568,9.424269095583494,8.220031738281364,1.2266961592387133,-14.0045166015625,-29.523033616407247,1.5140004132822469,-21.763775108984873,-6.245258094140127,26.095466235351637,14.484147808465805,-41.99941676899162,7.759258507422394,10,11.464996337890625,9.975006103515625,2.32501220703125,-2.095001220703125,46.260009765625,2,0.07107406961863205,-1.5227322644410934,551.8400268554689,1.7773320703431212,552.2899780273439,1.113911796027213,552.9299926757811,0.07107406961863205
9401,2023-10-26,547.5999755859375,554.6599731445311,545.530029296875,549.6500244140625,1925300.0,-0.004345560266322268,-1.9499290052851255,-1.423642605857782,39.57584222868639,45.54622259872428,15.995418074600138,16.581001806280483,5.961751290872144,-2.10495598952366,10.64221503973737,9.129943847656136,1.1176379716457632,-15.343029785156205,-32.32038600651822,1.6343264362058108,-23.831707895837212,-6.854351674475197,27.266462039062617,9.791631178235173,-46.228709163905506,8.48867811068098,10,13.815032958984375,12.365020751953125,6.6750030517578125,0.510009765625,51.48004150390625,3,0.0799123661735035,-1.2459080638033846,549.989990234375,-1.5227322644410934,551.8400268554689,1.7773320703431212,552.2899780273439,0.0799123661735035
9402,2023-10-27,543.030029296875,548.030029296875,540.22998046875,547.5999755859375,1503100.0,-0.008345409957647654,1.8729177438572038,2.229188996070025,34.298721099690724,42.29684356338784,18.810899578045223,20.47345401997279,10.617309068152736,2.9174562510684154,11.74759898162194,7.800048828125,-0.1856579180295057,-18.81647644042971,-37.94214118424941,0.3091883033899876,-28.37930881233956,-9.253644068519861,30.076223828437605,16.776802987028773,-38.51150623628242,9.562832371909874,10,15.734954833984375,15.734954833984375,12.184951782226562,5.624969482421875,62.3199462890625,4,0.09551957040819592,-1.9499290052851255,547.5999755859375,-1.2459080638033846,549.989990234375,-1.5227322644410934,551.8400268554689,0.09551957040819592
9403,2023-10-30,554.8800048828125,556.3599853515625,543.6400146484375,545.739990234375,1696200.0,0.021821952648329646,1.1024787385369692,-2.0000267115420574,43.94013233020366,40.66585250711559,4.737659415211397,7.725566643652996,-0.9376364166623716,-8.326238091110781,12.628948430164233,13.3299560546875,-0.8343947628932256,-6.1450012207030795,-24.968193635377816,12.678191193971657,-15.55659742804039,3.2665949866342316,15.596146429975079,90.824674390973,34.710759918380646,9.411596207337356,10,3.884979248046875,3.884979248046875,0.9399871826171875,-4.02001953125,52.54998779296875,0,0.07050172068364469,1.8729177438572038,543.030029296875,-1.9499290052851255,547.5999755859375,-1.2459080638033846,549.989990234375,0.07050172068364469
9404,2023-10-31,552.4400024414061,554.030029296875,549.0599975585939,552.1599731445311,1394700.0,-0.004397351535349814,1.872781795730915,0.03063772954924875,38.82048654981979,38.84711736589132,4.1844960404986296,9.668942527455215,1.83089693974091,-5.429457005243535,13.516229572367166,5.820007324218636,-2.040513231341606,-7.955004882812659,-27.053800873082878,11.14379110745756,-17.50440287794777,1.5943931123224502,15.616455203858436,75.69757145992347,20.611904456030857,9.54939799513512,10,5.599975585937614,6.324981689453239,3.379989624023551,-1.5800170898436363,58.510009765625114,1,0.06411552884227123,1.1024787385369692,554.8800048828125,1.8729177438572038,543.030029296875,-1.9499290052851255,547.5999755859375,0.06411552884227123
9405,2023-11-01,556.7999877929689,558.4400024414061,549.6500244140625,555.0,1735300.0,0.007892233242152269,2.46060962862406,6.4278552746298745,44.289881354798304,38.15381181974648,-3.321517282432751,4.350635331227636,-1.9870880864472156,-9.257805654281356,14.259596504141403,8.789978027343636,-4.378818052732527,-2.845019531249932,-21.222520794638513,15.532481732138649,-12.033770162944165,6.343731100444302,9.030351678174497,90.99388978827213,37.419677622975165,9.188750631694267,11,-3.3500061035157387,1.9649963378905113,-1.5500030517579262,-5.940002441406364,53.980041503906136,2,0.0645474195929212,1.872781795730915,552.4400024414061,1.1024787385369692,554.8800048828125,1.8729177438572038,543.030029296875,0.0645474195929212
9406,2023-11-02,555.969970703125,559.510009765625,552.010009765625,556.5,2100600.0,-0.0014906916451882246,1.2900592642290059,-0.29446271743920016,40.770873905144164,38.59546793453368,-4.476645954344235,4.335764475001156,-0.6938127784535482,-7.954498933203013,14.716882955089739,7.5,-6.5689901760164275,-2.9975341796874773,-20.83327276780767,14.838204408432716,-11.915403473747574,5.9203351143726195,7.812340047826865,81.63882944371986,31.0945808902909,8.917869294060116,11,-6.0999755859375,2.795013427734375,-2.5374908447265625,-5.1099853515625,67.8900146484375,3,0.07245000884838015,2.46060962862406,556.7999877929689,1.872781795730915,552.4400024414061,1.1024787385369692,554.8800048828125,0.07245000884838015
9407,2023-11-03,560.9000244140625,562.989990234375,555.22998046875,557.3300170898439,1826300.0,0.008867482005732397,1.0025989367985824,-6.735490557346631,40.294456273494205,38.62436456972162,-9.115891776443618,-0.34664533523459795,-4.798793438001439,-12.39455634707565,13.812254258860163,7.760009765625,-8.571691350279025,1.7640197753905795,-16.078212292297508,19.606251843078667,-7.157096258453521,10.68513580923468,-20.6700439453125,89.19912941992871,41.71766378981525,8.921116033844052,11,-9.2900390625,-2.135040283203125,-5.9875335693359375,-9.530029296875,68.5999755859375,4,0.0680691585201223,1.2900592642290059,555.969970703125,2.46060962862406,556.7999877929689,1.872781795730915,552.4400024414061,0.0680691585201223
9408,2023-11-06,569.8200073242188,572.6500244140625,560.1300048828125,560.489990234375,2056900.0,0.01590298185398442,-1.4915492016834793,2.613444803474122,46.53585207860104,40.16260945153646,-17.08433790447839,-8.866692931150055,-12.847187922030798,-20.85040886894808,12.950461658471266,12.52001953125,-9.49734100559715,10.141500854492165,-8.328241661480092,28.611243370464422,0.9066295965060363,19.376372112478293,-29.13482666015625,88.00333247951477,43.9016493421949,9.234871257986109,11,-13.3800048828125,-11.055023193359375,-14.907516479492188,-18.45001220703125,72.17999267578125,0,0.06235296726164741,1.0025989367985824,560.9000244140625,1.2900592642290059,555.969970703125,2.46060962862406,556.7999877929689,0.06235296726164741
9409,2023-11-07,571.27001953125,573.8900146484375,569.5599975585938,572.5,1373100.0,0.0025446846168850623,1.1596042617960427,-0.13183046257106038,47.46197140109624,41.7764685801705,-17.308538013028283,-10.112155925083812,-13.461070601030656,-21.854761636690682,13.00774240761959,4.33001708984375,-8.25259248792554,11.132513427734352,-8.03274146690444,30.297768322373145,1.549885980414956,20.71514087505375,-29.306245117187473,89.19143493105844,47.90027167344359,9.582627447319386,11,-14.21002197265625,-12.505035400390625,-16.357528686523438,-19.9000244140625,59.510009765625,1,0.06329751590010257,-1.4915492016834793,569.8200073242188,1.0025989367985824,560.9000244140625,1.2900592642290059,555.969970703125,0.06329751590010257
9410,2023-11-08,567.3800048828125,572.989990234375,564.2899780273438,572.1199951171875,1343600.0,-0.006809415014688569,1.6851970461909427,3.853711790393013,51.42810465329412,43.09338662734914,-11.9488890023556,-6.403986902430233,-8.97501562683101,-17.44888554606075,12.858990879971197,8.70001220703125,-7.313722706479325,7.149499511718773,-12.143354838129767,26.442353861567312,-2.496927663205497,16.795926686643043,-23.50065605468751,70.24676273843596,25.64141326893342,9.64642717492429,11,-10.32000732421875,-8.615020751953125,-9.822509765625,-14.0050048828125,91.44000244140625,2,0.07679158050911172,1.1596042617960427,571.27001953125,-1.4915492016834793,569.8200073242188,1.0025989367985824,560.9000244140625,0.07679158050911172
9411,2023-11-09,563.27001953125,569.0,562.010009765625,569.0,1288400.0,-0.007243796602263708,1.43979548359608,1.2088591295390163,59.81399800025262,45.92841739407824,-6.014880238890896,-2.4603106884459294,-4.288017623460519,-12.778630557010956,12.9989700472082,6.989990234375,-5.90430162732423,3.0650146484374545,-16.20942497513647,22.33945427201138,-6.572205163349508,12.702234460224417,-17.590030753906262,43.0869471356705,-6.423737803226793,9.637219811786958,11,-4.5050048828125,-4.505035400390625,-5.4075164794921875,-9.89501953125,117.969970703125,3,0.08434677529111623,1.6851970461909427,567.3800048828125,1.1596042617960427,571.27001953125,-1.4915492016834793,569.8200073242188,0.08434677529111623
9412,2023-11-10,577.1199951171875,577.8900146484375,564.9400024414062,567.9000244140625,1908800.0,0.024588519015202204,1.407063281374084,-1.6090754154239455,68.84203564292577,48.695295539936254,-16.22711433806876,-16.338323197790487,-17.61445671606816,-25.98083396029756,13.361554065961666,14.6199951171875,-3.913978707994488,16.40099182128904,-4.126030671495528,36.92801431407361,6.137480574896813,26.664503067681267,-29.747404787578148,95.66430682521136,40.48093548230166,10.263511246392271,11,-13.644989013671875,-18.05999755859375,-18.014999389648438,-23.7449951171875,100.6199951171875,4,0.0809883397384008,1.43979548359608,563.27001953125,1.6851970461909427,567.3800048828125,1.1596042617960427,571.27001953125,0.0809883397384008
9413,2023-11-13,578.22998046875,579.9500122070312,573.489990234375,575.0,1650700.0,0.0019233181330635674,-1.06720703125,0.35032437442076,69.82716638159107,52.140482187910834,-15.283843761528715,-17.893977989909672,-18.015055571567586,-26.503146121426653,14.256053092822047,6.46002197265625,-2.128740774280459,17.21147766113279,-4.179916483305192,38.60287180557077,6.515780588913799,27.90717473335178,-28.41599619363444,90.41231045592643,29.141715918273533,10.69569707221898,11,-13.429962158203125,-18.139984130859375,-19.47747802734375,-24.85498046875,82.77001953125,0,0.08866717614622344,1.407063281374084,577.1199951171875,1.43979548359608,563.27001953125,1.6851970461909427,567.3800048828125,0.08866717614622344
9414,2023-11-14,590.7999877929688,591.5499877929688,581.2100219726562,581.739990234375,2037600.0,0.021738767875765896,-1.0434848165013118,2.8049697656840515,76.40741521859145,55.709097061665624,-24.406901688985386,-30.743873840158813,-29.73045937603979,-38.41025206130416,15.311536706805764,13.32000732421875,0.9301286798649926,28.95848693847654,4.379984947273783,53.536988929679296,16.66923594287516,41.24773793407792,-37.97240072466161,97.4610678474244,29.021784868166577,12.289250995601359,11,-19.019989013671875,-24.910003662109375,-32.00248718261719,-37.42498779296875,74.3599853515625,1,0.08666217546533361,-1.06720703125,578.22998046875,1.407063281374084,577.1199951171875,1.43979548359608,563.27001953125,0.08666217546533361
9415,2023-11-15,596.780029296875,599.8900146484375,593.3900146484375,593.989990234375,2165100.0,0.010121939112161638,-2.2581533378204734,0.3079514143857073,80.41062491979964,60.11351384107179,-26.953861846550126,-36.870568802775324,-34.831975715884596,-43.66960182191872,16.48305676054836,9.09002685546875,2.978234934760394,33.83152770996094,5.170613879527764,62.49244154039411,19.50107079474435,48.161984625177524,-39.30575414160842,91.78990245332938,15.273947913848161,14.330456915216597,11,-19.22003173828125,-26.72003173828125,-37.98252868652344,-43.405029296875,74.8199462890625,2,0.05697241584987145,-1.0434848165013118,590.7999877929688,-1.06720703125,578.22998046875,1.407063281374084,577.1199951171875,0.05697241584987145
9416,2023-11-16,578.5800170898438,586.5900268554688,572.239990234375,586.3800048828125,2954700.0,-0.03049701952740358,2.4914796141880204,-2.7956554077703886,68.81149777957197,63.282074008413765,-5.821526783444824,-18.6044918533089,-16.00902974260066,-24.95774699321248,17.124812503645607,24.5400390625,5.360670430244909,14.984014892578102,-14.505132401988476,44.47316218714468,0.2394412452947563,29.72858853986145,-15.167538405533264,39.027209969595944,-43.184568715386604,14.744573647283291,11,1.42999267578125,-8.52001953125,-19.782516479492188,-25.20501708984375,96.03997802734375,3,0.13868434419489306,-2.2581533378204734,596.780029296875,-1.0434848165013118,590.7999877929688,-1.06720703125,578.22998046875,0.13868434419489306
9417,2023-11-17,577.1500244140625,579.9199829101562,574.0599975585938,578.9000244140625,1773600.0,-0.002471555590484842,2.092408284214256,0.22435932548221763,63.24491579812452,65.13863664391637,-2.060776200533496,-16.092005347033364,-14.042728088921194,-23.058469095574196,16.642392842650416,5.8599853515625,7.20948994786545,12.343020629882858,-17.29075757580665,41.97679883557237,-2.4738684729619536,27.15990973272767,-8.630690694774216,17.7577932885669,-60.746989385297894,14.816889102844774,11,3.79998779296875,-7.09002685546875,-17.740020751953125,-23.7750244140625,89.64996337890625,4,0.1803516614696279,2.4914796141880204,578.5800170898438,-2.2581533378204734,596.780029296875,-1.0434848165013118,590.7999877929688,0.1803516614696279
9418,2023-11-20,580.7999877929688,582.3200073242188,577.3400268554688,577.3400268554688,1624100.0,0.006324115437076783,-1.878633926051369,-1.9771205357142858,66.62756543670754,67.26814709231762,-4.458271242899627,-18.442091760844733,-17.3475987541442,-26.195435316188195,15.766231476795575,5.16998291015625,9.65656233278321,14.567483520507835,-15.273224887551464,44.408191928567135,-0.3528706835218145,29.487837724537485,-8.55999755859375,30.958372514999404,-45.92274179974293,14.920354204029634,11,0.1500244140625,-10.739990234375,-21.389984130859375,-27.42498779296875,82.29998779296875,0,0.16690772121014819,2.092408284214256,577.1500244140625,2.4914796141880204,578.5800170898438,-2.2581533378204734,596.780029296875,0.16690772121014819
9419,2023-11-21,584.2999877929688,584.9500122070312,577.7100219726562,582.0,1173700.0,0.006026170925553798,3.0221758811861044,0.6647438611346317,66.28760109258792,68.91920225223916,-6.610792186394974,-20.433207116882727,-20.45504139686477,-29.263698044104103,14.91442724149929,7.239990234375,12.071762883236033,16.444485473632767,-13.630265339571224,46.51923628683676,1.4071100670307715,31.481860880234763,-10.239990234375,43.616589186301645,-30.178974305255586,15.037375406601996,11,-3.3499755859375,-14.239990234375,-25.249984741210938,-30.92498779296875,75.780029296875,1,0.13126820778611403,-1.878633926051369,580.7999877929688,2.092408284214256,577.1500244140625,2.4914796141880204,578.5800170898438,0.13126820778611403
9420,2023-11-22,589.0800170898438,591.1400146484375,586.3499755859375,586.8499755859375,1068600.0,0.008180779388564208,-1.9659303490107896,0.969588408566197,68.73374750924644,69.91028553101626,-8.927822517256914,-23.33073379596476,-24.81014710272416,-33.622283536462646,13.882799006522154,6.84002685546875,13.691179138247435,19.270013427734398,-10.996287159831354,49.53631401530015,4.136863133951579,34.40316372151722,-11.739990234375,89.10055609737194,15.62389607246729,15.133150293782867,11,-6.665008544921875,-19.02001953125,-29.7025146484375,-35.70501708984375,61.57000732421875,2,0.12915046147811204,3.0221758811861044,584.2999877929688,-1.878633926051369,580.7999877929688,2.092408284214256,577.1500244140625,0.12915046147811204
9421,2023-11-24,591.3599853515625,594.2000122070312,590.4099731445312,591.02001953125,645800.0,0.0038703880552291015,-3.8588419405320815,0.15244820319128555,67.76713214414897,69.79085180892994,-7.60382254290414,-23.362000505503943,-26.791449638609265,-35.464708980898195,12.987454564974987,5.1199951171875,15.329846341361076,19.36198120117183,-10.467717738351666,49.191680140695325,4.447131731410082,34.27683067093358,-13.64996337890625,85.89858594919599,13.815420891852426,14.91484946976173,11,-5.29498291015625,-21.29998779296875,-31.394989013671875,-37.42999267578125,53.33001708984375,4,0.13568721628446423,-1.9659303490107896,589.0800170898438,3.0221758811861044,584.2999877929688,-1.878633926051369,580.7999877929688,0.13568721628446423
9422,2023-11-27,594.9000244140625,599.9400024414062,592.4099731445312,592.52001953125,1627400.0,0.0059862675023496514,-4.792112676056338,7.000718132854578,65.60866859987647,69.32212983318388,-9.338584219519134,-24.049873342717774,-29.714407553478168,-38.48214141544031,11.76355594205088,8.58001708984375,17.20128906581556,20.308520507812545,-7.8916515886329535,48.508692604258044,6.208434459589739,34.40860655603535,-14.08480346679687,77.69918817753148,7.314637350163309,14.10008604822277,11,-8.810028076171875,-24.815032958984375,-33.14752197265625,-40.97003173828125,53.449951171875,0,0.1340056605000881,-3.8588419405320815,591.3599853515625,-1.9659303490107896,589.0800170898438,3.0221758811861044,584.2999877929688,0.1340056605000881
9423,2023-11-28,594.0,597.4199829101562,591.4199829101562,593.1900024414062,1286800.0,-0.0015129002809319836,-1.758597466010018,0.3403344104221162,64.24362034147236,67.97059706905954,-6.667492645647712,-21.153350472996635,-28.40007018356539,-36.86272297656865,11.54122868627036,6.0,19.046658351327437,17.45249633789058,-10.415855569832388,45.32084824561355,3.518320384029039,31.38667229175212,-10.12481401367188,73.27931776747863,5.0558597217412,13.934175953861503,11,-7.910003662109375,-23.915008544921875,-31.69000244140625,-40.07000732421875,62.010009765625,1,0.12255890200836483,-4.792112676056338,594.9000244140625,-3.8588419405320815,591.3599853515625,-1.9659303490107896,589.0800170898438,0.12255890200836483
9424,2023-11-29,587.8599853515625,595.2100219726562,587.4199829101562,595.2000122070312,1319800.0,-0.010336724997369484,1.116845099388823,-9.061788862934218,62.481698389458266,65.97849412124383,-1.104527449663692,-12.884286477295063,-21.96109581910764,-30.06301072107908,11.15666701027663,7.7900390625,18.959343576754236,9.541482543945335,-16.304766489218878,35.38773157710955,-3.3816419726367712,22.46460706052744,-1.414428732421925,11.111161013028891,-54.507684906305315,12.923124516582096,11,-1.769989013671875,-17.774993896484375,-26.894989013671875,-33.92999267578125,73.83001708984375,2,0.12798964397853796,-1.758597466010018,594.0,-4.792112676056338,594.9000244140625,-3.8588419405320815,591.3599853515625,0.12798964397853796
9425,2023-11-30,592.739990234375,593.0700073242188,582.8300170898438,587.8300170898438,1755200.0,0.008301304739927184,2.6768318741165253,-0.6689312234427361,67.793714437336,65.8654070832176,-7.39560578085559,-15.740737664686321,-26.46250862011084,-34.290237305215896,11.13583578363078,10.239990234375,18.87561406808709,12.624487304687477,-11.885379325286635,37.13435393466159,0.36955398970042097,24.879420619674534,7.20001220703125,57.919238040880394,-10.113942597881184,12.254933314987058,11,-5.739990234375,-22.654998779296875,-31.774993896484375,-38.80999755859375,74.44000244140625,3,0.11360803719155488,1.116845099388823,587.8599853515625,-1.758597466010018,594.0,-4.792112676056338,594.9000244140625,0.11360803719155488
9426,2023-12-01,596.25,596.3499755859375,590.5900268554688,593.280029296875,1474700.0,0.005921668562023585,2.634126617375231,0.6048853253775872,63.19855139596581,65.86025548297775,-9.091618795805289,-16.94723648691263,-29.263252125572762,-37.25391623182031,11.336322072946894,5.75994873046875,17.04019002194366,14.120495605468705,-8.588999982065161,36.82999119300257,2.7657478117017718,25.475243399235637,3.3478027343750227,78.43363179110334,13.321589767132878,11.35474779376693,12,-7.6099853515625,-26.165008544921875,-35.540008544921875,-42.32000732421875,76.510009765625,4,0.09123693822064993,2.6768318741165253,592.739990234375,1.116845099388823,587.8599853515625,-1.758597466010018,594.0,0.09123693822064993
9427,2023-12-04,599.0800170898438,599.530029296875,591.4600219726562,592.1500244140625,1624000.0,0.004746359899109098,1.0613000537856525,2.3333538840937114,64.05176009497083,65.57405488945145,-9.480727322440885,-17.67653014806683,-31.44964979347219,-39.522785024580685,12.055405989918109,8.07000732421875,14.193136742426304,15.04151306152346,-6.545125691468684,36.628151814515604,4.248193685027445,25.834832438019475,-16.25,97.30531809526593,33.931517185083116,10.79331937649606,12,-10.2550048828125,-28.995025634765625,-38.3900146484375,-45.1500244140625,74.5,0,0.07613337793025132,2.634126617375231,596.25,2.6768318741165253,592.739990234375,1.116845099388823,587.8599853515625,0.07613337793025132
9428,2023-12-05,605.3499755859375,608.8800048828125,597.030029296875,598.530029296875,2349700.0,0.010465978362208306,-1.4134501833550874,0.9841202737337174,60.71584296118621,64.95497065262904,-13.30076517652185,-22.291067545329497,-36.990827478325855,-45.32116780942829,12.78555076523833,11.8499755859375,13.670251299559709,19.53497314453125,-2.9539170215771264,42.023863310639626,8.290528061477062,30.779418227585438,-22.18595825195314,86.44901746238897,26.25569675198946,11.244445083054213,12,-9.494964599609375,-29.0899658203125,-46.584991455078125,-51.41998291015625,77.8900146484375,1,0.07103328939326192,1.0613000537856525,599.0800170898438,2.634126617375231,596.25,2.6768318741165253,592.739990234375,0.07103328939326192
9429,2023-12-06,607.4299926757812,608.47998046875,603.8599853515625,605.5,2233900.0,0.003436057113623381,1.2928196041013524,0.28299235712112264,58.32157746994743,63.798062870484706,-13.13615853132103,-22.686309397482205,-38.12040212736838,-47.01268096729177,13.434142289058848,4.6199951171875,14.245582144950959,19.806991577148438,-3.555540060071394,43.16952321436827,8.125725758538465,31.48825739575841,-23.23733583984381,94.43373172166082,36.65762821286865,11.681265818609921,12,-11.574981689453125,-28.459991455078125,-48.665008544921875,-53.5,74.05999755859375,2,0.07997632266369425,-1.4134501833550874,605.3499755859375,1.0613000537856525,599.0800170898438,2.634126617375231,596.25,0.07997632266369425
9430,2023-12-07,610.9500122070312,612.3499755859375,606.3499755859375,610.0,1690400.0,0.005794938632753377,2.2000520841810576,0.4922361721640682,82.82291285016883,65.4709273933758,-14.782179493931494,-24.005588838964513,-40.97023528124305,-50.1298430377185,14.81005420837188,6.0,14.398468515009199,21.148510742187455,-2.391111961588649,44.68813344596356,9.378699390299403,32.918322094075506,-25.76986144921875,93.56632960744989,32.03812855690838,11.769811351888027,12,-13.360015869140625,-29.95001220703125,-52.54753112792969,-57.02001953125,73.239990234375,3,0.08305096852536087,1.2928196041013524,607.4299926757812,-1.4134501833550874,605.3499755859375,1.0613000537856525,599.0800170898438,0.08305096852536087
9431,2023-12-08,610.780029296875,613.6099853515625,607.72998046875,608.5999755859375,1502100.0,-0.00027822719823211717,-1.9999688599632548,2.2947638933504657,84.99476660586446,67.62493828293002,-12.927199579101284,-21.179669854275062,-40.28263602922857,-49.56220347519661,16.38222693090112,5.8800048828125,14.461203390267428,18.60302734375,-3.1871673170165877,40.39322200451659,7.707930013366763,29.498124674133237,-23.969689049375006,87.2236535732492,19.32605148065909,10.89509733038327,12,-12.560028076171875,-27.97003173828125,-54.67254638671875,-56.85003662109375,76.52996826171875,4,0.09234087670455349,2.2000520841810576,610.9500122070312,1.2928196041013524,607.4299926757812,-1.4134501833550874,605.3499755859375,0.09234087670455349
9432,2023-12-11,623.8599853515625,625.030029296875,618.760009765625,621.969970703125,2139300.0,0.021415166553079734,1.96447638011139,0.866957836385016,87.45647744153722,70.20414462738167,-23.989980025276395,-32.23093997202727,-52.56400076275304,-62.209913440873265,17.546610795927688,14.25,14.246370626450016,29.345983886718727,4.538402622983881,54.15356515045357,16.942193254851304,41.74977451858615,-34.90567349573746,95.82127162388393,22.290626239903375,12.40379063186744,12,-19.929962158203125,-33.72998046875,-69.54249572753906,-69.92999267578125,71.1099853515625,0,0.07838301151260074,-1.9999688599632548,610.780029296875,2.2000520841810576,610.9500122070312,1.2928196041013524,607.4299926757812,0.07838301151260074
9433,2023-12-12,629.5,629.6900024414062,623.2100219726562,627.4400024414062,2374400.0,0.009040513546095141,4.311454086099507,1.0899373506426404,87.90671723919064,73.02914672179638,-26.892818506515823,-35.661369147257574,-57.52813141589195,-67.39486719171123,18.672696397478134,6.47998046875,14.280702233602028,32.422497558593705,4.3225015769157835,60.522493540271626,18.372499567754744,46.472495549432665,-36.93811640006993,99.26441225050154,21.043114695255397,14.049997990838966,12,-23.239990234375,-34.589996337890625,-74.31251525878906,-75.57000732421875,63.010009765625,1,0.0700238555835484,1.96447638011139,623.8599853515625,-1.9999688599632548,610.780029296875,2.2000520841810576,610.9500122070312,0.0700238555835484
9434,2023-12-13,642.0,642.5999755859375,631.0,633.9199829101562,2436900.0,0.019857029388403502,1.5000032885433725,3.922343041687654,89.2931109336635,75.41796855472165,-34.53740534898304,-46.51370211749031,-68.99092866970534,-79.4594202454955,19.11991306652551,13.0999755859375,14.8319803207537,42.36249694824221,8.032218884917484,76.69277501156694,25.197357916579904,59.52763597990452,-44.98274213909281,98.34489493534483,20.611617905984488,17.165139031662346,12,-25.404998779296875,-39.69500732421875,-84.39750671386719,-88.07000732421875,45.59002685546875,2,0.06423674491335674,4.311454086099507,629.5,1.96447638011139,623.8599853515625,-1.9999688599632548,610.780029296875,0.06423674491335674
9435,2023-12-14,630.780029296875,641.9000244140625,630.2999877929688,641.1799926757812,3839200.0,-0.01747658988025702,-1.0422516292989046,-1.2871214581932726,75.83903303962643,76.82246651512838,-19.393421389227,-34.378539677780964,-57.060676047931224,-67.88494419835456,18.988773925872927,11.70001220703125,15.491606471317482,29.442526245117165,-7.555595318061364,66.4406478082957,10.9434654635279,47.94158702670643,-27.38119095446359,66.10281633438937,-10.159827940691585,18.499060781589247,12,-13.750030517578125,-28.47503662109375,-72.86753845214844,-76.85003662109375,55.72998046875,3,0.08039246422247381,1.5000032885433725,642.0,4.311454086099507,629.5,1.96447638011139,623.8599853515625,0.08039246422247381
9436,2023-12-15,658.8200073242188,661.8800048828125,640.5,641.5,8805200.0,0.04445286268590287,-1.2132501840215582,-1.6653911839101372,81.7126429054633,78.78478682740533,-42.04605254341982,-59.13057191585449,-83.9763992506895,-95.41941426297944,21.224266827434043,31.0999755859375,17.68430012167255,53.47050476074219,10.023011768555307,96.91799775292907,31.746758264648747,75.19425125683563,-49.933009767713656,92.9035299046821,16.127674569531337,21.723746496093444,12,-29.364990234375,-46.875,-100.90751647949219,-103.61001586914062,21.08001708984375,4,0.038508234168884936,-1.0422516292989046,630.780029296875,1.5000032885433725,642.0,4.311454086099507,629.5,0.038508234168884936
9437,2023-12-18,681.239990234375,681.9099731445312,661.0999755859375,664.5,5733400.0,0.034030513130914875,1.3019964756162608,0.9665117295283874,85.6664114800061,81.55707221838531,-57.64837065460574,-77.31662318796464,-104.60189311783222,-117.1290892071521,23.7780416435327,23.0899658203125,19.869574629886415,70.68598937988281,17.59436732991651,123.77761142984912,44.140178354899604,97.23180040486602,-63.87411150566072,98.858631230894,20.74654119680517,26.545811024983156,12,-38.355010986328125,-57.81500244140625,-122.47499084472656,-125.41998291015625,5.6400146484375,0,0.008910233414410218,-1.2132501840215582,658.8200073242188,-1.0422516292989046,630.780029296875,1.5000032885433725,642.0,0.008910233414410218
9438,2023-12-19,677.739990234375,680.7999877929688,669.1199951171875,675.0,3437300.0,-0.0051376901681826626,1.6365715545390667,0.1636793209561451,87.55643945344778,84.80539021655203,-47.82978818083939,-69.75829423960056,-99.35749662133367,-112.9557132793301,26.282353191040777,12.1199951171875,22.755211580657374,62.3389892578125,3.3158729147354506,121.36210560088955,32.82743108627403,91.85054742935097,-48.75617451081371,91.92020132974132,5.112645951142198,29.51155817153852,12,-33.610015869140625,-50.665008544921875,-116.47248840332031,-119.13998413085938,16.27001953125,1,0.025422700028061795,1.3019964756162608,681.239990234375,-1.2132501840215582,658.8200073242188,-1.0422516292989046,630.780029296875,0.025422700028061795
9439,2023-12-20,661.0,674.3499755859375,660.7999877929688,671.7899780273438,3782700.0,-0.024699723309208887,-1.4218024730414482,-3.9379622204401676,75.95044973552339,84.04178320381365,-25.35848145803061,-49.51623014193183,-81.1322484866821,-95.59053976434734,28.39666369932451,16.94000244140625,25.316049531756676,41.763998413085915,-18.700102020312784,102.22809884648461,11.531948196386566,71.99604862978526,-22.48947594066408,59.48463654447017,-29.697464781058066,30.232050216699363,12,-16.180023193359375,-33.925018310546875,-98.55499267578125,-101.02499389648438,39.739990234375,2,0.04767021144572614,1.6365715545390667,677.739990234375,1.3019964756162608,681.239990234375,-1.2132501840215582,658.8200073242188,0.04767021144572614
9440,2023-12-21,665.1599731445312,667.3400268554688,659.4500122070312,665.8599853515625,2388400.0,0.0062934540764467695,3.3113712541898046,0.06487614759337719,76.068716690272,83.04999987985893,-23.490361463750787,-50.261157058121626,-83.83857751236235,-99.01176323496554,30.110270875112942,7.8900146484375,28.27415143839039,42.119973754882835,-19.90850887547856,104.14845638524423,11.105732439702138,73.13421507006353,-18.83754824986022,59.55080689973337,-29.7107012769277,31.014241315180694,12,-14.824981689453125,-38.084991455078125,-96.32498168945312,-99.29498291015625,29.72003173828125,3,0.03372129204482932,-1.4218024730414482,661.0,1.6365715545390667,677.739990234375,1.3019964756162608,681.239990234375,0.03372129204482932
9441,2023-12-22,671.5999755859375,673.27001953125,666.0,668.0,1639500.0,0.009681885112480915,1.0950873304838795,-5.142732583485919,76.70497887951049,81.85538892852261,-22.792670804267118,-53.104240568484784,-88.66403778325707,-104.61825034378512,31.76835813301768,8.11004638671875,31.87878593324831,44.54797668457036,-19.208641663082744,108.30459503222346,12.669667510743807,76.42628585839691,-18.871792006291685,54.096102004434975,-32.73730303406362,31.878309173826548,12,-19.03997802734375,-44.524993896484375,-97.78997802734375,-101.56497192382812,32.8800048828125,4,0.022200766411105466,3.3113712541898046,665.1599731445312,-1.4218024730414482,661.0,1.6365715545390667,677.739990234375,0.022200766411105466
9442,2023-12-26,674.6199951171875,675.8599853515625,670.780029296875,673.010009765625,1774800.0,0.004496753485756511,1.4841068497239218,0.4472211861245804,76.13373123880315,80.54727937292401,-19.95349817376473,-52.539334211889354,-90.09978185102159,-106.86399626690513,33.150960485381425,5.0799560546875,34.36267042824329,43.58199768066402,-21.66168551261785,108.82568087394588,10.960156084023083,76.20383927730495,-16.63908941586226,71.05386537372999,-15.174317058393598,32.62184159664091,12,-18.5150146484375,-46.635009765625,-99.58499145507812,-104.58499145507812,34.8599853515625,1,0.007826671807967811,1.0950873304838795,671.5999755859375,3.3113712541898046,665.1599731445312,-1.4218024730414482,661.0,0.007826671807967811
9443,2023-12-27,666.7999877929688,668.5800170898438,660.4000244140625,662.7000122070312,1875900.0,-0.011591721829798951,1.1357587926885628,2.5465918568504056,71.46887941894947,78.56680920462246,-7.024800943375794,-41.0925263821382,-80.92778749691047,-98.21711293695603,34.32758464910229,14.219970703125,36.99717612121606,32.12199096679683,-32.541707826891866,96.78568976048552,-0.20985843004757498,64.45384036364123,15.1099853515625,44.78968686421608,-38.73164377279207,32.33184939684436,12,-10.69500732421875,-37.17498779296875,-91.29498291015625,-96.739990234375,44.3599853515625,2,0.030114003385492305,1.4841068497239218,674.6199951171875,1.0950873304838795,671.5999755859375,3.3113712541898046,665.1599731445312,0.030114003385492305
9444,2023-12-28,663.0999755859375,666.8599853515625,661.5900268554688,665.8499755859375,1496900.0,-0.005548908630424343,1.209617156310779,-0.670735701313008,68.83351562338127,77.7884183805952,-0.01899787643333184,-33.16720688707346,-75.95860849620817,-93.8050561655499,35.998201351874656,5.26995849609375,38.327732572883974,24.659979248046852,-37.23033305337367,86.55029154946737,-6.285176902663352,55.60513539875706,18.379798583984325,22.242348276618774,-57.52947419689356,30.945156150710257,12,-1.894989013671875,-33.28997802734375,-87.594970703125,-93.03997802734375,47.69000244140625,3,0.04661444023184336,1.1357587926885628,666.7999877929688,1.4841068497239218,674.6199951171875,1.0950873304838795,671.5999755859375,0.04661444023184336
9445,2023-12-29,660.0800170898438,663.1900024414062,657.1599731445312,661.0,1947000.0,-0.004554303434297635,1.275487994472275,0.3345392400568182,67.44516441711802,76.2031429930013,8.48671253785733,-26.186213126951998,-71.68807890089204,-90.04682077962548,38.071692730230744,6.030029296875,39.29508510670371,18.27301940917971,-40.39198329185513,76.93802211021455,-11.059481941337708,47.60552075969713,20.9781620849609,15.615198070376426,-60.60271201332513,29.33250135051742,12,9.4549560546875,-27.71002197265625,-84.57501220703125,-90.02001953125,59.70001220703125,4,0.061598551829811,1.209617156310779,663.0999755859375,1.1357587926885628,666.7999877929688,1.4841068497239218,674.6199951171875,0.061598551829811
9446,2024-01-02,650.6500244140625,657.7999877929688,649.5,655.5800170898438,2657700.0,-0.014286135667848532,-1.29597237816254,5.358787235454123,59.73122341765192,73.32145543051749,18.590955690295345,-13.145731258092724,-60.80084441375436,-79.98305369389129,39.7319227779665,10.58001708984375,38.78830285682818,6.123025512695335,-48.557497384360204,60.803548409750874,-21.21723593583249,33.46328696122316,29.452226519531223,4.362765755460982,-66.5096226180419,27.340261448527784,1,14.499969482421875,-18.280029296875,-74.41252136230469,-80.59002685546875,73.50994873046875,1,0.06797814310170969,1.275487994472275,660.0800170898438,1.209617156310779,663.0999755859375,1.1357587926885628,666.7999877929688,0.06797814310170969
9447,2024-01-03,644.6900024414062,655.4500122070312,643.0999755859375,651.2100219726562,2612600.0,-0.009160104125137791,-1.546380076261908,1.322521139489681,55.504824377272456,69.76016486649802,21.032972177321653,-3.7877225690632486,-53.013369444928,-73.44606119068646,41.02873901632202,12.35003662109375,39.97715488264987,-2.117495727539108,-52.448804183225775,48.21381272814756,-27.28314995538244,23.048158500304226,33.576113436171795,6.240283616590612,-58.519176138480695,25.16565422784334,1,14.78997802734375,-12.32000732421875,-66.62750244140625,-74.6300048828125,78.71002197265625,2,0.09274221377859493,-1.29597237816254,650.6500244140625,1.275487994472275,660.0800170898438,1.209617156310779,663.0999755859375,0.09274221377859493
9448,2024-01-04,648.3499755859375,649.9000244140625,640.510009765625,642.0800170898438,2171100.0,0.0056771054780919705,1.0042600590154964,-0.9616471953868044,52.45875526548639,67.14997659204946,14.265804022614702,-4.280534914094687,-54.745049521818146,-76.5253959359926,41.64241295251203,9.3900146484375,37.71565047526599,-0.6075225830078352,-47.00193231760613,45.78688715159046,-23.804727450306927,22.589682284291257,27.102849068309297,29.753218536174074,-29.487332028256034,23.19720486729914,1,9.83502197265625,-15.97998046875,-70.26248168945312,-78.26498413085938,74.05999755859375,3,0.09428550502769295,-1.546380076261908,644.6900024414062,-1.29597237816254,650.6500244140625,1.275487994472275,660.0800170898438,0.09428550502769295
9449,2024-01-05,656.010009765625,659.6500244140625,652.239990234375,656.1799926757812,2232100.0,0.011814659471167221,1.084384201354611,-0.027110691444313568,60.04618589653231,65.36969539274504,6.5078744857291895,-8.552983826560649,-60.33351765121756,-83.5305623654549,42.49234446575855,11.300048828125,32.30174339662699,4.623510742187477,-37.50736120843226,46.75438269280721,-16.441925233122333,25.688946717497288,15.94853339975964,68.34217374572444,9.557817541353444,21.065435975309864,1,2.17498779296875,-23.6400146484375,-77.92251586914062,-85.92501831054688,58.239990234375,4,0.08406878333854984,1.0042600590154964,648.3499755859375,-1.546380076261908,644.6900024414062,-1.29597237816254,650.6500244140625,0.08406878333854984
9450,2024-01-08,661.6900024414062,662.0800170898438,654.030029296875,655.8099975585938,2245300.0,0.008658393303801137,1.4174013453325758,-34.59174147217235,51.39036731102216,62.55696077402413,0.31726753331531654,-10.789965683237824,-63.77358972655543,-88.46874792745211,43.16927149073765,8.04998779296875,26.7859503317012,7.766503906250023,-29.996258732288425,45.52926654478847,-11.114877413019258,26.647885225519303,7.123687384002437,98.19186594341305,41.91718902270736,18.881381319269245,1,-3.5050048828125,-29.32000732421875,-83.60250854492188,-91.60501098632812,60.489990234375,0,0.07420389518471748,1.084384201354611,656.010009765625,1.0042600590154964,648.3499755859375,-1.546380076261908,644.6900024414062,0.07420389518471748
9451,2024-01-09,667.1799926757812,667.2899780273438,658.260009765625,658.8800048828125,1886200.0,0.008296921842734228,1.1197211854632463,1.4115613776495257,41.852107828815704,58.74789150624774,-6.554955620148803,-12.47770393252813,-66.83663378013784,-93.18609795979341,43.89713393295269,9.02996826171875,23.780850391158992,10.436495971679733,-21.77645518474128,42.649447128100746,-5.669979606530774,26.54297154989024,-26.66998291015625,99.58929991817907,46.68941020604031,16.106475578210514,1,-12.634979248046875,-30.92999267578125,-88.63749694824219,-97.09500122070312,57.33001708984375,1,0.07883934949868165,1.4174013453325758,661.6900024414062,1.084384201354611,656.010009765625,1.0042600590154964,648.3499755859375,0.07883934949868165
9452,2024-01-10,672.760009765625,673.8300170898438,669.010009765625,669.5599975585938,1801900.0,0.008363585765611248,-1.2418702360505884,0.3855442064314971,47.18199338256118,56.04934861331571,-13.886915312414203,-14.974148849411677,-69.72750046236297,-97.76253552978187,44.07151771370099,6.6500244140625,20.44363502959277,13.571511840820335,-15.391605568708087,42.53462925034876,-0.9100468639438759,28.053070545584546,-31.71440063476564,96.78869421063719,46.80771715386287,14.481558704764197,1,-15.589996337890625,-36.07501220703125,-93.39750671386719,-102.67501831054688,51.22998046875,2,0.07640163302336123,1.1197211854632463,667.1799926757812,1.4174013453325758,661.6900024414062,1.084384201354611,656.010009765625,0.07640163302336123
9453,2024-01-11,673.5800170898438,674.510009765625,667.6400146484375,671.0,1670800.0,0.0012188704921751725,2.094590693518455,0.8062522649678613,58.6830595429778,54.92152015993754,-15.247469232018489,-12.988390886834736,-68.1754029441986,-97.52935805420793,43.95151234877904,6.8699951171875,16.25233256343961,12.18751831054692,-13.821192082160792,38.19622870325463,-0.8168368858068789,25.19187350690072,-31.22303164062498,95.82401499704007,45.101798804779705,13.004355196353831,1,-16.07000732421875,-34.110015869140625,-94.12501525878906,-103.49502563476562,52.1099853515625,3,0.07396301264913219,-1.2418702360505884,672.760009765625,1.1197211854632463,667.1799926757812,1.4174013453325758,661.6900024414062,0.07396301264913219
9454,2024-01-12,683.239990234375,683.719970703125,676.1099853515625,677.5,2387600.0,0.014341240683277023,1.271653973690923,2.2247876794965817,61.59867624037859,54.27191036252205,-24.30620098569807,-20.44877338652259,-75.22345324500589,-106.04165913083466,43.36950818405899,10.13995361328125,12.060126311719614,19.785491943359375,-6.288729492800485,45.859713379519235,6.748381225279445,32.822602661439305,-38.953823326171914,98.38335663185593,46.76293314609896,13.037110718079933,1,-21.125,-39.45001220703125,-97.18247985839844,-108.68499755859375,39.780029296875,4,0.05732975743518698,2.094590693518455,673.5800170898438,-1.2418702360505884,672.760009765625,1.1197211854632463,667.1799926757812,0.05732975743518698
9455,2024-01-16,681.489990234375,686.52001953125,678.1599731445312,683.239990234375,1626700.0,-0.0025613254859390144,1.0120306716023268,-0.30487856747905234,56.750863241254265,53.94075923181119,-21.456159132199218,-15.499592661255974,-70.9685702270275,-103.06523040543004,42.890946108652905,8.36004638671875,8.858993406938907,15.499993896484398,-6.782602098502025,37.78258989147082,4.358695898991186,26.64129189397761,-34.04911902257811,82.20089328138364,29.61744263592947,11.141297997493213,1,-17.9749755859375,-35.05499267578125,-94.07748413085938,-106.93499755859375,52.9100341796875,1,0.048071153259871435,1.271653973690923,683.239990234375,2.094590693518455,673.5800170898438,-1.2418702360505884,672.760009765625,0.048071153259871435
9456,2024-01-17,684.1900024414062,684.8699951171875,679.1900024414062,680.5,1786800.0,0.00396192496694292,1.2495074874001377,-2.1085728236607144,56.56109165317164,54.05812226246666,-21.119093935194428,-17.077044852513836,-71.053921751306,-104.55042054553223,41.613455124108235,5.67999267578125,6.356875925108511,16.931506347656295,-6.491790860171477,40.35480355548407,5.219857743742409,28.64315495157018,-32.841216397664084,87.65881097856658,35.86630303923025,11.711648603913861,1,-20.67498779296875,-37.06500244140625,-94.89500427246094,-107.9000244140625,53.739990234375,2,0.05552549744780655,1.0120306716023268,681.489990234375,1.271653973690923,683.239990234375,2.094590693518455,673.5800170898438,0.05552549744780655
9457,2024-01-18,687.3099975585938,687.719970703125,680.2100219726562,682.8300170898438,1900600.0,0.004560129651199674,1.8339820807517793,1.2140860446267596,65.03005689340537,55.45493355445766,-19.621022611120452,-20.78461165578642,-71.62802761321791,-106.27901903675627,39.75104877397392,7.50994873046875,4.299374918216472,19.748001098632812,-4.577986004416175,44.0739882016818,7.585007547108262,31.910994650157363,-32.444088166100755,97.95829660476002,43.409509675260416,12.162993551524512,1,-17.33001708984375,-34.07000732421875,-96.79499816894531,-110.3900146484375,58.03997802734375,3,0.054124066780885105,1.2495074874001377,684.1900024414062,1.0120306716023268,681.489990234375,1.271653973690923,683.239990234375,0.054124066780885105
9458,2024-01-19,694.969970703125,696.1300048828125,682.6699829101562,688.5,2261000.0,0.011144859192708356,2.062562493056327,1.4441961852861036,72.0737089519429,56.79132500505884,-22.31964904208155,-28.551419268222844,-76.88817292919134,-112.52565169896707,37.926688627647785,13.46002197265625,4.612745450717966,26.546475219726517,-0.378730009607807,53.47168044906084,13.083872605059355,40.00907783439368,-36.161573953356196,94.2056291309968,34.10092279129605,13.462602614667178,1,-19.88995361328125,-35.299957275390625,-97.93995666503906,-112.3399658203125,49.74005126953125,4,0.041757228016470194,1.8339820807517793,687.3099975585938,1.2495074874001377,684.1900024414062,1.0120306716023268,681.489990234375,0.041757228016470194
9459,2024-01-22,692.510009765625,698.6599731445312,690.52001953125,695.4299926757812,2452900.0,-0.0035396650807965058,-1.359419366823236,-0.451313157994038,72.63717583302446,59.15208150750354,-15.799124029237532,-24.88567077623088,-72.05423525212518,-108.68711458753853,36.9596866168792,8.13995361328125,6.2665854465465145,22.511013793945267,-6.212714022152113,51.23474161004265,8.149149885896577,36.87287770199396,-28.47658787723003,70.0001786394817,4.091548285476392,14.361863908048669,1,-14.050018310546875,-28.030029296875,-91.92500305175781,-107.55001831054688,55.45001220703125,0,0.04791265426908531,2.062562493056327,694.969970703125,1.8339820807517793,687.3099975585938,1.2495074874001377,684.1900024414062,0.04791265426908531
9460,2024-01-23,687.5900268554688,691.6300048828125,684.6300048828125,690.719970703125,2208600.0,-0.00710456576912355,1.8282758535653074,1.071904851487218,77.51790727048368,63.114948112133305,-7.620207383577963,-19.182628305378103,-64.64309399066792,-102.50823349793313,35.843384444941925,7.8800048828125,8.36367481780485,16.469528198242188,-13.194813051682672,46.13386944816705,1.6373575732798145,31.30169882320456,-18.01635676609203,43.143487692635645,-29.288280033691237,14.832170624962416,1,-4.440032958984375,-23.11004638671875,-78.14002990722656,-96.175048828125,56.29998779296875,1,0.051527787332535935,-1.359419366823236,692.510009765625,2.062562493056327,694.969970703125,1.8339820807517793,687.3099975585938,0.051527787332535935
9461,2024-01-24,686.510009765625,689.969970703125,683.1199951171875,689.0,1946500.0,-0.0015707282648977916,2.092587489666575,0.7955383085353249,83.59580245533417,67.16092689799697,-3.9223504838948884,-17.84314284195966,-60.90060877030362,-100.15467449059395,34.40138809509019,6.8499755859375,8.932100602006813,14.644009399414017,-15.809973562219284,45.09799236104732,-0.5829820814026334,29.871000880230667,-12.282531187423501,34.146365669370525,-44.730778360916545,15.22699148081665,1,-3.360015869140625,-16.930023193359375,-76.84251403808594,-95.09503173828125,62.92999267578125,2,0.06975865459672925,1.8282758535653074,687.5900268554688,-1.359419366823236,692.510009765625,2.062562493056327,694.969970703125,0.06975865459672925
9462,2024-01-25,679.9000244140625,686.5,675.9600219726562,686.5,2751900.0,-0.009628388890963402,2.1939445502802077,2.6506030002941463,74.19855590259833,68.8848709379548,4.25434651347075,-11.40188982779307,-52.096563990451386,-92.40874441070332,32.51755727418269,10.54998779296875,10.48694430960802,7.770022583007858,-22.875424374856834,38.41546954087255,-7.552700895924545,23.09274606194026,18.75994873046875,17.35687628389206,-64.93608756553986,15.32272347893235,1,7.40997314453125,-10.315032958984375,-59.20001220703125,-78.84503173828125,79.27996826171875,3,0.08535073713481478,2.092587489666575,686.510009765625,1.8282758535653074,687.5900268554688,-1.359419366823236,692.510009765625,0.08535073713481478
9463,2024-01-26,686.8800048828125,687.239990234375,679.5,680.0800170898438,1825500.0,0.01026618652465161,1.058519402306687,-1.030304991954427,73.92656088861136,70.25463589886955,-0.7159153596971919,-17.708307476128653,-56.791923915728376,-98.12034434411203,31.658443588930908,7.739990234375,13.047353169280882,13.746002197265625,-17.474518812207407,44.96652320673866,-1.864258307470891,29.35626270200214,11.325969238281232,48.105755062971205,-34.46675442290063,15.610260504736495,1,0.42999267578125,-17.295013427734375,-53.72502136230469,-75.81002807617188,73.07000732421875,4,0.08512399587625286,2.1939445502802077,679.9000244140625,2.092587489666575,686.510009765625,1.8282758535653074,687.5900268554688,0.08512399587625286
9464,2024-01-29,694.010009765625,694.1300048828125,686.260009765625,689.9000244140625,2215400.0,0.010380277242207692,2.6184088676862634,0.6044106955327571,74.49973951754764,72.22673326290214,-6.881159527259456,-23.614610191745328,-61.9125839532187,-103.93529513084081,30.89972721130386,7.8699951171875,14.997430071378744,19.33050537109375,-12.844276805771301,51.5052875479588,3.2431142826611676,35.41789645952633,3.7510453124999685,99.33959697276089,17.96858401603302,16.087391088432533,1,-6.70001220703125,-24.425018310546875,-58.40753173828125,-82.94003295898438,79.22998046875,0,0.07305371895738677,1.058519402306687,686.8800048828125,2.1939445502802077,679.9000244140625,2.092587489666575,686.510009765625,0.07305371895738677
9465,2024-01-30,700.739990234375,702.6500244140625,690.7999877929688,692.9400024414062,1610500.0,0.00969723833093239,1.0395833661618947,1.8978140128901957,74.97027710187892,74.27219831275852,-11.83828985058733,-28.60906376484718,-66.70637238385211,-109.3290322688191,30.72383223511215,11.85003662109375,16.135120588883183,24.027487182617165,-9.377905103359012,57.43287946859334,7.324791039629076,40.73018332560525,-24.77996826171875,92.84363430134304,13.207993829681328,16.702696142988078,1,-11.434967041015625,-29.15997314453125,-64.79251098632812,-89.67001342773438,84.85003662109375,1,0.06738595255921909,2.6184088676862634,694.010009765625,1.058519402306687,686.8800048828125,2.1939445502802077,679.9000244140625,0.06738595255921909
9466,2024-01-31,694.8800048828125,705.52001953125,693.0399780273438,701.3200073242188,1928500.0,-0.00836256733343066,-1.4663976792294655,-0.825642630775852,66.39007226910519,74.42331113228073,-4.808081561117774,-20.306716561674875,-58.35163789289709,-102.18412978930644,31.341502466653804,12.48004150390625,16.176021996674876,15.95600280761721,-16.009807486582645,47.921813101817065,-0.026902339482717252,31.938907954717138,-18.386182861328166,64.00536019210796,-12.904493553853186,15.982905147099931,1,-4.139984130859375,-21.864990234375,-56.175018310546875,-83.81002807617188,30.67999267578125,2,0.07053017703954545,1.0395833661618947,700.739990234375,2.6184088676862634,694.010009765625,1.058519402306687,686.8800048828125,0.07053017703954545
9467,2024-02-01,704.47998046875,705.2999877929688,691.5,694.0,2039200.0,0.013815299790582491,1.2772266258422553,-1.627325542824107,70.25966012000566,74.22175015095436,-13.093259361011746,-26.559423970694525,-65.24777547038389,-110.47135581428893,32.511142159126535,13.79998779296875,17.17551698058719,22.566479492187455,-7.013069306844272,52.14602829121918,7.776705092671591,37.35625389170332,-26.825110546875067,96.00292743342904,20.598040407932316,14.789774399515867,2,-13.739959716796875,-31.4649658203125,-64.66249084472656,-93.41000366210938,9.60003662109375,3,0.0638201556029181,-1.4663976792294655,694.8800048828125,1.0395833661618947,700.739990234375,2.6184088676862634,694.010009765625,0.0638201556029181
9468,2024-02-02,709.47998046875,714.280029296875,702.260009765625,703.3400268554688,2377400.0,0.007097433764793548,-1.8963945082985874,0.5858745282579323,68.32405301544978,73.74251428233495,-17.677545342111785,-28.190229191560775,-67.54775697402033,-114.23739529204363,34.13436445290766,12.02001953125,18.243991735302643,24.509979248046875,-3.029725253217407,52.04968374931116,10.740126997414677,38.27983149867907,-30.71050456250009,82.86921669425809,9.942538224531347,13.769852250632166,2,-14.359954833984375,-32.0849609375,-67.43499755859375,-98.41000366210938,27.4000244140625,4,0.07005132431530292,1.2772266258422553,704.47998046875,-1.4663976792294655,694.8800048828125,1.0395833661618947,700.739990234375,0.07005132431530292
9469,2024-02-05,711.1599731445312,712.8599853515625,705.6799926757812,710.6400146484375,2276900.0,0.0023679211845712977,2.663277539898793,0.08468443392944124,70.73958248893933,72.98936708438558,-18.365119979585074,-26.906173448610275,-66.56537368318675,-114.66128981204861,35.26340695286513,7.17999267578125,18.555213170956108,23.432473754882835,-2.9163018696773406,49.78124937944301,10.258085942602747,36.60686156716292,-30.259864034843872,86.71187973911935,14.340414008824865,13.174387812280067,2,-16.039947509765625,-33.76495361328125,-68.29498291015625,-100.08999633789062,23.0400390625,0,0.06860627834095534,-1.8963945082985874,709.47998046875,1.2772266258422553,704.47998046875,-1.4663976792294655,694.8800048828125,0.06860627834095534
9470,2024-02-06,710.7899780273438,712.719970703125,704.3400268554688,711.22998046875,1920200.0,-0.0005202698846386022,3.9005764460228796,-0.8462260828735767,69.21968300448944,71.39202047873619,-16.04548230374371,-23.894193587006157,-63.63650775729002,-113.04008452710696,36.257002402540195,8.37994384765625,17.6240457441653,20.607479858398392,-4.653731029761161,45.868690746557945,7.976874414318672,33.23808530247811,-27.8870737064251,84.67933809896364,13.653312149900543,12.630605444079777,2,-15.669952392578125,-33.39495849609375,-65.28248596191406,-99.72000122070312,21.1600341796875,1,0.087860006665188,2.663277539898793,711.1599731445312,-1.8963945082985874,709.47998046875,1.2772266258422553,704.47998046875,0.087860006665188
9471,2024-02-07,719.780029296875,723.3200073242188,712.0,714.1500244140625,2145500.0,0.012647971338145991,-1.2799488610520364,-12.795394645581911,71.62653614592523,71.1062405057725,-22.149092185258496,-30.294760067988022,-69.98396610096631,-120.79394195760688,37.20081501778337,12.530029296875,17.082258049327038,26.967529296875,0.851705978534369,53.08335261521563,13.909617637704628,40.02544095604537,-34.99449747739902,88.87499304675077,20.377666412005496,13.057911659170328,2,-18.370025634765625,-37.865020751953125,-68.82754516601562,-108.71005249023438,5.8499755859375,2,0.09143070782733576,3.9005764460228796,710.7899780273438,2.663277539898793,711.1599731445312,-1.8963945082985874,709.47998046875,0.09143070782733576
9472,2024-02-08,724.1599731445312,728.1699829101562,720.6599731445312,723.8900146484375,1918500.0,0.006085114436885419,-1.2317870584500974,0.04794995771991067,70.3301720363372,70.7066417444087,-21.892777605526476,-32.28160179864199,-71.73006065100935,-123.76538845591176,37.929006067938175,8.38995361328125,16.820456322544715,28.77747497558596,0.9126283149250867,56.642321636246834,14.84505164525558,42.70989830591634,-36.291683284675855,84.52329632587295,18.48154701637108,13.932423330330426,2,-16.944976806640625,-39.819976806640625,-75.39997863769531,-113.08999633789062,7.3800048828125,3,0.00193330819982096,-1.2799488610520364,719.780029296875,3.9005764460228796,710.7899780273438,2.663277539898793,711.1599731445312,0.00193330819982096
9473,2024-02-09,723.4000244140625,725.530029296875,720.1199951171875,725.1400146484375,1426100.0,-0.001049421065305256,3.293644642511141,-6.445399050418268,72.03601334782367,70.43289439221716,-17.218375884170086,-29.089316163296985,-68.26177411063588,-121.68861292958854,38.81027551755133,5.4100341796875,16.443361384001832,25.526525878906227,-3.030592936612493,54.08364469442495,11.247966471146924,39.80508528666553,-31.50156524917702,79.98335168916323,13.84571984736823,14.278559407759346,2,-13.9150390625,-39.060028076171875,-77.47503662109375,-112.33004760742188,8.76995849609375,4,-0.012883614887582717,-1.2317870584500974,724.1599731445312,-1.2799488610520364,719.780029296875,3.9005764460228796,710.7899780273438,-0.012883614887582717
9474,2024-02-12,722.4099731445312,723.7999877929688,715.2999877929688,723.52001953125,1572600.0,-0.0013686082888000328,9.179744892365045,0.6379612740283429,76.31498832064534,70.58230674985788,-13.160056187799114,-26.36608929204067,-64.32110814701934,-119.40014980870501,39.05183586725831,8.5,17.35945195834961,22.577975463867233,-7.104032410710488,52.259983338444954,7.7369715265783725,37.41897940115609,-26.88436160511867,75.8287016878826,6.502288612568023,14.841003937288889,2,-12.574981689453125,-32.204986572265625,-77.13247680664062,-111.33999633789062,18.30999755859375,0,0.020030221447934426,3.293644642511141,723.4000244140625,-1.2317870584500974,724.1599731445312,-1.2799488610520364,719.780029296875,0.020030221447934426
9475,2024-02-13,714.25,721.780029296875,709.0399780273438,721.3900146484375,1951100.0,-0.0112954879471171,2.2171668130885775,6.432176829603563,68.93776636260148,70.86538387135745,-3.2208617154526564,-16.470426195898654,-53.401825838483546,-109.96773067038316,38.90591048431723,13.3699951171875,17.804986077435842,12.780001831054733,-16.248627236033826,41.80863089814329,-1.7343127024895466,27.294316364599013,-15.459951323512996,27.234817787930805,-44.61904776422662,14.514314533544274,2,-4.415008544921875,-23.149993896484375,-68.97250366210938,-103.18002319335938,28.30999755859375,1,0.02793141366052687,9.179744892365045,722.4099731445312,3.293644642511141,723.4000244140625,-1.2317870584500974,724.1599731445312,0.02793141366052687
9476,2024-02-14,722.1799926757812,722.5499877929688,711.0700073242188,716.0,1472500.0,0.011102544873337505,2.3179216243153373,-0.8655434169359388,78.35303035636372,71.76464723095279,-7.67859175176261,-22.56531008641457,-58.5366265828593,-116.42653415745576,38.76861950533022,11.47998046875,17.975025426416096,18.81049499511721,-10.428213499017147,48.04920348925157,4.191140748050088,33.42984924218433,-20.4519505759273,68.68798376650311,-9.643841620363247,14.619354247067173,2,-6.964996337890625,-28.964996337890625,-76.90249633789062,-111.11001586914062,12.6199951171875,2,0.013528510385687476,2.2171668130885775,714.25,9.179744892365045,722.4099731445312,3.293644642511141,723.4000244140625,0.013528510385687476
9477,2024-02-15,724.510009765625,726.030029296875,718.280029296875,721.489990234375,1264100.0,0.00322636616006311,1.5577310450406898,0.4886768787097666,76.91321140837643,72.7189981635002,-7.67573880578982,-23.152543849681024,-58.07797980430837,-117.3129221676129,38.55583906344733,7.75,17.739910976968986,19.280511474609398,-10.386434566067805,48.9474575152866,4.447038454270796,34.113984494948,-20.137773584740785,91.05347295816644,8.530675306795857,14.833473020338594,2,-8.2550048828125,-26.605010986328125,-79.11250305175781,-113.44003295898438,6.45001220703125,3,0.0015458656224085487,2.3179216243153373,722.1799926757812,2.2171668130885775,714.25,9.179744892365045,722.4099731445312,0.0015458656224085487
9478,2024-02-16,723.989990234375,729.0599975585938,718.5,721.989990234375,1764600.0,-0.0007177534116032946,-1.3518976673372844,0.6622473726758287,73.68089664894427,73.04581084794519,-5.454635730350901,-21.446518126073215,-54.91997329637479,-115.33811994503048,37.99800139532205,10.55999755859375,18.78695710161105,17.30949096679683,-13.074703643343582,47.69368557693724,2.1173936617266236,32.501588271867035,-17.237979380563615,74.67531279724885,-5.483974269245763,15.1920973050702,2,-7.28997802734375,-25.639984130859375,-77.06248474121094,-112.92001342773438,6.989990234375,4,0.010428304113050846,1.5577310450406898,724.510009765625,2.3179216243153373,722.1799926757812,2.2171668130885775,714.25,0.010428304113050846
9479,2024-02-20,725.6900024414062,734.9600219726562,723.7100219726562,728.030029296875,2407300.0,0.0023481156230915623,-2.5714354915277227,-1.170013427734375,71.40898402107479,73.28906651645468,-5.44993125738074,-21.642961636069344,-53.97491008630823,-115.4683210985039,37.4152466810316,11.25,18.764891927626763,17.350503540039085,-13.39705753568444,48.09806461576261,1.976723002177323,32.72428407790085,-16.261033183021027,64.23609639393982,-13.727215077589946,15.37378053786175,2,-3.69000244140625,-20.22998046875,-77.19999694824219,-114.62002563476562,6.3900146484375,1,0.008929405733783868,-1.3518976673372844,723.989990234375,1.5577310450406898,724.510009765625,2.3179216243153373,722.1799926757812,0.008929405733783868
9480,2024-02-21,723.02001953125,728.7899780273438,720.27001953125,725.6900024414062,1565900.0,-0.003679233420845973,-1.0856735172609575,1.1410052427032527,75.54469598750042,73.72441760996304,-0.9640572380895946,-17.057082440906697,-48.749819580507165,-111.39688880223866,37.33537163647036,8.51995849609375,18.680095263398357,12.909020996093773,-16.872366017772947,42.69040800996049,-1.9816725108395303,27.799714503027076,-10.016702892866874,50.02094968498827,-28.480744032081304,14.890693506933358,2,-1.02001953125,-17.55999755859375,-70.06753540039062,-109.34002685546875,9.6099853515625,2,0.024480582409530438,-2.5714354915277227,725.6900024414062,-1.3518976673372844,723.989990234375,1.5577310450406898,724.510009765625,0.024480582409530438
9481,2024-02-22,734.4000244140625,736.0499877929688,725.8499755859375,725.8499755859375,1801600.0,0.015739543270448353,-1.3859541418006338,-3.202285975540062,76.3102810881135,74.38887417127151,-11.233439398929022,-25.99827492917177,-57.38431953746044,-121.37647440341038,37.57031093408562,13.02996826171875,18.613371464570605,21.894525146484398,-7.59659659094541,51.385646883914205,7.148964277769551,36.640086015199245,-18.322769028881112,90.71487207317367,13.83100360501281,14.745560868714895,2,-11.85504150390625,-28.39501953125,-79.42501831054688,-116.61001586914062,-13.1600341796875,3,0.011111074173835389,-1.0856735172609575,723.02001953125,-2.5714354915277227,725.6900024414062,-1.3518976673372844,723.989990234375,0.011111074173835389
9482,2024-02-23,737.9299926757812,742.510009765625,737.1199951171875,740.1199951171875,1265800.0,0.00480660150377199,-1.8294058279800713,-0.25613917363867394,75.68156348862655,74.79393529802739,-14.086011888353369,-26.306630312632024,-58.49282856091236,-123.41268029417847,38.727243770543126,8.1099853515625,18.961569072730185,22.522994995117188,-4.80007701812724,49.846067008361615,8.861458988494974,36.1845310017394,-18.657100105353834,80.92455132441914,4.599597432110343,13.661536006622205,2,-12.154998779296875,-28.694976806640625,-82.6099853515625,-119.844970703125,-26.6300048828125,4,-0.00424160139021168,-1.3859541418006338,734.4000244140625,-1.0856735172609575,723.02001953125,-2.5714354915277227,725.6900024414062,-0.00424160139021168
9483,2024-02-26,745.3499755859375,746.780029296875,739.0,742.0,1707000.0,0.010055131223560831,1.5056120142315177,-1.529667512053733,77.9650203234377,74.97727218722653,-20.187934628745438,-30.695358690279022,-63.53702848638386,-129.3819800286858,39.97275075257877,8.85003662109375,18.54915545140591,27.01947937011721,0.03812327610887678,54.000835464125544,13.528801323113044,40.51015741712138,-21.89440192037455,94.60560850946264,18.78510102204703,13.490678047004142,2,-17.439971923828125,-33.979949951171875,-83.739990234375,-125.4849853515625,-39.65997314453125,0,-0.019306304534281282,-1.8294058279800713,737.9299926757812,-1.3859541418006338,734.4000244140625,-1.0856735172609575,723.02001953125,-0.019306304534281282
9484,2024-02-27,744.7100219726562,746.6400146484375,741.3300170898438,746.0,1471300.0,-0.0008585948000845445,3.132282043365711,-0.3850708741755639,77.62222955617231,75.94221254206772,-17.93848307829103,-27.470776733461662,-60.88271872049768,-127.18022258233054,40.86488660386049,5.30999755859375,18.04542493825329,23.84452514648433,-3.0425221959870896,50.73157248895575,10.401001475248563,37.288048817720096,-16.589557180830866,92.19160104986877,16.76911296081458,13.443523671235717,2,-15.785003662109375,-33.339996337890625,-77.33500671386719,-119.030029296875,-39.83001708984375,1,-0.01843676209370304,1.5056120142315177,745.3499755859375,-1.8294058279800713,737.9299926757812,-1.3859541418006338,734.4000244140625,-0.01843676209370304
9485,2024-02-28,747.9600219726562,751.8800048828125,743.2100219726562,743.2100219726562,1365000.0,0.004364114761596927,-2.6505191200657894,-3.6822332623610126,75.31447006407282,75.6045947318132,-17.77285561630947,-28.460996360697663,-61.67735709345504,-128.94160249811785,41.42631352702959,8.66998291015625,17.61733819484698,24.733523559570358,-2.9923106891906173,52.45935780833133,10.87060643518987,38.596440683950846,-16.10764427982099,84.94053592699238,10.756225039298755,13.862917124380497,2,-12.8800048828125,-34.040008544921875,-76.49003601074219,-118.56503295898438,-34.24005126953125,2,-0.021231087780508417,3.132282043365711,744.7100219726562,1.5056120142315177,745.3499755859375,-1.8294058279800713,737.9299926757812,-0.021231087780508417
9486,2024-02-29,743.8900146484375,752.5599975585938,742.989990234375,751.4199829101562,3361200.0,-0.005441477090559754,-1.0514447577242367,-1.5852564761513157,67.8230099034794,74.59457234238019,-11.509802946922605,-21.640544106467246,-56.052608344385476,-123.35512462630072,41.88163810239526,9.57000732421875,16.976618920361943,18.213015747070358,-7.558396842676302,43.98442833681702,5.327309452197028,31.098722041943688,-8.032111517606836,43.84726982357522,-27.830061436761696,12.885706294873357,2,-8.360015869140625,-29.6300048828125,-70.07502746582031,-113.55502319335938,-32.08001708984375,3,-0.015136659376919437,-2.6505191200657894,747.9600219726562,3.132282043365711,744.7100219726562,1.5056120142315177,745.3499755859375,-0.015136659376919437
9487,2024-03-01,749.4400024414062,751.3800048828125,739.25,740.4400024414062,1672800.0,0.0074607639350983135,-1.131810136765889,-1.1952241612696664,71.64948296667218,74.36885971101663,-14.697141613747704,-24.927587342636798,-60.674081609360314,-127.14952749764188,42.353316977629035,12.1300048828125,17.637495877114702,21.515002441406295,-4.314738375433421,47.34474325824601,8.60013203298638,34.42987284982621,-10.241680425022992,76.99118230880374,6.101595561801702,12.914870408419867,3,-13.024993896484375,-35.17999267578125,-73.07501220703125,-119.10501098632812,-30.8499755859375,4,-0.03762811181037273,-1.0514447577242367,743.8900146484375,-2.6505191200657894,747.9600219726562,3.132282043365711,744.7100219726562,-0.03762811181037273
9488,2024-03-04,759.1799926757812,764.739990234375,753.6699829101562,755.0800170898438,2133400.0,0.01299635755049855,-2.199403764398737,0.4555528428819444,76.68752857289677,74.95536466121906,-21.144003929279506,-32.415211732245325,-69.24040109624286,-135.08246395605465,42.61549758656771,15.29998779296875,17.192430764644996,28.769992065429733,0.9274462931183507,56.612537837741115,14.848719179273985,42.69126495158548,-19.92999267578125,78.18752574061126,7.595425093902151,13.92127288615571,3,-16.67498779296875,-37.05999755859375,-80.73249816894531,-128.84500122070312,-36.5999755859375,0,-0.06306805414359795,-1.131810136765889,749.4400024414062,-1.0514447577242367,743.8900146484375,-2.6505191200657894,747.9600219726562,-0.06306805414359795
9489,2024-03-05,759.9500122070312,769.27001953125,756.9000244140625,768.4199829101562,2353400.0,0.001014277956056242,1.4326335625892719,-2.0658588144222465,87.15451834281943,76.24534492292118,-18.48730814880969,-30.928298971486356,-68.26394115307119,-134.0724249191012,42.95827715118541,12.3699951171875,17.00476238945123,27.100509643554688,-2.1543064916851336,56.35532577879451,12.473101575934834,41.72791771117454,-20.70001220703125,68.95402644719508,-6.828256630283676,14.62740806761989,3,-12.3900146484375,-32.18499755859375,-81.50251770019531,-128.1500244140625,-27.60003662109375,1,-0.07139944587676783,-2.199403764398737,759.1799926757812,-1.131810136765889,749.4400024414062,-1.0514447577242367,743.8900146484375,-0.07139944587676783
9490,2024-03-06,773.239990234375,775.1599731445312,763.6599731445312,764.8400268554688,2400600.0,0.01748796343689407,-1.1375324034419971,-0.9917346438762863,88.18430702744942,77.56468113840296,-26.713657518958257,-41.423602004220356,-79.75110926277284,-145.54175950136596,43.57165242662112,15.2099609375,17.824312095443815,37.26798706054683,4.774979103184364,69.7609950179093,21.02148308186554,53.51449103922812,-27.985986328125023,94.65334350869978,17.23120512954597,16.24650397868125,3,-17.100006103515625,-40.260009765625,-94.79249572753906,-137.79000854492188,-41.92999267578125,2,-0.08840720373352917,1.4326335625892719,759.9500122070312,-2.199403764398737,759.1799926757812,-1.131810136765889,749.4400024414062,-0.08840720373352917
9491,2024-03-07,785.5900268554688,787.0800170898438,777.010009765625,779.1099853515625,4187900.0,0.01597180277413024,1.1289606627396076,0.7714368755676657,89.72428570634669,79.12498360703853,-34.68641693954544,-51.21641817729403,-90.32526971713048,-155.95307160222364,43.83259228390028,13.84002685546875,19.3773307192223,46.32752380371096,7.943729509040963,84.71131809838096,27.135626656375962,65.51942095104596,-34.35482910156247,96.88482186494684,20.311744351423926,19.19189714733502,3,-22.550018310546875,-46.300018310546875,-105.14750671386719,-148.14501953125,-67.30999755859375,3,-0.09148544876520726,-1.1375324034419971,773.239990234375,1.4326335625892719,759.9500122070312,-2.199403764398737,759.1799926757812,-0.09148544876520726
9492,2024-03-08,725.5599975585938,756.219970703125,725.0999755859375,756.0499877929688,8568900.0,-0.07641394015293324,1.0188154055092078,-4.705215269994066,50.575558273401256,76.08171004592336,26.154863475547927,9.40613259508632,-29.277662870556583,-94.36256659882883,42.25894663946677,60.49005126953125,19.69395375819545,-13.772506713867188,-52.04527743841993,24.500264010685555,-32.9088920761435,5.363878648409127,61.52001953125,0.7422098493226362,-72.92851081286419,19.136385362276368,3,30.529998779296875,13.730010986328125,-43.68247985839844,-86.67999267578125,-9.59002685546875,4,-0.01895087938456752,1.1289606627396076,785.5900268554688,-1.1375324034419971,773.239990234375,1.4326335625892719,759.9500122070312,-0.01895087938456752
9493,2024-03-11,714.0800170898438,720.0,711.010009765625,719.8099975585938,3762500.0,-0.015822234560034287,1.9427207160409965,0.18792988861931187,46.02859972741484,72.57130673161699,36.57945362829628,21.241124477246103,-16.640422204311335,-81.45924571073351,40.605175759533694,14.54998779296875,18.826422956689612,-24.786486816406295,-64.08915772492594,14.516184092113349,-44.43782227066606,-5.13515136214653,73.0,4.035765779716624,-67.90252443919708,19.65133545425982,3,34.964996337890625,30.589996337890625,-32.20249938964844,-75.20001220703125,1.1099853515625,0,0.0063158324805181465,1.0188154055092078,725.5599975585938,1.1289606627396076,785.5900268554688,-1.1375324034419971,773.239990234375,0.0063158324805181465
9494,2024-03-12,736.8800048828125,740.0499877929688,716.9099731445312,717.0800170898438,3727400.0,0.0319291777494175,-1.2979074172285778,-3.455507030251385,54.16716520018292,70.22160619118476,14.027070601922219,-0.4418770361510269,-37.8750710496854,-102.722393831614,39.638831080726504,25.969970703125,18.33956434185268,-2.7100006103515852,-41.26272431866278,35.842723097959606,-21.986362464507124,16.566361243803954,47.157211914062486,34.00814069456669,-39.02116552172768,19.276361854155592,3,12.165008544921875,8.83001708984375,-50.62248229980469,-92.70999145507812,-25.6300048828125,1,-0.019406128132412714,1.9427207160409965,714.0800170898438,1.0188154055092078,725.5599975585938,1.1289606627396076,785.5900268554688,-0.019406128132412714
9495,2024-03-13,734.2000122070312,736.5,726.5800170898438,735.0,2270300.0,-0.0036369458501014362,4.221060408936861,-0.04040344879671273,49.93654431615608,68.23422112592661,16.259837720113637,4.015215771357589,-33.53125009347866,-98.51033316023108,39.384313744803904,10.29998779296875,16.857599532967015,-6.3874938964843295,-43.171416014120496,30.396428221151837,-24.779454955302413,12.004467162333754,46.9161163085937,30.485079806247295,-38.64207566958383,18.391961058818108,3,14.845001220703125,11.510009765625,-47.94248962402344,-88.38998413085938,-24.69000244140625,2,-0.002519799224100394,-1.2979074172285778,736.8800048828125,1.9427207160409965,714.0800170898438,1.0188154055092078,725.5599975585938,-0.002519799224100394
9496,2024-03-14,731.9500122070312,740.6799926757812,728.989990234375,738.3300170898438,1826100.0,-0.0030645600144250107,1.1101171130476934,7.975127794308385,48.08726249889698,65.61619662950714,18.593320672732716,7.414853654205899,-29.305259114946466,-94.5819307820625,39.13952766020261,11.69000244140625,15.316746806438005,-9.12599487304692,-45.13189347264074,26.8799037265469,-27.12894417284383,8.87695442674999,46.36187155859375,46.31723188249271,-20.437022957472387,18.002949299796928,3,17.095001220703125,16.1099853515625,-45.69248962402344,-85.95498657226562,-16.489990234375,3,-0.0008743966633837363,4.221060408936861,734.2000122070312,-1.2979074172285778,736.8800048828125,1.9427207160409965,714.0800170898438,-0.0008743966633837363
9497,2024-03-15,725.6300048828125,732.52001953125,723.219970703125,732.52001953125,3389900.0,-0.008634479430039477,1.699573020569424,1.0799387735578303,43.647734046786546,61.94510834882823,23.66983184844173,14.570086288897528,-20.8498204779263,-86.40044915782494,38.54616720655437,9.300048828125,13.641111568793121,-15.502001953125045,-51.40274665653567,20.398742750285578,-33.4523743048303,2.4483703985802094,49.989803922812484,49.27537424426008,-13.379369005183548,17.950372351705305,3,23.415008544921875,22.42999267578125,-33.967498779296875,-72.55499267578125,-2.95001220703125,4,-0.01012909545702223,1.1101171130476934,731.9500122070312,4.221060408936861,734.2000122070312,-1.2979074172285778,736.8800048828125,-0.01012909545702223
9498,2024-03-18,731.5399780273438,733.3400268554688,726.02001953125,726.0999755859375,1595200.0,0.008144609656109303,-1.614328221560998,-0.7895487482947399,45.89692667870459,57.36093149725992,15.00471059495203,9.754878398256551,-24.62964986307645,-90.38546453299159,37.752890979476675,7.71002197265625,12.856251370203495,-9.969528198242188,-45.2650017456516,25.325945349167228,-27.617264971946952,7.678208575462577,41.49543881668126,61.54813993139007,2.5209840473388923,17.647736773704725,3,17.505035400390625,16.52001953125,-35.762481689453125,-76.03997802734375,-7.64996337890625,0,-0.02128387756224137,1.699573020569424,725.6300048828125,1.1101171130476934,731.9500122070312,4.221060408936861,734.2000122070312,-0.02128387756224137
9499,2024-03-19,732.1699829101562,735.3499755859375,730.02001953125,731.7899780273438,1322700.0,0.0008612036276012258,-1.7194195316392626,0.0698538074027533,44.999037324737046,52.562568196958544,11.197208328736565,10.155928375846543,-23.325214902375706,-89.0601212100346,36.616158374586554,5.3299560546875,11.201191153823402,-9.66352233886721,-44.46303879008565,25.135994112351227,-27.063280564476486,7.736235886742065,38.38441765073276,51.26002831524305,-4.303812601495885,17.399758225609226,3,16.875030517578125,15.8900146484375,-35.25749206542969,-76.66998291015625,-10.30999755859375,1,-0.023191309211092803,-1.614328221560998,731.5399780273438,1.699573020569424,725.6300048828125,1.1101171130476934,731.9500122070312,-0.023191309211092803
9500,2024-03-20,740.719970703125,742.0900268554688,729.1300048828125,731.0,1398700.0,0.011677599454412269,1.080246490256973,25.578541599743012,49.023700516778185,48.04028095367316,-2.738881617003244,3.162088449073849,-29.984638443342646,-95.55565214427156,35.99404927511367,12.96002197265625,8.187347054658972,-1.998532104492142,-35.66534675268906,31.668282543704777,-18.83193942859066,14.834875219606374,27.452654225953438,92.73952265280576,34.219147903758795,16.833407324098463,3,-7.10498046875,7.34002685546875,-40.699981689453125,-85.219970703125,-11.53997802734375,2,-0.03978557601889787,-1.7194195316392626,732.1699829101562,-1.614328221560998,731.5399780273438,1.699573020569424,725.6300048828125,-0.03978557601889787
9501,2024-03-21,742.5599975585938,752.3099975585938,741.0999755859375,743.5,2106900.0,0.0024841059080966676,-4.808231741062252,-0.09670836159043529,47.83156699207975,47.73539303352632,-12.655473271134838,2.0709073366008397,-30.050726306594242,-95.27150350346938,35.098297139453436,11.59002685546875,4.360237604419353,-0.5665039062499773,-34.00586685562507,32.87285904312512,-17.28618538093758,16.153177568437627,23.3261227639465,66.48335854606798,9.873958448723073,16.719681474687572,3,-10.899993896484375,6.485015869140625,-42.092498779296875,-87.05999755859375,-16.22998046875,3,-0.044508171597758106,1.080246490256973,740.719970703125,-1.7194195316392626,732.1699829101562,-1.614328221560998,731.5399780273438,-0.044508171597758106
9502,2024-03-22,734.7999877929688,744.7899780273438,734.3800048828125,744.4299926757812,1791200.0,-0.010450347165398832,1.011593758477125,10.24465943769885,42.21881796130311,47.3120839484028,-3.8520145802939396,10.102354829880596,-20.750262911699338,-85.33790825856761,33.65711042764764,10.40997314453125,-1.3517520768522218,-8.170013427734375,-41.74081685630904,25.40079000084029,-24.955415142021707,8.615388286552957,28.891088107294877,33.39663598268076,-19.637133325554963,16.785401714287318,3,-0.19000244140625,14.245025634765625,-30.584991455078125,-79.29998779296875,-11.89996337890625,4,-0.02632004102014429,-4.808231741062252,742.5599975585938,1.080246490256973,740.719970703125,-1.7194195316392626,732.1699829101562,-0.02632004102014429
9503,2024-03-25,730.9600219726562,734.1599731445312,726.739990234375,731.0,1604700.0,-0.005225865383920558,1.333355725952726,0.004151402603658305,40.92531341038801,45.84076708287003,2.943753106855752,13.501199475368821,-15.409138715065524,-79.51382982634857,31.756118168541303,8.05999755859375,-9.278734352613128,-11.290481567382812,-45.26095261070509,22.679989475939465,-28.27571708904395,5.694753954278326,30.623811282221823,16.503834687150157,-33.09030347150376,16.98523552166112,3,6.804962158203125,18.084991455078125,-23.880020141601562,-71.58001708984375,-8.74005126953125,0,-0.011327608963523805,1.011593758477125,734.7999877929688,-4.808231741062252,742.5599975585938,1.080246490256973,740.719970703125,-0.011327608963523805
9504,2024-03-26,730.97998046875,734.7000122070312,730.219970703125,731.0,1353500.0,2.7304497501656755e-05,-4.8180881420418515,0.500763358778626,35.57284547424571,44.244800544879986,2.2337675384645763,13.069985067305197,-14.208173733616377,-77.49045666787833,29.762865846337228,4.48004150390625,-9.349637832483154,-10.584020996093727,-44.898406643469,23.730364651281548,-27.741213819781365,6.57317182759391,28.58089984655794,16.581889010094546,-26.184308920780747,17.15719282368762,3,6.785003662109375,18.065032958984375,-23.454971313476562,-70.719970703125,1.46002197265625,1,-0.009699261279037974,1.333355725952726,730.9600219726562,1.011593758477125,734.7999877929688,-4.808231741062252,742.5599975585938,-0.009699261279037974
9505,2024-03-27,732.0800170898438,735.8900146484375,727.75,734.0,1246700.0,0.001504879272327564,1.8561393740162118,95.90548780487805,30.212253078617607,42.25868838707117,0.8955627473103505,11.298541271418799,-13.992915196340846,-76.58963720312829,27.349985739625325,8.1400146484375,-7.602958205025402,-8.68998413085933,-43.115935785265606,25.735967523546947,-25.90295995806241,8.522991696343752,25.538828403476828,20.883947304977575,-14.415461874156769,17.212975827203113,3,5.684967041015625,16.964996337890625,-18.350006103515625,-66.08499145507812,11.82000732421875,2,-0.013960265954134132,-4.8180881420418515,730.97998046875,1.333355725952726,730.9600219726562,1.011593758477125,734.7999877929688,-0.013960265954134132
9506,2024-03-28,732.6300048828125,734.9000244140625,728.3200073242188,733.8499755859375,1713300.0,0.0007512673206886422,2.9637841017721893,0.6354070636106431,54.667908917041906,43.483152261543985,0.5053149116191662,10.394669338651056,-13.281141168349563,-75.10200466558649,24.77430031461017,6.58001708984375,-9.071092483672487,-7.576995849609375,-42.15605816475579,27.00206646553704,-24.866527007182526,9.712535307963776,23.12448718140024,32.631682170621275,-6.7482072968842814,17.289531157573194,3,6.535003662109375,16.415008544921875,-18.899993896484375,-63.220001220703125,23.82000732421875,3,-0.004709078503525199,1.8561393740162118,732.0800170898438,-4.8180881420418515,730.97998046875,1.333355725952726,730.9600219726562,-0.004709078503525199
9507,2024-04-01,721.239990234375,733.27001953125,720.2000122070312,731.760009765625,1600700.0,-0.015546748798882959,-1.074608356988539,8.623173904342606,54.73293068180443,44.46493048411064,12.524168405047817,20.62093232969869,-0.8362850252888165,-61.79863464294044,22.448977697111378,13.07000732421875,-9.818548140547591,-17.557009887695358,-52.84340803523321,17.729388259842494,-35.20020896146434,0.08618918607362502,32.724722537894195,6.628284675082178,-35.684779839493835,17.643199073768944,4,15.0150146484375,27.805023193359375,-6.964996337890625,-50.040008544921875,50.07000732421875,0,0.007057327553086301,2.9637841017721893,732.6300048828125,1.8561393740162118,732.0800170898438,-4.8180881420418515,730.97998046875,0.007057327553086301
9508,2024-04-02,711.2999877929688,720.0,708.4000244140625,720.0,2326700.0,-0.01378182377016579,1.6666573126328565,0.8269958226966814,29.627245920860375,42.75695366145767,21.558283679933993,28.237728692040832,9.817862150615383,-50.12607938867632,19.599443170631087,12.8399658203125,-10.347143301131041,-25.103012084960938,-61.05725656254003,10.851232392618158,-43.080134323750485,-7.12588984617139,40.94653685903472,10.549161182603752,-31.458890485748185,17.97712223878957,4,19.055023193359375,36.440032958984375,6.20501708984375,-36.17999267578125,52.1099853515625,1,0.01630821990744935,-1.074608356988539,721.239990234375,2.9637841017721893,732.6300048828125,1.8561393740162118,732.0800170898438,0.01630821990744935
9509,2024-04-03,705.6900024414062,710.8099975585938,697.27001953125,709.97998046875,3205500.0,-0.007886947065708805,3.551243781094527,0.49310023081078425,28.306173555070075,40.45500622126788,25.722015601966746,31.17249371326477,16.170831860755925,-42.821726357609464,16.616792210504432,14.02996826171875,-9.719510717629305,-27.999996948242142,-64.65480361143102,8.654809714946737,-46.32740027983664,-9.672593616647646,43.92573219632072,21.802133544053735,-20.76859987138508,18.327403331594464,4,19.100006103515625,36.485015869140625,13.95001220703125,-22.91998291015625,73.3499755859375,2,0.023423837952261772,1.6666573126328565,711.2999877929688,-1.074608356988539,721.239990234375,2.9637841017721893,732.6300048828125,0.023423837952261772
9510,2024-04-04,704.8800048828125,717.1300048828125,704.219970703125,708.77001953125,2252400.0,-0.001147809315409698,-3.9557882898713714,0.9067679656266451,28.940388357443837,38.355986372975,23.371206282118237,28.035962993879025,17.88833028436352,-40.24275721804452,13.085176105400956,12.9100341796875,-9.99623493640729,-25.391995239257767,-59.153200544825495,8.369210066309961,-42.27259789204163,-8.511392586473903,40.54807254639627,20.22318459766759,-20.97006437221895,16.880602652783892,4,16.149993896484375,37.295013427734375,15.26751708984375,-19.884979248046875,82.30999755859375,3,0.03909884997117441,3.551243781094527,705.6900024414062,1.6666573126328565,711.2999877929688,-1.074608356988539,721.239990234375,0.03909884997117441
9511,2024-04-05,713.719970703125,716.8900146484375,706.02001953125,706.0399780273438,1552300.0,0.012541093177671048,-1.816093862416293,-1.974283741801864,41.08395794152534,38.229890815221914,11.186437310572273,14.267082458566165,10.112114711909612,-47.178763791162055,8.951469637991702,12.010009765625,-10.013003771361127,-12.958526611328125,-35.294527856161494,9.377474633505244,-24.12652723374481,-1.7905259889114404,27.85546209424706,45.69430881076389,5.295228610181546,11.168000622416685,4,2.86004638671875,28.455047607421875,10.780044555664062,-22.629974365234375,61.4300537109375,4,0.042285567098823806,-3.9557882898713714,704.8800048828125,3.551243781094527,705.6900024414062,1.6666573126328565,711.2999877929688,0.042285567098823806
9512,2024-04-08,711.8099975585938,716.1400146484375,710.8699951171875,713.510009765625,1459000.0,-0.0026760819690243576,-1.944130935129145,-0.2213559672253614,34.288894289185905,37.49251091286613,10.60785871944222,15.90982800932511,13.298668461457282,-43.5777530497553,9.27138643855028,5.27001953125,-11.622529559029658,-14.180999755859375,-37.48732886431253,9.12532935259378,-25.834164310085953,-2.527835201632797,26.22100217748857,63.96828209920302,25.160285977019143,11.653164554226603,4,4.77001953125,30.365020751953125,13.085006713867188,-20.3800048828125,66.09002685546875,0,0.06271338531566895,-1.816093862416293,713.719970703125,-3.9557882898713714,704.8800048828125,3.551243781094527,705.6900024414062,0.06271338531566895
9513,2024-04-09,718.5900268554688,719.0499877929688,706.97998046875,716.239990234375,1388300.0,0.0095250548884247,6.382361175921605,-1.3823645567802392,40.15087931779387,38.00118133992704,2.110565767040157,9.997582686030228,7.6753045694263164,-48.62787476366498,9.880046398800003,12.07000732421875,-13.173912194069544,-7.626470947265602,-30.531375238701457,15.278433344170253,-19.078923092983473,3.8259811984522685,16.180094464226954,97.88814688812727,58.14964332060521,11.452452145717913,4,-2.010009765625,23.584991455078125,6.7474822998046875,-22.060028076171875,68.449951171875,1,0.0733658535922439,-1.944130935129145,711.8099975585938,-1.816093862416293,713.719970703125,-3.9557882898713714,704.8800048828125,0.0733658535922439
9514,2024-04-10,722.5800170898438,723.97998046875,708.9500122070312,711.0,1832000.0,0.005552526594106988,1.0904070865573576,4.927590057917564,35.91179758077591,38.634464062389064,-3.571887126916863,5.14513721485207,4.682335175171147,-51.0479006294471,9.966163443107545,15.02996826171875,-13.106315736939223,-2.921481323242233,-25.311816028592034,19.468853382107568,-14.11664867591719,8.273686029432724,9.190096086776293,92.91516858791405,57.40731772272872,11.195167352674927,4,-6.4949951171875,19.595001220703125,9.73248291015625,-19.95501708984375,70.489990234375,2,0.05650579186942939,6.382361175921605,718.5900268554688,-1.944130935129145,711.8099975585938,-1.816093862416293,713.719970703125,0.05650579186942939
9515,2024-04-11,732.3499755859375,733.7899780273438,724.1500244140625,731.5,2107800.0,0.013520936456894894,4.168902997774578,0.07340020134192814,42.940091582434746,37.33137324743272,-14.86247271073671,-5.028333096912888,-4.173478878927995,-59.270628548622994,9.807205845702672,11.2099609375,-12.275511229948052,6.94097900390625,-15.312914964623587,29.194872972436087,-4.185967980358669,18.06792598817117,-35.0799560546875,94.81453153194734,60.61311973587061,11.126946984264936,4,-16.819976806640625,9.825042724609375,5.312530517578125,-27.4599609375,63.46002197265625,3,0.06375367515244412,1.0904070865573576,722.5800170898438,6.382361175921605,718.5900268554688,-1.944130935129145,711.8099975585938,0.06375367515244412
9516,2024-04-12,731.3099975585938,732.9000244140625,726.5399780273438,728.0,1480600.0,-0.0014200560688374386,-1.041734836832463,3.8942266264541145,47.3395345720922,36.509884790798026,-15.678154233450073,-4.25702152759095,-2.0236796216140647,-56.38315727379165,9.436746990046421,6.36004638671875,-10.645598760170742,5.9330017089844205,-16.28309715175692,28.14910056972576,-5.17504772138625,17.04105113935509,-33.30957885742191,90.749792261898,54.114831672132865,11.108049430370643,4,-15.779998779296875,10.865020751953125,13.249984741210938,-23.475006103515625,61.69000244140625,4,0.07641083134288107,4.168902997774578,732.3499755859375,1.0904070865573576,722.5800170898438,6.382361175921605,718.5900268554688,0.07641083134288107
9517,2024-04-15,718.280029296875,741.0,717.9500122070312,735.4299926757812,1808000.0,-0.01781729814335642,-1.5884324483634282,-5.18126164002139,41.521784731058695,37.8315002141534,-3.4779555909069586,8.636889704779037,11.678099354553751,-41.539875372305005,9.595606646557977,23.04998779296875,-8.714821870823812,-6.729467773437477,-29.169977639244735,15.71104209236978,-17.949722706341163,4.490787159466208,-19.5638194091797,33.215879896086,-5.719102726963598,11.220254932903647,4,0.85498046875,8.4649658203125,32.884979248046875,-4.485015869140625,82.64996337890625,0,0.07917524196358006,-1.041734836832463,731.3099975585938,4.168902997774578,732.3499755859375,1.0904070865573576,722.5800170898438,0.07917524196358006
9518,2024-04-16,715.969970703125,722.5,712.1300048828125,718.2999877929688,1412300.0,-0.0032160974822191823,-1.0719377084565527,0.13586134491165008,40.2620862681494,39.1599349600511,-0.487010155543544,10.245991361315191,14.48578725617881,-37.46980640670563,9.848587779547145,10.3699951171875,-10.731442512152285,-8.261026000976585,-30.827572706159458,14.305520704206288,-19.54429935356802,3.022247351614851,-15.562409210937517,21.903154976033456,-19.038974654485735,11.283273352591417,4,6.6400146484375,8.820037841796875,31.72003173828125,-2.174957275390625,85.8900146484375,1,0.08649811618512238,-1.5884324483634282,718.280029296875,-1.041734836832463,731.3099975585938,4.168902997774578,732.3499755859375,0.08649811618512238
9519,2024-04-17,715.1900024414062,723.7999877929688,711.0,723.0,1376700.0,-0.001089386836926609,1.7205152653188303,3.3519056974459724,38.9967156274106,40.27730465671407,1.9916967687748866,10.212223683573256,15.71042209342636,-34.97238029814912,9.969992226465378,12.79998779296875,-12.061101926971446,-8.191995239257835,-30.778572444961924,14.394581966446253,-19.48528384210988,3.101293363594209,-13.158743408906275,13.966674804687502,-28.2935416232579,11.293288602852035,4,8.32000732421875,9.600006103515625,31.667510986328125,-1.394989013671875,81.1500244140625,2,0.1004627795979629,-1.0719377084565527,715.969970703125,-1.5884324483634282,718.280029296875,-1.041734836832463,731.3099975585938,0.1004627795979629
9520,2024-04-18,711.25,718.9500122070312,709.5700073242188,715.1900024414062,1846400.0,-0.005509028968464946,-1.5698686487797129,0.5044819043599903,36.66082259720399,39.78584517401169,7.744750109073607,12.470581399544244,20.07040387267216,-29.3967183993027,9.770380772004488,9.3800048828125,-10.725951563647868,-10.65849914550779,-32.30827163689855,10.991273345882973,-21.483385391203228,0.16638710018764868,-7.659991328800061,5.345189523622728,-36.55773800485246,10.824886245695385,4,12.739990234375,13.540008544921875,36.12751770019531,2.545013427734375,98.47998046875,3,0.11503691715180131,1.7205152653188303,715.1900024414062,-1.0719377084565527,715.969970703125,-1.5884324483634282,718.280029296875,0.11503691715180131
9521,2024-04-19,709.510009765625,714.8699951171875,702.0,713.030029296875,2188900.0,-0.0024463834578207777,2.575022888338815,0.893405418803154,41.67966916788033,40.60704238275552,9.861832702422475,12.234884975934392,21.92899310699579,-26.050985720268272,9.219984050564243,12.8699951171875,-8.726223619086227,-10.74598999023442,-30.740769045378556,9.248789064909715,-20.74337951780649,-0.7486004626623526,31.489990234375,19.256435296474358,-25.988673255706622,9.997389527572096,4,11.989990234375,15.279998779296875,37.86750793457031,4.285003662109375,103.65997314453125,4,0.12163322096255769,-1.5698686487797129,711.25,1.7205152653188303,715.1900024414062,-1.0719377084565527,715.969970703125,0.12163322096255769
9522,2024-04-22,715.4600219726562,718.260009765625,706.1699829101562,714.8599853515625,1437100.0,0.008386086348516342,2.900000984436066,-0.17046400332917186,53.1278509895056,42.04892812405683,5.010983886898657,5.019008501311191,16.027964531888983,-30.400878967673634,8.997453682626707,12.09002685546875,-6.455837769047548,-3.8289794921875,-22.701294224458252,15.043335240083252,-13.265136858322876,5.607177873947876,24.759978027343777,61.74325463153504,11.609117650898256,9.436157366135376,4,6.03997802734375,9.329986572265625,33.09248352050781,-1.665008544921875,91.05999755859375,0,0.10837779281300941,2.575022888338815,709.510009765625,-1.5698686487797129,711.25,1.7205152653188303,715.1900024414062,0.10837779281300941
9523,2024-04-23,722.6799926757812,724.27001953125,716.2999877929688,719.030029296875,1176200.0,0.010091368464192119,1.3338248304335005,6.082901027362425,62.47248887009012,45.000116045091744,-1.752061410321403,-3.007271283175328,8.966383254651873,-35.948131386368914,9.083615082310612,8.80999755859375,-5.483056186017848,3.80499267578125,-14.338519479847832,21.948504831410332,-5.266763402033348,12.876748753595848,16.775607324218754,92.86023591834946,37.525363380000066,9.071756077814548,4,-1.17999267578125,2.110015869140625,25.872512817382812,-8.884979248046875,92.6600341796875,1,0.1082775236523057,2.900000984436066,715.4600219726562,2.575022888338815,709.510009765625,-1.5698686487797129,711.25,0.1082775236523057
9524,2024-04-24,723.8900146484375,725.4299926757812,716.0900268554688,719.7100219726562,1206600.0,0.001674353773343018,1.5730115093276837,1.1452149629604855,63.87391689369655,47.32609663523194,-3.0806854331392515,-5.033774293996885,7.9639941104831,-35.3633785624088,9.110533924657371,9.3399658203125,-3.745032858570312,5.369512939453102,-12.040374435136414,22.77940031404262,-3.335430747841656,14.07445662674786,14.816473351562536,93.42732177233853,32.26096640296737,8.704943687294739,4,-2.3900146484375,0.899993896484375,24.662490844726562,-10.095001220703125,86.0,2,0.10770969225344507,1.3338248304335005,722.6799926757812,2.900000984436066,715.4600219726562,2.575022888338815,709.510009765625,0.10770969225344507
9525,2024-04-25,721.8599853515625,727.2899780273438,714.4099731445312,727.2899780273438,1613600.0,-0.0028043338847005828,3.7440229303658743,-1.2990435861867562,56.596451450797915,48.35464295508813,-3.011875727933102,-4.014486694639459,10.445408627592315,-31.610077845760316,9.249389061892401,12.8800048828125,-2.8502817935905114,3.8504852294921648,-12.448136530638976,20.149106989623306,-4.2988256505734626,11.999796109557792,16.112372888437562,78.52907317708899,14.76921819957515,8.149310880065599,4,-0.3599853515625,2.930023193359375,26.692520141601562,-8.064971923828125,93.530029296875,3,0.10317796112168875,1.5730115093276837,723.8900146484375,1.3338248304335005,722.6799926757812,2.900000984436066,715.4600219726562,0.10317796112168875
9526,2024-04-26,729.1799926757812,730.9500122070312,715.0,715.0,1524400.0,0.010140480803425778,-1.2496502744000861,-2.611420221435396,62.94143861468081,50.73460449771281,-11.919233115098109,-12.233426805235695,3.415505755478989,-37.20279812084948,9.286728937416626,15.95001220703125,-1.743424563297026,11.342993164062477,-4.366472328545456,27.05245865667041,3.488260417758511,19.197725910366444,8.072918399418768,92.85707248347275,27.920516998694765,7.854732746303967,4,-12.704986572265625,-4.389984130859375,11.657501220703125,-9.519989013671875,98.21002197265625,4,0.11046653583758448,3.7440229303658743,721.8599853515625,1.5730115093276837,723.8900146484375,1.3338248304335005,722.6799926757812,0.11046653583758448
9527,2024-04-29,726.3300170898438,732.25,720.219970703125,729.530029296875,1526900.0,-0.003908466516585718,1.784743954732016,-0.22567093511245023,56.125355024441134,52.49718991507855,-8.724786207230522,-9.467996177553346,6.453335246469578,-32.66975949926814,9.74101085799519,12.030029296875,-1.9404904737491506,8.23851623535154,-7.8631037345098775,24.340136205212957,0.18770625042088795,16.28932622028219,10.217835763852236,66.81628924599116,5.798056427301347,8.050809984930709,4,-9.20501708984375,-5.300018310546875,14.022491455078125,-5.774993896484375,107.969970703125,0,0.11955992975238794,-1.2496502744000861,729.1799926757812,3.7440229303658743,721.8599853515625,1.5730115093276837,723.8900146484375,0.11955992975238794
9528,2024-04-30,722.9000244140625,725.510009765625,717.0999755859375,725.510009765625,1734800.0,-0.004722361178908785,5.444506805107339,0.8156173110301551,50.255515539029105,53.748167683036165,-4.702952615578965,-5.401328070157888,10.051962501933986,-27.65967559936007,9.586316792601973,9.23004150390625,-2.64924653979665,4.228521728515602,-11.677547907638314,20.134591364669518,-3.7245130895613556,12.18155654659256,12.956871382559598,47.5899018443948,-9.005543890171431,7.953034818076952,4,-5.7750244140625,-3.7650146484375,18.927474975585938,-0.230010986328125,119.739990234375,1,0.11567297315415725,1.784743954732016,726.3300170898438,-1.2496502744000861,729.1799926757812,3.7440229303658743,721.8599853515625,0.11567297315415725
9529,2024-05-01,722.219970703125,729.8599853515625,715.3200073242188,722.27001953125,1609100.0,-0.0009407299598429564,-1.0996395173586935,0.019175903839857816,40.53801668346567,54.17896702595413,-3.26408202870698,-3.60418314193862,10.841420529345214,-25.420655687482167,8.759443986568094,14.53997802734375,-1.8617886136785273,2.7219696044921875,-12.019127817198068,17.463067026182443,-4.6485791063529405,10.092518315337315,12.959787177564635,43.77794731962325,-7.653269907043082,7.370548710845132,5,-5.094970703125,-3.0849609375,21.185028076171875,5.140045166015625,123.36004638671875,2,0.12893586432079096,5.444506805107339,722.9000244140625,1.784743954732016,726.3300170898438,-1.2496502744000861,729.1799926757812,0.12893586432079096
9530,2024-05-02,732.4400024414062,734.4000244140625,720.6300048828125,724.75,1826900.0,0.01415085729120924,1.372086910350701,-153.65,50.900975432189846,55.203556610877406,-11.356465466805162,-12.283400374846224,0.9378811476517512,-34.06266998142348,8.467405427387659,13.77001953125,-0.4362323575587652,11.564001464843727,-2.5632897032173787,25.691292632904833,4.500355880813117,18.627647048874337,2.0761602816695586,89.8968066698128,41.6446993168418,7.063645584030579,5,-12.154998779296875,-13.30499267578125,10.964996337890625,-5.079986572265625,115.9000244140625,3,0.10574246620729477,-1.0996395173586935,722.219970703125,5.444506805107339,722.9000244140625,1.784743954732016,726.3300170898438,0.10574246620729477
9531,2024-05-03,743.9000244140625,747.489990234375,733.3499755859375,734.280029296875,2323300.0,0.015646362752521847,-1.4633951831569993,1.2509742604747882,70.95186279599089,57.184002367153546,-19.47305322344937,-22.52115026725039,-10.432824324576245,-43.85930055386552,8.501544731453862,15.04998779296875,1.5800522910743666,21.515020751953102,4.461780321030005,38.5682611828762,12.988400536491554,30.04164096741465,-41.9000244140625,88.84063497845649,37.08844466853196,8.526620215461568,5,-12.950042724609375,-21.52001953125,-0.495025634765625,-12.3800048828125,105.40997314453125,4,0.09610161028114561,1.372086910350701,732.4400024414062,-1.0996395173586935,722.219970703125,5.444506805107339,722.9000244140625,0.09610161028114561
9532,2024-05-06,756.4500122070312,756.9400024414062,746.47998046875,749.5900268554688,1773300.0,0.016870530153368257,1.6683845854418062,0.7130965523367213,78.35528447846114,58.948757434750334,-28.605298859999493,-33.26063664980779,-22.859620988028837,-54.86488190542639,8.74497627657616,13.03997802734375,4.6987959475864045,31.8330078125,9.683661611568823,53.98235401343118,20.75833471203441,42.90768091296559,-53.54021240234374,98.822704728832,41.50634816358804,11.074673100465617,5,-20.7750244140625,-29.345001220703125,-12.345001220703125,-24.92999267578125,91.3599853515625,0,0.09378015902786552,-1.4633951831569993,743.9000244140625,1.372086910350701,732.4400024414062,-1.0996395173586935,722.219970703125,0.09378015902786552
9533,2024-05-07,771.3099975585938,772.239990234375,755.5700073242188,758.6900024414062,1897800.0,0.019644371884147027,1.3024869330635642,1.8396533622791251,82.83403967209884,61.0554377434617,-40.05376523130815,-46.34457364260447,-37.660405771374485,-68.16842655915798,9.047865114900313,16.66998291015625,8.0284397072503,44.056994628906295,13.846293533616631,74.26769572419596,28.95164408126152,59.16234517655107,-66.2389896484375,98.36614027581638,34.09713167271215,15.10535054764483,5,-27.985015869140625,-36.55499267578125,-28.659988403320312,-39.78997802734375,74.6500244140625,1,0.08166624370714182,1.6683845854418062,756.4500122070312,-1.4633951831569993,743.9000244140625,1.372086910350701,732.4400024414062,0.08166624370714182
9534,2024-05-08,763.4099731445312,773.3900146484375,762.7100219726562,770.0,1511900.0,-0.010242346707637906,-1.6733635328897614,-0.5221893348035944,79.1656854775132,63.56313041309674,-29.008894090816852,-37.13264303337644,-29.771128401440592,-58.94168776949459,9.772853104282664,10.67999267578125,10.047786352096068,34.1154724121094,-0.02786668110923074,68.25881150532803,17.043802865500083,51.18714195871871,-54.308826294921914,81.08407949839199,8.974885860634544,17.071669546609296,5,-19.2149658203125,-28.0799560546875,-24.362457275390625,-31.88995361328125,92.260009765625,2,0.10378439408847773,1.3024869330635642,771.3099975585938,1.6683845854418062,756.4500122070312,-1.4633951831569993,743.9000244140625,0.10378439408847773
9535,2024-05-09,779.0399780273438,779.7100219726562,763.6099853515625,763.7999877929688,1716200.0,0.02047393331584546,-1.0614650005079753,-2.312583934575025,83.65109270586123,65.86420308989456,-39.86742479692862,-51.738038015152256,-45.335253130404226,-72.96147055355539,11.356215018566326,16.300048828125,11.358047515231533,47.41097717285152,6.64547346564882,88.17648088005421,27.02822531925017,67.79372902645287,-64.79572175382816,98.55469526556718,18.943718632351505,20.382751853601324,5,-31.52496337890625,-38.184967041015625,-45.557464599609375,-47.51995849609375,88.8699951171875,3,0.08541286832415218,-1.6733635328897614,763.4099731445312,1.3024869330635642,771.3099975585938,1.6683845854418062,756.4500122070312,0.08541286832415218
9536,2024-05-10,787.1900024414062,787.4500122070312,778.1599731445312,779.0399780273438,1652700.0,0.010461625390136842,1.1430200633579726,0.5347788475401695,83.9919869403093,68.96049552499102,-43.49760793748351,-58.485611043874314,-53.192126513817016,-79.88525208104988,13.14299968700926,9.2900390625,12.904427071540795,52.76700134277348,5.0298498030795145,100.50415288246745,28.8984255729265,76.63557711262047,-66.39916959797665,99.36536596484486,16.771573547148492,23.868575769846974,5,-35.80499267578125,-42.464996337890625,-55.587493896484375,-55.66998291015625,83.55999755859375,4,0.07768140375819144,-1.0614650005079753,779.0399780273438,-1.6733635328897614,763.4099731445312,1.3024869330635642,771.3099975585938,0.07768140375819144
9537,2024-05-13,775.1500244140625,789.47998046875,773.5800170898438,788.0,1596800.0,-0.015294881782038305,1.0113886422422114,-1.576679397888115,73.77864839910846,71.57417695388872,-26.601695940921672,-44.234552036806235,-41.17177898178625,-67.03457719351184,14.277430331437616,15.89996337890625,15.279150283182162,37.883523559570335,-12.506229677517922,88.27327679665859,12.688646941026263,63.07840017811441,-46.360090047000654,57.74117545416419,-22.58099025182159,25.194876618544107,5,-22.750030517578125,-29.4100341796875,-45.77250671386719,-43.6300048828125,87.28997802734375,0,0.09567176779822573,1.1430200633579726,787.1900024414062,-1.0614650005079753,779.0399780273438,-1.6733635328897614,763.4099731445312,0.09567176779822573
9538,2024-05-14,777.9000244140625,780.8099975585938,771.4299926757812,774.9299926757812,1327700.0,0.003547700333337067,1.1342499045238343,-0.2311313137070497,74.13960542970625,75.30768681458213,-23.16559807884107,-44.382534319380966,-44.22385601180417,-68.89377384230283,15.02811743391019,9.3800048828125,16.88547503631503,37.53702087402348,-14.9117086001188,89.98575034816577,11.312656136952342,63.761385611094624,-40.61348359276428,56.74271943164485,-21.016168026184168,26.224364737071124,5,-22.84503173828125,-32.1600341796875,-48.52250671386719,-46.3800048828125,70.40997314453125,1,0.08987012591648846,1.0113886422422114,775.1500244140625,1.1430200633579726,787.1900024414062,-1.0614650005079753,779.0399780273438,0.08987012591648846
9539,2024-05-15,787.0399780273438,789.6599731445312,778.52001953125,778.52001953125,1661700.0,0.011749522209059782,-1.6150253239822052,2.868642239164834,77.3911455450456,78.25103904934387,-24.746215439982393,-50.45028641963313,-53.590731598438424,-76.81344219475386,16.069949368304336,11.75994873046875,19.835420659541796,43.08447570800786,-11.886459817839864,98.05541123385558,15.59900794508394,70.56994347093178,-42.44635565540227,89.94243245712893,11.773654180051935,27.485467762923882,5,-25.535003662109375,-41.209991455078125,-57.66246032714844,-55.51995849609375,61.1199951171875,2,0.07486283491340706,1.1342499045238343,777.9000244140625,1.0113886422422114,775.1500244140625,1.1430200633579726,787.1900024414062,0.07486283491340706
9540,2024-05-16,793.0700073242188,804.5599975585938,787.8300170898438,791.8099975585938,2000000.0,0.007661655653107724,-2.6290745399179136,0.14788919056386157,77.1433342633726,78.9389803234974,-23.77123470847812,-52.740297048301954,-60.210733303968254,-81.64215623750488,17.283841896752985,17.52001953125,24.07619367783923,45.02350463867185,-11.844628820328921,101.89163809767263,16.589437909171465,73.45757136817224,-41.265768828662885,65.3184770874094,-10.538248912456993,28.434066729500376,5,-17.550018310546875,-39.790008544921875,-63.93998718261719,-59.779998779296875,62.44000244140625,3,0.07893373221507516,-1.6150253239822052,787.0399780273438,1.1342499045238343,777.9000244140625,1.0113886422422114,775.1500244140625,0.07893373221507516
9541,2024-05-17,795.8099975585938,797.5999755859375,790.6099853515625,793.6099853515625,1309100.0,0.0034549159709362787,1.418695023178703,1.7460279015694633,79.54581319247188,79.07126129172082,-20.53266116766747,-51.31432040978666,-63.91916048027201,-83.25553079523797,18.078089562825213,6.989990234375,29.61456545890269,43.44849548339846,-14.19894957076042,101.09594053755734,14.62477295631902,72.2722180104779,-34.5097224316911,73.588896135239,-3.270463546366841,28.823722527079465,5,-15.7449951171875,-42.529998779296875,-66.95748901367188,-59.139984130859375,61.030029296875,4,0.09059948455928879,-2.6290745399179136,793.0700073242188,-1.6150253239822052,787.0399780273438,1.1342499045238343,777.9000244140625,0.09059948455928879
9542,2024-05-20,793.0,802.97998046875,792.3900146484375,795.25,1347100.0,-0.0035309905218762205,-5.103778231196792,-1.0227215980024968,79.96747855473694,78.75275450090284,-13.402201014755065,-44.68857810343502,-60.19497600454565,-79.37204103485897,19.28413240276473,10.5899658203125,34.16052396779105,36.76149902343752,-20.86612318427558,94.38912123115063,7.9476879195809715,65.57531012729407,-23.9129748353929,65.1071661489825,-14.816170214081382,28.813811103856537,5,-9.364990234375,-39.720001220703125,-64.14749145507812,-54.05999755859375,57.6199951171875,0,0.09804539722572514,1.418695023178703,795.8099975585938,-2.6290745399179136,793.0700073242188,-1.6150253239822052,787.0399780273438,0.09804539722572514
9543,2024-05-21,800.9299926757812,801.4400024414062,792.0,795.5700073242188,1375700.0,0.009999990763910782,1.9592461494307853,-2.3822157118055554,81.68424766480743,79.03259474393552,-18.64998913806926,-48.96622265202723,-66.72969529703914,-86.04666746349324,21.05091629079243,9.44000244140625,36.966054672988776,40.77899169921875,-17.87159060537715,99.42957400381465,11.4537005469208,70.1042828515167,-25.45783248025657,86.05987732016997,1.4997689016439466,29.325291152297925,5,-16.845001220703125,-47.649993896484375,-77.989990234375,-61.639984130859375,49.05999755859375,1,0.07679823496199667,-5.103778231196792,793.0,1.418695023178703,795.8099975585938,-2.6290745399179136,793.0700073242188,0.07679823496199667
9544,2024-05-22,801.8599853515625,806.3499755859375,798.010009765625,800.0399780273438,1192800.0,0.0011611410289109614,-1.836750158298473,0.33955453323919926,80.20361696556654,78.64954188390277,-15.144923148444605,-46.119994351757896,-66.95986468629212,-85.64406265881803,23.075843802182316,8.3399658203125,38.26304941133924,37.81048583984375,-21.05652887835913,96.67750055804663,8.37697848074231,67.24399319894519,-21.152014430685426,75.75593792328405,-7.793308741508852,29.433507359101462,5,-12.970001220703125,-47.68499755859375,-78.15998840332031,-62.569976806640625,43.80999755859375,2,0.05792783410518476,1.9592461494307853,800.9299926757812,-5.103778231196792,793.0,1.418695023178703,795.8099975585938,0.05792783410518476
9545,2024-05-23,796.3400268554688,808.0499877929688,795.4299926757812,804.2999877929688,1519200.0,-0.00688394307850837,-1.5807683666591776,-4.373587310104296,74.05947935819509,77.54592993033452,-7.725275967169978,-36.61115414277356,-60.703399071078934,-78.76185605237538,25.264924466608186,12.6199951171875,37.5218523725207,28.566525268554642,-28.457301654756634,85.59035219186592,0.054611806899060866,57.07843873021022,-10.503655001579546,32.85573796883148,-47.95773623496774,28.51191346165563,5,-6.60003662109375,-41.315032958984375,-72.19001770019531,-54.165008544921875,63.01995849609375,3,0.06507263799571317,-1.836750158298473,801.8599853515625,1.9592461494307853,800.9299926757812,-5.103778231196792,793.0,0.06507263799571317
9546,2024-05-24,809.72998046875,816.8699951171875,799.0900268554688,800.6300048828125,1621900.0,0.016814367182012235,-1.91955140411714,-1.1432186234817814,74.25788742108689,77.59917871055436,-19.647879899835857,-46.016375266633986,-73.11353263058993,-90.54729972088899,28.00502825745227,20.52996826171875,38.101633549390044,37.92897949218752,-18.995951941689327,94.85391092606437,9.466513775249041,66.391445209126,-19.45088542704491,71.29064716420841,-6.945506088250141,28.46246571693845,5,-15.579986572265625,-50.29498291015625,-85.33998107910156,-67.55496215820312,52.92999267578125,4,0.056537401851384006,-1.5807683666591776,796.3400268554688,-1.836750158298473,801.8599853515625,1.9592461494307853,800.9299926757812,0.056537401851384006
9547,2024-05-28,813.1699829101562,815.2899780273438,804.719970703125,809.739990234375,1986300.0,0.004248332807703203,1.756201010623483,0.3769232832977853,71.27033886950869,77.28037131497683,-19.140410237596484,-44.9200450189918,-75.30979622488917,-92.25133491206213,31.00433369511001,10.57000732421875,36.674318318714995,37.0269836425781,-18.525458051796022,92.57942533695223,9.250762795391097,64.80320448976511,-17.739990234375,85.12258571183155,9.043083658291053,27.77622084718704,5,-15.4749755859375,-51.649993896484375,-90.02497863769531,-70.99496459960938,72.5,1,0.05370346282216065,-1.91955140411714,809.72998046875,-1.5807683666591776,796.3400268554688,-1.836750158298473,801.8599853515625,0.05370346282216065
9548,2024-05-29,806.52001953125,813.4400024414062,806.2899780273438,807.02001953125,2282800.0,-0.008177826922616482,-13.89459631277813,-0.14577290602701212,72.18739928240382,76.70217728579443,-8.944359031312501,-33.39653336939,-67.65824920151829,-83.94488894868766,33.89830754493751,7.1500244140625,34.363879425967866,26.196020507812477,-24.89148802032662,77.28352903595157,0.652266243742929,51.739774771882026,-7.42999267578125,51.72586563726787,-22.74071788024483,25.54375426406953,5,-4.170013427734375,-40.880035400390625,-83.37501525878906,-64.34500122070312,74.32000732421875,2,0.05467933159497829,1.756201010623483,813.1699829101562,-1.91955140411714,809.72998046875,-1.5807683666591776,796.3400268554688,0.05467933159497829
9549,2024-05-30,815.3400268554688,819.5,808.2999877929688,810.2000122070312,2288500.0,0.010935881454430474,-1.5055777817223535,-10.280029296875,70.0908299822718,75.91856569900546,-14.894116211614005,-36.76761673187127,-75.37384318822455,-91.16261774272652,37.20027781735551,12.97998046875,34.43975892683466,30.360025024414085,-15.093620793937362,75.81367084276553,7.633202115238305,53.086847933589866,-12.694006347656227,82.71719202866394,10.830900746632665,22.726822909175738,5,-10.2850341796875,-48.385040283203125,-92.19502258300781,-73.16500854492188,71.50994873046875,3,0.0424975620448087,-13.89459631277813,806.52001953125,1.756201010623483,813.1699829101562,-1.91955140411714,809.72998046875,0.0424975620448087
9550,2024-05-31,809.8900146484375,811.739990234375,788.2000122070312,809.030029296875,4360700.0,-0.006684342761939965,9.324695489225004,0.16731184838625407,62.95073929706363,74.07466859951565,-7.607259493430547,-26.580536672149037,-69.13561048299493,-84.21644520032248,39.52176994580073,27.1400146484375,34.25558215575677,21.037512207031227,-18.362709792103942,60.4377342061664,1.3374012074636994,40.737623206598755,9.6099853515625,69.29715942662031,0.8501540575341835,19.70011099956758,5,-6.040008544921875,-42.935028076171875,-86.74501037597656,-67.71499633789062,74.41998291015625,4,0.04417879911416156,-1.5055777817223535,815.3400268554688,-13.89459631277813,806.52001953125,1.756201010623483,813.1699829101562,0.04417879911416156
9551,2024-06-03,815.3900146484375,827.9099731445312,807.1300048828125,811.0,2008700.0,0.006791045574734644,-2.4262093811953425,5.104755145493257,74.80891671809383,73.50149506211085,-11.217377895598474,-27.879469641065157,-73.82654674567857,-88.26077280859295,41.254908247367744,20.77996826171875,32.94621245335179,22.9630126953125,-11.985871580725757,57.91189697135076,5.4885705572934285,40.43745483333157,-27.19000244140625,68.47149128200084,-1.2747998134281033,17.47444213801911,6,-7.33502197265625,-43.935028076171875,-92.24501037597656,-73.21499633789062,31.20001220703125,0,0.053925078690205686,9.324695489225004,809.8900146484375,-1.5055777817223535,815.3400268554688,-13.89459631277813,806.52001953125,0.053925078690205686
9552,2024-06-04,827.3900146484375,828.010009765625,813.0399780273438,814.97998046875,1754500.0,0.014716883680718107,1.1934073206285045,2.8268776242248976,77.38797480497092,73.0241314110179,-19.921055952659003,-36.14552385634693,-84.61119423576758,-98.80963969139475,42.48884361200677,14.97003173828125,31.629632210718228,31.416012573242142,-2.5443689908146325,65.37639413729892,14.435821791213812,48.39620335527047,-39.19000244140625,98.44261453099823,25.933991204121085,16.980190782028362,6,-19.285003662109375,-55.725006103515625,-106.75750732421875,-85.21499633789062,15.510009765625,1,0.042627972143318926,-2.4262093811953425,815.3900146484375,9.324695489225004,809.8900146484375,-1.5055777817223535,815.3400268554688,0.042627972143318926
9553,2024-06-05,834.2999877929688,834.3900146484375,821.6799926757812,830.9099731445312,2080000.0,0.008351530743898827,6.120324146891883,0.2731672289820289,76.81575002978343,72.64770175148644,-24.13807789030625,-40.15315767283403,-90.07666992761926,-104.2266595508745,43.08020902491168,12.71002197265625,30.00122526294024,35.17648620605473,-0.7778468754513597,71.13081928756083,17.199319665301687,53.15365274680778,-44.5075756835937,99.80509449943644,28.283044711415656,17.977166540753043,6,-23.004974365234375,-59.444976806640625,-115.22248840332031,-92.12496948242188,14.42999267578125,2,0.061572570860368936,1.1934073206285045,827.3900146484375,-2.4262093811953425,815.3900146484375,9.324695489225004,809.8900146484375,0.061572570860368936
9554,2024-06-06,842.6400146484375,849.0900268554688,834.3200073242188,835.4199829101562,1735000.0,0.009996436506646944,-2.13589093995607,2.129793669655396,77.4079831101854,73.01975772392981,-29.15062443321858,-44.53653728999325,-96.84614850180651,-111.16432174322335,43.84412323452606,14.7900390625,28.85362828002053,39.55501098632817,2.7203801379739616,76.38964183468238,21.137695562151066,57.972326410505275,-50.17174638671872,89.40711010783644,16.393952271661874,18.417315424177126,6,-23.9949951171875,-60.43499755859375,-124.510009765625,-100.46499633789062,8.1300048828125,3,0.04533372679075631,6.120324146891883,834.2999877929688,1.1934073206285045,827.3900146484375,-2.4262093811953425,815.3900146484375,0.04533372679075631
9555,2024-06-07,845.5800170898438,850.3800048828125,842.2899780273438,846.6799926757812,1593600.0,0.0034890372997926633,-1.1067630930620678,-0.1523505194728344,77.4578417111147,73.37530820059958,-27.235505070065074,-44.518411863934034,-98.18452116716549,-112.6426839574383,44.36811331066918,8.09002685546875,26.75901740562449,39.16801147460933,-0.4380399231096135,78.77406287232827,19.364985775749915,58.971037173468744,-48.58200814062502,88.90176232839595,15.302081243657213,19.80302569885946,6,-26.290008544921875,-60.07501220703125,-127.45001220703125,-103.40499877929688,0.70001220703125,4,0.04880668613495476,-2.13589093995607,842.6400146484375,6.120324146891883,834.2999877929688,1.1934073206285045,827.3900146484375,0.04880668613495476
9556,2024-06-10,848.3400268554688,849.47998046875,842.739990234375,847.1799926757812,1402300.0,0.0032640432718880064,2.9186657203690562,-1.0545999334147154,80.54763247602355,74.40611860132344,-26.756443430890158,-44.75703909550566,-99.29553792878244,-113.95327680992136,44.58274193248287,6.739990234375,25.330541556188336,38.87052001953123,-3.8095480378780167,81.55058807694047,17.530485990826605,60.21055404823585,-46.003818312890644,94.53675265087557,19.042312708100496,21.340034028704604,6,-29.050018310546875,-56.47503662109375,-128.63002014160156,-106.16500854492188,-8.97003173828125,0,0.04240041677209838,-1.1067630930620678,845.5800170898438,-2.13589093995607,842.6400146484375,6.120324146891883,834.2999877929688,0.04240041677209838
9557,2024-06-11,849.3099975585938,850.9400024414062,840.260009765625,849.239990234375,1690500.0,0.0011433749114966307,5.414377096354405,0.060349363358939284,78.92853284750385,75.15513344189013,-24.65340641780449,-42.04176659226778,-98.20405542645199,-113.50329292686263,45.189035253110546,10.67999267578125,25.56776775937965,36.13249206542969,-6.8779026171196165,79.14288674797899,14.627294724155036,57.63768940670434,-42.16940938199218,94.42924012716001,19.433872241222844,21.50519734127467,6,-29.739990234375,-50.600006103515625,-122.64500427246094,-107.13497924804688,-11.17999267578125,1,-0.0032025652717426745,2.9186657203690562,848.3400268554688,-1.1067630930620678,845.5800170898438,-2.13589093995607,842.6400146484375,-0.0032025652717426745
9558,2024-06-12,847.8099975585938,855.739990234375,843.6099853515625,852.3099975585938,1838300.0,-0.0017661395772001764,1.1355669936923094,-64.27898866608544,77.28951033336305,75.95498681423359,-18.64075802818718,-36.92912000463218,-94.29708463818781,-110.69995303850192,46.11562991601969,12.1300048828125,24.896832491740952,31.136993408203125,-11.159044378552494,73.43303119495874,9.988974514825259,52.28501230158099,-35.413479670215565,62.978529399193604,-11.42820250160267,21.148018893377827,6,-25.839996337890625,-42.154998779296875,-116.41999816894531,-105.63497924804688,-0.3900146484375,2,-0.005791360279626678,5.414377096354405,849.3099975585938,2.9186657203690562,848.3400268554688,-1.1067630930620678,845.5800170898438,-0.005791360279626678
9559,2024-06-13,845.9600219726562,847.8099975585938,837.5499877929688,847.8099975585938,1322400.0,-0.0021820638955246663,10.092048828769384,0.4111056857638889,80.81225677247016,77.93959986705654,-13.399684890291155,-32.08361953783924,-89.83115435328989,-107.50488475588122,46.44794017494128,10.260009765625,24.758686169779025,26.341015624999955,-15.46950925486226,68.15154050486217,5.435753185068847,47.24627806493106,-27.495417955838548,46.234376310712186,-32.04738923968171,20.905262439931114,6,-14.5250244140625,-36.735015869140625,-106.92002868652344,-103.78500366210938,6.14996337890625,3,0.003274337349458367,1.1355669936923094,847.8099975585938,5.414377096354405,849.3099975585938,2.9186657203690562,848.3400268554688,0.003274337349458367
9560,2024-06-14,855.6699829101562,856.1799926757812,841.9099731445312,843.4199829101562,1395500.0,0.011478037596691415,1.1507156786989,-6.621709006928406,79.89332337790769,78.5045339403692,-17.80525074633556,-38.85542266291759,-96.73228204097222,-115.72107630197911,46.322051955551515,14.27001953125,25.466849375160336,32.92097778320317,-9.882011956843712,75.72396752325005,11.519482913179786,54.322472653226555,-31.98682482288052,97.26242816986313,17.34879230553068,21.401494870023427,6,-21.05999755859375,-45.774993896484375,-115.907470703125,-113.49496459960938,-24.8499755859375,4,-0.005726464030257672,10.092048828769384,845.9600219726562,1.1355669936923094,847.8099975585938,5.414377096354405,849.3099975585938,-0.005726464030257672
9561,2024-06-17,867.9099731445312,870.5599975585938,853.3699951171875,854.489990234375,1904900.0,0.014304568909553783,-1.1954063755734234,1.095508808992347,81.95939916928225,79.01246998084822,-24.37512779240126,-47.87129549203337,-106.24827933332244,-126.36371236346952,46.37709120210125,17.19000244140625,26.480663279676264,41.55596923828125,-3.7647318532980307,86.87667032986053,18.895618692491553,64.21631978407095,-39.027321523094656,91.97205807305727,12.191979988737671,22.660350545789665,6,-21.78997802734375,-46.91497802734375,-123.72496032714844,-125.73495483398438,-51.9599609375,0,-0.024921874983517722,1.1507156786989,855.6699829101562,10.092048828769384,845.9600219726562,1.1355669936923094,847.8099975585938,-0.024921874983517722
9562,2024-06-18,870.75,873.9600219726562,867.7000122070312,868.0,1763800.0,0.00327225973124734,-2.7373465000182198,0.2049182937422967,89.24600694263154,80.39360963783135,-22.817193346424347,-46.99741162804264,-106.21357548948026,-127.46811115422508,46.27302723841463,6.260009765625,29.12865399392649,40.508496093749955,-6.086285673901898,87.1032778614018,17.211105209924085,63.805886977575824,-34.3654261098751,91.1836886589712,7.5304618502026415,23.2973908838259,6,-16.6099853515625,-48.05499267578125,-122.69499206542969,-128.38998413085938,-53.1500244140625,1,-0.03603790397107376,-1.1954063755734234,867.9099731445312,1.1507156786989,855.6699829101562,10.092048828769384,845.9600219726562,-0.03603790397107376
9563,2024-06-20,862.4400024414062,873.8499755859375,860.5599975585938,871.3099975585938,1944600.0,-0.009543494181560419,-1.1045087710820085,-3.2254527698863638,78.95966963536499,80.56601925174019,-11.282202472633685,-35.67187864007542,-95.28471345918922,-117.56463770863854,45.953384842974394,13.28997802734375,30.417084509001597,29.122998046874955,-17.445580856474635,75.69157695022454,5.83870859520016,52.40728749854975,-18.540338934775036,68.36031662481435,-14.774686874892836,23.28428945167477,6,-6.68499755859375,-39.7449951171875,-113.37001037597656,-119.06500244140625,-46.8800048828125,3,-0.028187465203117545,-2.7373465000182198,870.75,-1.1954063755734234,867.9099731445312,1.1507156786989,855.6699829101562,-0.028187465203117545
9564,2024-06-21,848.3099975585938,866.969970703125,847.6500244140625,866.6400146484375,3852900.0,-0.016383754049920096,1.0347570637448535,2.0665194115299395,71.34444942521799,79.88675344219611,4.1758010853084215,-18.849977207103848,-78.77466967406713,-102.02099079433515,45.01948628533444,19.3199462890625,30.105709675958565,12.670492553710915,-31.881948894812467,57.2229340022343,-9.60572817055072,34.94671327797255,25.6500244140625,19.968844504368626,-62.23491735544109,22.276220724261677,6,7.44500732421875,-22.069976806640625,-97.91250610351562,-104.93499755859375,-38.27996826171875,4,-0.0010491620409979197,-1.1045087710820085,862.4400024414062,-2.7373465000182198,870.75,-1.1954063755734234,867.9099731445312,-0.0010491620409979197
9565,2024-06-24,848.1599731445312,850.6300048828125,841.510009765625,850.0,1722900.0,-0.00017685093243535732,4.883798310724341,0.1003832591344537,69.35615633370706,78.64325609304984,5.286176478145535,-15.408690408346615,-76.51224155927343,-100.55130375936687,44.158750016690796,9.1199951171875,29.51726759784094,9.929470825195267,-30.868924353031957,50.72786600342249,-10.469726763918288,30.328668414308822,25.69000244140625,20.492945692838106,-60.8268905548595,20.399197589113598,6,7.59503173828125,-17.26495361328125,-94.49249267578125,-104.69497680664062,-26.15997314453125,0,0.004657154702062405,1.0347570637448535,848.3099975585938,-1.1045087710820085,862.4400024414062,-2.7373465000182198,870.75,0.004657154702062405
9566,2024-06-25,855.510009765625,855.6900024414062,845.0,849.3200073242188,1675700.0,0.008665861221726523,2.2641289661277546,-3.3640826616247055,67.57499694824219,77.38175210424299,-1.0502896088072475,-20.188209350549187,-81.58738649407019,-106.43197292197965,42.99515456880755,10.69000244140625,28.393248497672516,14.990505981445267,-24.17964662168356,54.160658584574094,-4.594570320119146,34.57558228300968,17.046367187499982,43.14328115095897,-34.52307645829272,19.585076301564403,6,0.2449951171875,-24.42999267578125,-91.11001586914062,-104.59500122070312,-38.6199951171875,1,-0.028859980782890315,4.883798310724341,848.1599731445312,1.0347570637448535,848.3099975585938,-1.1045087710820085,862.4400024414062,-0.028859980782890315
9567,2024-06-26,856.8400268554688,859.739990234375,850.0599975585938,852.719970703125,1505300.0,0.001554648191910868,-1.05084537548896,0.6655984696845696,65.1437958563042,76.03222827345867,-1.3408479341519524,-19.05583093007658,-80.16009455554445,-106.42325549811244,41.83801870499554,9.67999267578125,27.087539217144695,14.137020874023392,-23.45059916347691,51.72464091152369,-4.656789144726758,32.93083089277354,14.474495410156237,47.40270034613047,-26.328777164497126,18.793810018750126,6,-1.08502197265625,-25.760009765625,-90.16752624511719,-105.92501831054688,-34.760009765625,2,-0.047721877324639506,2.2641289661277546,855.510009765625,4.883798310724341,848.1599731445312,1.0347570637448535,848.3099975585938,-0.047721877324639506
9568,2024-06-27,850.6199951171875,858.3300170898438,848.6400146484375,857.7100219726562,1254900.0,-0.00725926840872293,1.3265264253108537,-1.7208568508066309,55.51865496503355,73.22182807263238,5.9448660397813455,-9.86850376380005,-71.12370987536292,-98.96690307365952,40.57497636884442,9.69000244140625,25.061212234424033,5.7119903564453125,-27.902443954093087,39.32642466698371,-11.095226798823887,22.519207511714512,19.502346648437538,35.78161558820145,-34.4812401617896,16.807217155269207,6,7.115020751953125,-19.53997802734375,-82.16249084472656,-99.70498657226562,-48.78997802734375,3,-0.03881876715900723,-1.05084537548896,856.8400268554688,2.2641289661277546,855.510009765625,4.883798310724341,848.1599731445312,-0.03881876715900723
9569,2024-06-28,849.989990234375,857.239990234375,846.8099975585938,851.25,2131700.0,-0.0007406419863498215,-1.737532640212742,0.17771579590747485,53.150428571304,70.25039531634307,8.05355610290826,-6.861293314596196,-67.6014611104697,-97.11851427345391,38.947112491899816,10.42999267578125,23.33221455013245,3.3494873046875,-27.28829014123437,33.98726475060937,-11.969401418273492,18.668376027648492,18.98785825125003,46.516673362796304,-20.504949762708286,15.31888872296096,6,7.745025634765625,-18.90997314453125,-81.3074951171875,-99.07498168945312,-33.1099853515625,4,-0.04050635074689246,1.3265264253108537,850.6199951171875,-1.05084537548896,856.8400268554688,2.2641289661277546,855.510009765625,-0.04050635074689246
9570,2024-07-01,845.6699829101562,856.0,840.5,853.5,1989000.0,-0.005082421409489224,1.4162087846741545,6.21425111412517,48.13414247156813,66.49203346104152,12.075787289910068,0.29165259924877773,-60.25275947540979,-91.5869666224537,39.24798439245791,15.5,21.723594589490858,-2.759518432617142,-28.07866823201391,22.559631366779627,-15.419093332315583,9.9000564670813,22.20915202666879,26.871026685446726,-35.15531287308609,12.659574899698404,7,11.560028076171875,-14.5899658203125,-74.13749694824219,-93.8599853515625,-35.3699951171875,0,-0.04214404476156941,-1.737532640212742,849.989990234375,1.3265264253108537,850.6199951171875,-1.05084537548896,856.8400268554688,-0.04214404476156941
9571,2024-07-02,859.3599853515625,860.3599853515625,843.0800170898438,845.6900024414062,1377900.0,0.016188350914733363,1.2054865484912576,-1.7458433044657682,55.96296320438971,62.79391749012575,-3.3017935231958973,-10.472247701231936,-70.63644979791343,-104.11706772969467,38.892722779206515,17.27996826171875,20.3515847673566,8.73198547363279,-11.665288749010188,29.129259696275767,-1.4666516376887557,18.930622584954335,6.876401489053023,94.96474955898533,35.507192166251706,10.19863711132149,7,-2.18499755859375,-28.27996826171875,-86.97749328613281,-106.69998168945312,-19.92999267578125,1,-0.04347419706338618,1.4162087846741545,845.6699829101562,-1.737532640212742,849.989990234375,1.3265264253108537,850.6199951171875,-0.04347419706338618
9572,2024-07-03,862.6599731445312,863.52001953125,855.0,855.0,814400.0,0.003840052887287726,-1.2245559796336285,0.5603498698480593,58.626678164082115,60.534696215538766,-8.794912995949517,-11.588569814508674,-70.71542635605022,-106.29612458784777,38.57792597472873,8.52001953125,18.547746938745604,10.26847534179683,-7.6129923018808086,28.149942985474468,1.3277415199579536,19.209209163635705,2.0322304856473465,96.26391982182628,35.71291068397808,8.94073382183882,7,-8.92498779296875,-31.5799560546875,-85.86747741699219,-105.5899658203125,-7.72998046875,2,-0.05305677778146478,1.2054865484912576,859.3599853515625,1.4162087846741545,845.6699829101562,-1.737532640212742,849.989990234375,-0.05305677778146478
9573,2024-07-05,885.6699829101562,886.9400024414062,858.719970703125,864.5599975585938,2620700.0,0.026673324927491304,1.3864695650378598,2.7558824232476233,68.51623751037363,60.220450447222724,-31.472933941644328,-32.20385142367104,-90.40339313478466,-128.0278872077513,38.36975402889821,28.22003173828125,15.754014642822995,30.709985351562523,9.350857038572826,52.06911366455222,20.030421195067674,41.38954950805737,-45.16998291015625,97.26524663117235,33.46146124378323,10.679564156494857,7,-21.949981689453125,-48.0999755859375,-106.06248474121094,-128.5999755859375,-22.0999755859375,4,-0.07179871402140903,-1.2245559796336285,862.6599731445312,1.2054865484912576,859.3599853515625,1.4162087846741545,845.6699829101562,-0.07179871402140903
9574,2024-07-08,880.8400268554688,887.9500122070312,877.6599731445312,886.7899780273438,1611300.0,-0.005453448968448793,1.4885162661628388,-0.2818548223878612,62.29605272573743,59.43599449078165,-24.075081175219225,-25.682041981568318,-82.27803386748656,-121.91898465282623,37.60491869486067,10.2900390625,11.88850209571774,23.970028686523392,0.5200119128746792,47.420045460172105,12.245020299699036,35.69503707334775,-39.41122680664057,85.0158408378472,24.393268939638247,11.725008386824356,7,-16.615020751953125,-42.7650146484375,-96.84503173828125,-123.77001953125,-16.02001953125,0,-0.08969847799456243,1.3864695650378598,885.6699829101562,-1.2245559796336285,862.6599731445312,1.2054865484912576,859.3599853515625,-0.08969847799456243
9575,2024-07-09,886.8499755859375,896.6699829101562,882.969970703125,883.8499755859375,1356800.0,0.006822974146535765,-4.7562958403857,-0.5042058183907103,59.85226351271978,58.57791299794583,-26.842470681052305,-29.978641076331314,-84.78935525620045,-126.47176370213958,36.877191807368526,15.8299560546875,9.726461709241335,27.916479492187477,1.5657459112893548,54.2672130730856,14.741112701738416,41.09184628263654,-43.56032705078121,81.67566040787318,23.98509562338689,13.175366790449056,7,-18.264984130859375,-44.41497802734375,-100.84498596191406,-128.4649658203125,-24.13995361328125,1,-0.07889718963672088,1.4885162661628388,880.8400268554688,1.3864695650378598,885.6699829101562,-1.2245559796336285,862.6599731445312,-0.07889718963672088
9576,2024-07-10,884.3099975585938,890.27001953125,880.7000122070312,887.4000244140625,1755800.0,-0.002864044762098117,1.1676078827131906,-1.0300089518229167,57.07576524843702,57.681465152627254,-22.11301242704394,-25.93543660670605,-78.9441123554426,-122.60121173997697,36.03498328948075,9.57000732421875,9.126397248283865,23.5780029296875,-4.576715503204241,51.73272136257924,9.50064371324163,37.65536214613337,-37.817528960937466,70.3383959186842,16.187005347661312,14.077359216445894,7,-15.725006103515625,-32.410003662109375,-98.90750122070312,-125.92498779296875,-6.96002197265625,2,-0.08369238159689718,-4.7562958403857,886.8499755859375,1.4885162661628388,880.8400268554688,1.3864695650378598,885.6699829101562,-0.08369238159689718
9577,2024-07-11,846.5900268554688,890.760009765625,846.52001953125,890.760009765625,6021100.0,-0.04265469214106188,1.003169904971942,14.294368617536097,43.6716529354196,56.365131593781264,15.645370045682967,12.195586687400578,-38.197161444368476,-83.79370237155149,34.50588740740999,44.239990234375,8.03789324004913,-14.005969238281295,-42.41809463745642,14.406156160893829,-28.2120319378688,0.20009346130620997,50.0799560546875,0.13959596279226003,-50.057535498606896,14.206062699587557,7,21.994964599609375,8.26495361328125,-56.83503723144531,-84.00003051757812,24.0,3,-0.008457498851341727,1.1676078827131906,884.3099975585938,-4.7562958403857,886.8499755859375,1.4885162661628388,880.8400268554688,-0.008457498851341727
9578,2024-07-12,842.9000244140625,850.0,838.3800048828125,849.8900146484375,3288400.0,-0.0043586651441102076,2.223317079777868,0.15825204751817445,47.64353420154739,55.75325444158609,20.25518131960189,16.336464851854544,-31.350071337891222,-79.01827431250786,32.53361200816302,11.6199951171875,6.571363027668667,-17.450473022460983,-46.40740072515655,11.506454680234583,-31.928936873808766,-2.9720091711132,52.76695922851559,7.75436821940414,-44.3552194056693,14.478463851347795,7,24.624969482421875,16.27496337890625,-53.0150146484375,-80.260009765625,29.449951171875,4,0.014272117586046296,1.003169904971942,846.5900268554688,1.1676078827131906,884.3099975585938,-4.7562958403857,886.8499755859375,0.014272117586046296
9579,2024-07-15,848.72998046875,857.9000244140625,844.6699829101562,846.8599853515625,2064000.0,0.0069165451249573184,-3.23361328125,-0.26752471097761166,50.23657663801267,55.98685823785771,15.899722464281012,11.304241597746795,-33.86817930236839,-83.74502873199992,31.24833223962229,15.0,5.437258658889959,-11.75901489257808,-40.451428676014075,16.933398890857916,-26.105221784296077,2.587191999139918,44.645524023437474,17.75601215886947,-36.76855061930209,14.346206891718001,7,18.795013427734375,16.7650146484375,-55.65496826171875,-82.89996337890625,27.47003173828125,0,0.01748498014324018,2.223317079777868,842.9000244140625,1.003169904971942,846.5900268554688,1.1676078827131906,884.3099975585938,0.01748498014324018
9580,2024-07-16,850.77001953125,851.239990234375,841.3400268554688,847.7999877929688,1687600.0,0.002403637328062036,4.063954668206866,1.5882564136040211,47.94199641717635,55.09563970594511,16.381938855863496,9.358081259448909,-32.833854286061296,-84.6161714965748,29.46220712497173,9.89996337890625,5.728037551972648,-9.473977661132835,-38.42218738505153,19.47423206278586,-23.94808252309224,5.000127200826569,40.405664976562434,23.654092198267524,-30.975428178906537,14.474104861959349,7,16.754974365234375,16.3399658203125,-50.345001220703125,-77.58999633789062,30.64996337890625,1,0.01651443688708021,-3.23361328125,848.72998046875,2.223317079777868,842.9000244140625,1.003169904971942,846.5900268554688,0.01651443688708021
9581,2024-07-17,846.280029296875,849.9500122070312,842.6500244140625,848.010009765625,1783100.0,-0.005277560482031207,1.6024979872489502,-0.5824787817759602,45.537522058979036,53.64128902760032,21.033293687620016,12.800829435624564,-25.627734608434935,-79.15323340279156,27.041675349844347,8.1199951171875,6.245092755002133,-12.882470703125023,-42.23810141232195,16.473160006071907,-27.560286057723488,1.7953446514734424,42.783828025937396,15.082137605250095,-38.79010296318079,14.677815354598488,7,21.244964599609375,20.8299560546875,-43.88252258300781,-72.45501708984375,31.27996826171875,2,0.01941436889327508,4.063954668206866,850.77001953125,-3.23361328125,848.72998046875,2.223317079777868,842.9000244140625,0.01941436889327508
9582,2024-07-18,839.3699951171875,855.2999877929688,825.1099853515625,849.4299926757812,2338500.0,-0.008165186392769641,1.7697265455482107,5.815093141405589,45.27350196783561,51.0587628562072,27.147017004527015,18.171053144827738,-16.430450997401522,-71.35691884473863,24.460100433189975,30.19000244140625,7.450946445954287,-18.223504638671898,-48.316570341251236,11.86956106390744,-33.27003748996151,-3.1769717873822856,47.666508108024914,43.48884653185216,-12.148280069136838,15.046532851289665,7,21.519989013671875,21.519989013671875,-33.79249572753906,-65.54498291015625,39.84002685546875,3,0.045248198874975776,1.6024979872489502,846.280029296875,4.063954668206866,850.77001953125,-3.23361328125,848.72998046875,0.045248198874975776
9583,2024-07-19,838.1300048828125,848.8800048828125,835.5599975585938,836.510009765625,1984400.0,-0.0014772868241518244,-6.568143986683313,-0.16103335092796514,45.042635872504654,49.14171653918134,23.394465626327246,18.44194666698013,-13.349517033363554,-69.347336991916,22.46459825773825,13.32000732421875,6.846786069024688,-18.24799499511721,-49.45985209219839,12.963862101963969,-33.85392354365786,-2.642066446576564,45.190907269980926,39.707240075051374,-16.377858176154632,15.605928548540593,7,22.759979248046875,22.759979248046875,-28.990005493164062,-64.02499389648438,54.3800048828125,4,0.03872910143241426,1.7697265455482107,839.3699951171875,1.6024979872489502,846.280029296875,4.063954668206866,850.77001953125,0.03872910143241426
9584,2024-07-22,847.4199829101562,849.5900268554688,838.5999755859375,845.75,1920200.0,0.011084173067688496,2.6572119144096114,1.0308567553311732,50.702304436432044,48.12505441959381,9.907157003757106,9.572667861463287,-20.397964339243572,-77.79567135115815,21.517506240829633,11.46002197265625,5.8608830754934615,-8.913516235351608,-40.1763036372497,22.349271166546487,-24.544909936300655,6.717877465597439,32.40827363456333,73.89862787157348,13.53493999372499,15.631393700949035,7,10.5150146484375,13.470001220703125,-33.60748291015625,-70.91497802734375,61.480041503906136,0,0.029418698140877275,-6.568143986683313,838.1300048828125,1.7697265455482107,839.3699951171875,1.6024979872489502,846.280029296875,0.029418698140877275
9585,2024-07-23,852.1099853515625,854.5800170898438,845.5800170898438,848.9000244140625,1744100.0,0.0055344487219903815,1.2085823410469558,1.9221519681298198,46.86391132438918,46.99040398358851,-0.2558492893302855,5.474440854876548,-23.24960117752994,-81.66010668966283,20.908913321728452,9.0,1.5079503426867404,-4.421014404296898,-35.51584498940781,26.673816180814015,-19.968429696852354,11.126400888258559,24.435174921567636,89.43358004823779,32.06504534853511,15.54741529255544,7,5.82501220703125,8.779998779296875,-31.779983520507812,-75.60498046875,35.94000244140625,1,0.02827102987829644,2.6572119144096114,847.4199829101562,-6.568143986683313,838.1300048828125,1.7697265455482107,839.3699951171875,0.02827102987829644
9586,2024-07-24,830.8200073242188,846.0,829.5,844.5999755859375,2511300.0,-0.02498501178643031,-1.0097463061053806,-4.292877243687252,38.08204619267723,46.36933656772824,14.135097608911565,26.16116162706635,-0.5934856795068981,-59.59499401050266,20.325788494040083,22.6099853515625,-2.4712440492460246,-24.47649230957029,-57.634021337994795,8.681036718854216,-41.05525682378254,-7.897727795358037,42.63904245361732,18.913618784027754,-32.149618691556846,16.578764514212242,7,10.68499755859375,30.069976806640625,-8.567520141601562,-54.095001220703125,55.80999755859375,2,0.06090365559310773,1.2085823410469558,852.1099853515625,2.6572119144096114,847.4199829101562,-6.568143986683313,838.1300048828125,0.06090365559310773
9587,2024-07-25,815.9500122070312,836.6500244140625,814.280029296875,835.7899780273438,2183700.0,-0.01789797427372819,1.0751330540142678,1.4397686151011424,22.209793081569444,43.543365332175135,27.045902310755423,39.85404827122727,15.886166922821985,-44.11708069810379,19.761266710070025,22.3699951171875,-7.326861052291633,-37.30198669433594,-74.81526057012184,0.21128718144996128,-56.05862363222889,-18.545349756442988,54.608093705228384,4.143879444170989,-39.37834398595079,18.75663693789296,7,20.1400146484375,39.524993896484375,17.60748291015625,-29.670013427734375,76.42999267578125,3,0.07550705855732032,-1.0097463061053806,830.8200073242188,1.2085823410469558,852.1099853515625,2.6572119144096114,847.4199829101562,0.07550705855732032
9588,2024-07-26,817.5999755859375,822.280029296875,809.010009765625,818.0,1441500.0,0.0020221378199913875,1.9620304900478196,0.02016255560546118,24.13702726517083,40.64341540185937,23.94811582659372,37.52752531918543,15.809567115044047,-45.29887959228381,19.369297030841956,13.27001953125,-12.144740882048609,-34.00102233886719,-74.76746982554778,6.765425147813403,-54.38424608220748,-13.617798595526892,48.455884197091336,18.85004265897332,-18.621151769239564,20.383223743340313,7,14.555023193359375,35.240020751953125,20.817535400390625,-29.619964599609375,60.97003173828125,4,0.07535475565855498,1.0751330540142678,815.9500122070312,-1.0097463061053806,830.8200073242188,1.2085823410469558,852.1099853515625,0.07535475565855498
9589,2024-07-29,815.5599975585938,823.739990234375,814.0900268554688,822.5599975585938,1320400.0,-0.002495080832019103,1.0619612139233408,17.498931949954226,19.866402553892783,37.52390497260564,23.23112193657755,38.84757572842955,19.136990235679605,-42.81014157098434,19.083495533049145,9.64996337890625,-12.690072444872271,-34.31950073242183,-78.16402877145424,9.525027306610582,-56.241764751938035,-12.397236712905624,44.7912772226947,14.37346223441943,-16.783002940916163,21.922264019516223,7,16.595001220703125,37.279998779296875,23.665008544921875,-27.579986572265625,74.46002197265625,0,0.09435236210381048,1.9620304900478196,817.5999755859375,1.0751330540142678,815.9500122070312,-1.0097463061053806,830.8200073242188,0.09435236210381048
9590,2024-07-30,810.030029296875,822.0,803.280029296875,818.0,2017200.0,-0.006780578103723678,1.3443963738094875,1.1385672433035714,19.376623324336734,34.61713844653427,25.00380426415495,43.817112079475464,25.722293596512827,-37.071216966565316,19.49797116891711,18.719970703125,-13.868453506213541,-38.06747131347652,-85.39138844409422,9.256445817141184,-61.72942987878537,-14.405512748167666,45.187118982847096,15.800572633600218,-9.970043340858822,23.661958565308833,7,19.259979248046875,39.944976806640625,30.967483520507812,-22.050018310546875,75.949951171875,1,0.12205719731527598,1.0619612139233408,815.5599975585938,1.9620304900478196,817.5999755859375,1.0751330540142678,815.9500122070312,0.12205719731527598
9591,2024-07-31,822.0,825.47998046875,811.27001953125,820.4199829101562,2135000.0,0.014777193770847186,2.3278682666399844,-0.1982462858018073,37.1296626992367,33.712267416689954,10.311925156993539,30.46676256228784,14.880177232493452,-48.95770003669077,19.5873954787739,15.449951171875,-15.731285424546968,-24.22950134277346,-72.61898460660746,24.159981921060535,-48.424242974690515,-0.034759710856405945,26.98469400178044,56.09821229336387,25.9665728863436,24.19474163191702,7,6.930023193359375,27.975006103515625,21.32501220703125,-34.019989013671875,54.67999267578125,2,0.080352783203125,1.3443963738094875,810.030029296875,1.0619612139233408,815.5599975585938,1.9620304900478196,817.5999755859375,0.080352783203125
9592,2024-08-01,816.8900146484375,824.1699829101562,809.6799926757812,818.5499877929688,1861400.0,-0.006216527191681864,1.2465164913675226,-1.0506045505466064,36.58584032243239,32.77262346668192,13.295998279578953,33.699768038302864,21.172480839739137,-42.83458537912918,19.52284347574279,14.489990234375,-17.75477210846293,-27.050988769531273,-76.48659398829523,22.38461644923268,-51.76879137891319,-2.333186160149353,26.610119588754287,61.30637516358558,27.17329337564844,24.717802609381973,8,12.040008544921875,33.084991455078125,26.527496337890625,-28.910003662109375,79.5999755859375,3,0.08537255809692912,2.3278682666399844,822.0,1.3443963738094875,810.030029296875,1.0619612139233408,815.5599975585938,0.08537255809692912
9593,2024-08-02,822.0800170898438,830.2899780273438,805.010009765625,816.2000122070312,2598500.0,0.006353367464823068,1.2672691741341464,-3.5422289223076073,36.16447002771333,31.157308532379844,6.246798268810039,24.771549916614617,16.99383529884483,-46.787690859240456,18.1489614670318,25.27996826171875,-19.16471038351858,-18.681488037109375,-64.89116202317666,27.528185948957912,-41.78632503014296,4.423348955924212,16.593704554510055,69.60393735128162,32.01957715478537,23.104836993033622,8,6.850006103515625,27.894989013671875,21.337493896484375,-34.100006103515625,72.2099609375,4,0.08551477512107653,1.2465164913675226,816.8900146484375,2.3278682666399844,822.0,1.3443963738094875,810.030029296875,0.08551477512107653
9594,2024-08-05,801.8300170898438,810.8200073242188,793.0,798.0,2820900.0,-0.02463263864712928,-1.5770043823452828,0.6513629097552368,28.632521679716334,29.131598571860643,21.62374482559676,40.89555715729762,38.010756388043546,-25.770040233779582,16.85001981045062,29.08001708984375,-20.69006517807759,-34.980987548828125,-80.26391132392405,10.301936226267799,-57.62244943637609,-12.339525661280163,32.59646147281262,23.679330364230662,-15.019922685772674,22.641461887547948,8,17.66998291015625,43.004974365234375,42.57749938964844,-13.850006103515625,98.57000732421875,0,0.0957060581404705,1.2672691741341464,822.0800170898438,1.2465164913675226,816.8900146484375,2.3278682666399844,822.0,0.0957060581404705
9595,2024-08-06,816.8800048828125,833.0900268554688,805.0599975585938,805.0599975585938,2476300.0,0.018769548996919738,-3.7428108169514456,3.0861500215136015,38.247496227995015,29.14998190911817,1.174338167130827,21.43374132184522,24.096336095300444,-39.91427727407722,14.60261770681658,31.260009765625,-21.8952924148316,-16.432501220703102,-55.87235931134444,23.007356869938235,-36.15243026602377,3.2874278246175663,-23.8800048828125,59.56594883037597,17.140714504324364,19.719929045320665,8,-2.05499267578125,27.954986572265625,27.527511596679688,-28.899993896484375,98.1500244140625,1,0.08953581212815953,-1.5770043823452828,801.8300170898438,1.2672691741341464,822.0800170898438,1.2465164913675226,816.8900146484375,0.08953581212815953
9596,2024-08-07,810.2999877929688,833.8300170898438,809.260009765625,824.1099853515625,1702000.0,-0.008055059556498434,-2.0925209628909776,-1.1683577835267145,38.34867735766068,30.94319127312831,5.070725766408259,23.383718294809228,31.32720898569937,-32.42165046478112,12.433445874837226,24.57000732421875,-25.032631252168358,-19.312017822265602,-51.897433405585616,13.273397761054412,-35.604725613925666,-3.0193100306055385,-17.29998779296875,42.370758148107726,0.07675626761190557,16.292707791660035,8,3.115020751953125,34.535003662109375,33.85502624511719,-22.319976806640625,105.70001220703125,2,0.09339749946425702,-3.7428108169514456,816.8800048828125,-1.5770043823452828,801.8300170898438,1.2672691741341464,822.0800170898438,0.09339749946425702
9597,2024-08-08,839.4299926757812,842.760009765625,820.4500122070312,821.5,2345000.0,0.03594965484592261,-1.2276617982698044,-1.2983342393586226,50.425835045750425,33.864169915414934,-22.773231823782567,-6.651213048212298,3.0890738146352987,-60.35947857983922,12.557145969869696,32.46002197265625,-27.562531227435215,10.175988769531273,-21.775192995017733,42.12717053408028,-5.799602112743287,26.151579651805832,-44.796791992187536,93.30784478232924,48.59282232582527,15.97559088227453,8,-21.54998779296875,5.404998779296875,4.697509765625,-51.449981689453125,68.44000244140636,3,0.04437535032702522,-2.0925209628909776,810.2999877929688,-3.7428108169514456,816.8800048828125,-1.5770043823452828,801.8300170898438,0.04437535032702522
9598,2024-08-09,854.9299926757812,857.77001953125,837.6300048828125,838.5,1710600.0,0.018464910874332663,-1.2168446440508303,0.9163412932105595,52.36387053541925,37.4749996911401,-36.2311990841572,-22.349624722177737,-11.106175703248368,-74.65943227437401,13.269420314931704,20.1400146484375,-26.725119134281613,25.074490356445267,-8.376108233094783,58.52508894598532,8.349191061675242,41.79978965121529,-57.409183447265605,95.61521383500818,52.33659350217428,16.725299294770007,8,-29.54498291015625,-10.095001220703125,-12.522491455078125,-66.94998168945312,42.34002685546875,4,0.048612164638788924,-1.2276617982698044,839.4299926757812,-2.0925209628909776,810.2999877929688,-3.7428108169514456,816.8800048828125,0.048612164638788924
9599,2024-08-12,863.5700073242188,870.25,852.4000244140625,857.25,1748200.0,0.010106107777779316,-1.2284671449417268,0.384662820546159,53.51966567103298,41.26867106299523,-41.733535583814614,-31.432413667483843,-18.598479716195925,-82.04703562821089,13.80464262540003,17.8499755859375,-22.047656339145533,32.972503662109375,-2.8174911054704808,68.76249842968923,15.077506278319447,50.8675010458993,-61.22926127148435,89.7530412247103,50.151728677699325,17.894997383789917,8,-31.94500732421875,-18.735015869140625,-12.925003051757812,-67.0150146484375,28.95001220703125,0,0.035573225612954174,-1.2168446440508303,854.9299926757812,-1.2276617982698044,839.4299926757812,-2.0925209628909776,810.2999877929688,0.035573225612954174
9600,2024-08-13,864.8200073242188,868.0499877929688,856.1599731445312,864.9199829101562,1484100.0,0.0014474796361596542,2.7390069288497343,-0.01581890349309975,61.90810687402789,44.02183152686092,-38.43623269275952,-33.282252656553624,-18.48688360092285,-82.16115984443331,14.568127461280861,11.8900146484375,-17.550659389007706,33.52000427246094,-4.423907099636153,71.46391564455803,14.548048586412392,52.49195995850948,-55.68833587675783,91.09691171466886,46.85961450154106,18.971955686048535,8,-33.19500732421875,-19.985015869140625,-13.669998168945312,-63.6400146484375,35.91998291015625,1,0.041141528628517054,-1.2284671449417268,863.5700073242188,-1.2168446440508303,854.9299926757812,-1.2276617982698044,839.4299926757812,0.041141528628517054
9601,2024-08-14,862.7100219726562,866.72998046875,858.5,864.8699951171875,1341500.0,-0.0024397971065572843,1.7993398175155964,21.605006105006105,67.98463602824145,47.510586605284146,-33.4632617864919,-31.49292008413545,-15.189055751952765,-78.94541651813347,15.372871966392685,8.22998046875,-12.111727108127297,30.58851928710942,-9.378461341917841,70.55549991613668,10.605028972595733,50.57200960162311,-47.46651766994137,84.8594781615422,34.08207325680674,19.98349031451364,8,-31.08502197265625,-20.83001708984375,-7.2000274658203125,-57.1700439453125,44.26995849609375,2,0.06064611050255886,2.7390069288497343,864.8200073242188,-1.2284671449417268,863.5700073242188,-1.2168446440508303,854.9299926757812,0.06064611050255886
9602,2024-08-15,877.3499755859375,880.3300170898438,869.0,872.8699951171875,1923800.0,0.01696972706982791,1.1704881613563285,-2.0740908191811016,70.89308870872046,51.36932201428494,-43.16424492502108,-45.47304473585575,-28.83341364183957,-92.25935043724462,16.197885287218543,17.6199951171875,-5.2755252636369505,43.3294738769531,-1.411671652001246,88.07061940590745,20.958901112475928,65.70004664143028,-56.60582171349415,93.02098207968301,36.62677223683838,22.37057276447717,8,-40.684967041015625,-35.469970703125,-17.10748291015625,-71.80999755859375,39.73004150390625,3,0.044053143545425,1.7993398175155964,862.7100219726562,2.7390069288497343,864.8200073242188,-1.2284671449417268,863.5700073242188,0.044053143545425
9603,2024-08-16,870.5900268554688,877.3499755859375,868.6199951171875,877.3499755859375,1516300.0,-0.007704962578877539,1.5828540472213444,-1.5089237057220708,68.62774670899037,55.8132359064265,-32.18399849217758,-38.11053220348094,-21.358656524778212,-84.13791546552056,17.058387870994583,8.72998046875,-2.169153334847124,34.94652404785154,-12.684000203515097,82.57704829921818,11.131261922168278,58.7617861735348,-42.695569396937344,65.12712929273063,3.2764008832078417,23.815262125683297,8,-27.89501953125,-33.925018310546875,-8.870040893554688,-64.75503540039062,30.949951171875,4,0.04282149704422,1.1704881613563285,877.3499755859375,1.7993398175155964,862.7100219726562,2.7390069288497343,864.8200073242188,0.04282149704422
9604,2024-08-19,872.3499755859375,873.6300048828125,868.7000122070312,870.5900268554688,1318400.0,0.0020215585708298622,1.282400146936238,-0.26034941989074983,71.64791736455342,59.52439381048854,-25.57857594244308,-39.95556877645254,-22.637473437908056,-84.51264054177591,18.011522580090507,4.92999267578125,1.7849488370063682,35.459973144531205,-14.705588382255314,85.62553467131772,10.377192381138002,60.54275390792441,-38.16325097164861,66.98375260731007,-0.6634245497350832,25.082780763393238,8,-27.554962158203125,-35.684967041015625,-8.999984741210938,-66.35498046875,36.07000732421875,0,0.028566566908624358,1.5828540472213444,870.5900268554688,1.1704881613563285,877.3499755859375,1.7993398175155964,862.7100219726562,0.028566566908624358
9605,2024-08-20,876.2000122070312,876.760009765625,871.1699829101562,872.0,1104600.0,0.004413408298094668,1.1015109622202082,2.3864400901681986,69.95290016101396,63.03597412197224,-22.49472928768398,-44.173081989679076,-26.046500150676366,-86.9585671177258,19.39592043865651,5.59002685546875,5.861373102624839,38.105508422851585,-14.686804502337964,90.89782134804113,11.709351960256868,64.5016648854463,-36.47609249567574,81.08107352451889,11.47843646543997,26.39615646259475,8,-25.80999755859375,-39.535003662109375,-9.690017700195312,-70.20501708984375,25.239990234375,1,0.01862589260083536,1.282400146936238,872.3499755859375,1.5828540472213444,870.5900268554688,1.1704881613563285,877.3499755859375,0.01862589260083536
9606,2024-08-21,881.4199829101562,891.1199951171875,877.219970703125,880.739990234375,1465500.0,0.005957510420453671,-2.601027789856505,0.16190254748376035,73.73649293355635,65.62604722061734,-18.51215261399534,-47.86175939190957,-30.84468873793503,-90.7386008351067,20.18524455477289,14.91998291015625,13.499259403140059,40.79548034667971,-15.276926621534017,96.86788731489344,12.759276862572847,68.83168383078657,-36.823331513382186,56.888834635416664,-13.194679181389112,28.03620348410684,8,-17.04498291015625,-39.3599853515625,-14.102493286132812,-75.42498779296875,4.20001220703125,2,0.021919184609850317,1.1015109622202082,876.2000122070312,1.282400146936238,872.3499755859375,1.5828540472213444,870.5900268554688,0.021919184609850317
9607,2024-08-22,877.5599975585938,884.0,873.1799926757812,882.2999877929688,1440900.0,-0.00437928050918257,1.6584736739498822,-6.970648954312899,70.60922765503219,67.65330912279656,-9.694058688367932,-41.26513375753166,-26.630348242995524,-85.2646395417953,20.19532514828255,10.82000732421875,19.33172096770204,33.85499572753906,-23.26934918253812,90.97934063761625,5.292823272500527,62.4171681825776,-26.450078040961785,39.73334418402778,-29.15459269552803,28.56217245503857,8,-5.79998779296875,-35.5,-10.242507934570312,-68.91000366210938,8.96002197265625,3,0.03352475385387188,-2.601027789856505,881.4199829101562,1.1015109622202082,876.2000122070312,1.282400146936238,872.3499755859375,0.03352475385387188
9608,2024-08-23,879.2100219726562,884.5599975585938,871.6699829101562,882.489990234375,1305800.0,0.0018802411443694655,2.4744054816606207,0.6919778521761525,83.35348547940535,70.9681779903935,-8.423596798093286,-40.11979075017973,-27.851181168752305,-85.11599430282183,19.939005879612388,12.8900146484375,26.2872868271985,32.42451782226567,-25.412822840346962,90.2618584848783,3.505847490959354,61.34318815357199,-22.49869187108652,46.87786698028198,-26.583212459603473,28.918670331306323,8,-5.570037841796875,-37.1500244140625,-18.320037841796875,-64.20004272460938,-1.83001708984375,4,0.04307275186902415,1.6584736739498822,877.5599975585938,-2.601027789856505,881.4199829101562,1.1015109622202082,876.2000122070312,0.04307275186902415
9609,2024-08-26,892.510009765625,893.25,881.4400024414062,883.1699829101562,1737000.0,0.015127202216289604,1.1829925257368494,-2.847596717467761,83.09850577230256,73.32266675686846,-19.206504243201493,-49.91864712129791,-40.49894208753369,-96.43213774256128,19.91132950169781,14.03997802734375,30.040570833678203,41.87700500488279,-17.43329997316016,101.18730998292574,12.221852515861315,71.53215749390426,-30.98146656186873,96.6485975469857,20.544631399703206,29.655152489021464,8,-16.635009765625,-49.385009765625,-31.620025634765625,-70.93502807617188,-13.97998046875,0,0.01011749802569728,2.4744054816606207,879.2100219726562,1.6584736739498822,877.5599975585938,-2.601027789856505,881.4199829101562,0.01011749802569728
9610,2024-08-27,908.9000244140624,918.9299926757812,887.0700073242188,892.6900024414062,2098900.0,0.0183639561115303,-1.3213093758407617,1.7355434008377484,89.7388906900876,75.73980616374025,-32.05738493390993,-61.68437498098376,-56.34585790891913,-110.7099271709825,19.75447877098216,31.8599853515625,33.0068055921098,53.32351989746087,-8.178407294992894,114.82544708991463,22.57255630123393,84.07448349368781,-42.29604812290711,78.77704995944742,-1.528096107808608,30.750963596226907,8,-15.125030517578011,-52.93502807617176,-49.487533569335824,-82.78002929687489,-33.230041503906136,1,-0.0005281565529889898,1.1829925257368494,892.510009765625,2.4744054816606207,879.2100219726562,1.6584736739498822,877.5599975585938,-0.0005281565529889898
9611,2024-08-28,888.0499877929688,912.219970703125,881.6599731445312,910.9600219726562,1668400.0,-0.022939857037120204,1.4034667485911234,-1.413325300751182,70.99673262911074,75.75132215489472,-8.08510217028686,-37.557939266153994,-35.5783960260743,-87.98861259701528,19.703627623170995,30.55999755859375,34.83272551414052,29.170983886718773,-31.830877855376002,90.17284562881355,-1.3299469843285578,59.6719147577661,-12.027328552580798,34.659334528378885,-42.18341929835761,30.50093087104738,8,5.725006103515625,-32.084991455078125,-28.637496948242188,-58.3599853515625,-4.94000244140625,2,0.015077996545797001,-1.3213093758407617,908.9000244140624,1.1829925257368494,892.510009765625,2.4744054816606207,879.2100219726562,0.015077996545797001
9612,2024-08-29,886.6300048828125,900.4600219726562,885.1699829101562,891.0,1709900.0,-0.0015989898425484705,-3.194775619557937,0.19074590124627688,65.58507691818343,75.41324773369395,-5.822624164656418,-32.301433516532484,-34.350747253554914,-84.65611445671357,19.57972821772883,15.2900390625,35.29180382227446,24.264001464843773,-34.566152672964904,83.09415560265245,-5.151075604060566,53.67907853374811,-4.97003173828125,31.65471621112012,-41.04486831632984,29.41507706890432,8,7.18499755859375,-30.665008544921875,-35.43251037597656,-56.490020751953125,-13.03997802734375,3,-0.0011391558598995433,1.4034667485911234,888.0499877929688,-1.3213093758407617,908.9000244140624,1.1829925257368494,892.510009765625,-0.0011391558598995433
9613,2024-08-30,892.3800048828125,896.3300170898438,883.0999755859375,890.5,1933500.0,0.006485230556527277,1.7055218552634863,-0.43020754769686304,64.5785010942609,74.6277570369948,-9.115229316319983,-34.271829182306874,-39.96233435646218,-88.54900476085163,19.85996612424804,13.23004150390625,35.3980039075243,26.499002075195335,-30.570601956777864,83.56860610716853,-2.035799940791321,55.03380409118199,26.54998779296875,29.181129077423012,-39.652714906142506,28.5348020159866,8,2.66998291015625,-36.415008544921875,-46.59748840332031,-58.33001708984375,-1.96002197265625,4,-0.006566692798469886,-3.194775619557937,886.6300048828125,1.4034667485911234,888.0499877929688,-1.3213093758407617,908.9000244140624,-0.006566692798469886
9614,2024-09-03,878.5700073242188,896.8900146484375,874.4400024414062,896.6799926757812,1784200.0,-0.015475467270703036,1.4230951659442153,-9.632945912603077,56.17312367511307,73.09667076078358,6.336183994567591,-15.197046763943263,-25.716021522334813,-73.00705699153991,19.368749069606267,22.45001220703125,33.31661279245873,8.852005004882812,-39.78087179971931,57.48488180948493,-15.464433397418247,33.16844340718387,39.643385009765666,9.28299795314738,-54.39106502575321,24.31643840230106,9,16.72998046875,-22.605010986328125,-36.072509765625,-44.52001953125,30.529968261718864,1,-0.0013544765146610294,1.7055218552634863,892.3800048828125,-3.194775619557937,886.6300048828125,1.4034667485911234,888.0499877929688,-0.0013544765146610294
9615,2024-09-04,890.02001953125,891.760009765625,876.5900268554688,877.4500122070312,1425200.0,0.013032555301885962,-1.1231639238532933,-0.6940926279177929,61.31224430667577,71.71619869113017,-3.293665459283943,-22.015383332986744,-36.582835960580724,-82.7969530051563,20.350688589417256,15.16998291015625,32.30955967406817,16.645016479492142,-25.87393086975328,59.163963828737565,-4.6144571951305124,37.9044901541148,26.442437207031276,41.238830540867575,-18.93934387998059,21.259473674622704,9,5.27996826171875,-34.055023193359375,-47.52252197265625,-55.97003173828125,3.6099853515625,2,-0.012909810995517246,1.4230951659442153,878.5700073242188,1.7055218552634863,892.3800048828125,-3.194775619557937,886.6300048828125,-0.012909810995517246
9616,2024-09-05,885.97998046875,888.6300048828125,868.7000122070312,888.6300048828125,1998800.0,-0.004539267627516663,14.041365332350638,-0.2108212307049872,53.9188112028434,69.86170797422031,1.632955345703408,-12.664182205556813,-32.23147036221383,-77.08683106799003,21.217904857874682,21.32000732421875,30.66420716767493,8.820977783203148,-21.89467582494194,39.53663139134824,-6.536849020869454,24.17880458727575,28.80157809765626,54.4079437923268,-1.5490878082339492,15.357826804072573,9,7.83502197265625,-30.014984130859375,-46.34747314453125,-48.384979248046875,3.050048828125,3,-0.011636829032117602,-1.1231639238532933,890.02001953125,1.4230951659442153,878.5700073242188,1.7055218552634863,892.3800048828125,-0.011636829032117602
9617,2024-09-06,876.6799926757812,893.2000122070312,871.0,891.260009765625,2074600.0,-0.010496837398118575,1.405198893036512,5.501842553779539,52.7030468266602,66.45610367947084,12.063603870153202,-0.45369218212795204,-22.764680811314975,-65.94583292340053,22.745550110706734,22.20001220703125,29.009778513833567,-2.3415100097656705,-27.425651227534104,22.742631208002763,-14.88358061864983,10.20056059911849,35.33667310906253,28.30783887066567,-25.394993986321694,12.542070608884211,9,17.135009765625,-20.714996337890625,-37.22747802734375,-34.42999267578125,13.08001708984375,4,0.007334480916070474,14.041365332350638,885.97998046875,-1.1231639238532933,890.02001953125,1.4230951659442153,878.5700073242188,0.007334480916070474
9618,2024-09-09,896.489990234375,898.8300170898438,881.7000122070312,884.739990234375,1954000.0,0.02259661190411122,1.0852037594264274,-0.8058975464565743,59.23488948766924,63.80459075895603,-5.629455019067109,-17.908662936952624,-41.973722726242045,-83.74405061115863,24.152459003142177,22.1500244140625,26.77799468020828,15.390487670898438,-8.127266880195293,38.90824222199217,3.631610395351572,27.149364946445303,12.927676335800015,92.23356629190722,38.54961873205467,11.758877275546844,9,-2.67498779296875,-40.524993896484375,-57.0374755859375,-54.05499267578125,-1.8800048828125,0,-0.025544025731864983,1.405198893036512,876.6799926757812,14.041365332350638,885.97998046875,-1.1231639238532933,890.02001953125,-0.025544025731864983
9619,2024-09-10,894.2899780273438,900.6900024414062,887.52001953125,892.5999755859375,1360800.0,-0.002454028746551984,-1.2227979541486178,0.14382999501329788,57.008895379964414,60.167924613386795,-3.520634067559854,-14.007348416861191,-39.165618758358846,-79.51217364112802,25.07732746911593,13.16998291015625,25.344042181551004,11.654476928710892,-11.041093288106708,34.35004714552849,0.306691820302035,23.00226203711975,12.68462928104259,79.99366562111257,28.545284539407895,11.347785108408804,9,-3.829986572265625,-38.324981689453125,-54.83746337890625,-51.85498046875,-6.90997314453125,1,-0.00432744994607237,1.0852037594264274,896.489990234375,1.405198893036512,876.6799926757812,14.041365332350638,885.97998046875,-0.00432744994607237
9620,2024-09-11,900.4000244140625,902.0,877.8699951171875,895.0,1796100.0,0.006832287666016956,4.611644973101872,3.195276102423345,57.30337975864975,58.64644096111334,-12.251588972578475,-18.25088991384723,-44.44476852129924,-83.47128714585301,25.78296653274254,24.1300048828125,22.590175637332777,15.985522460937545,-6.406026226051608,38.3770711479267,4.789748117442969,27.181296804432122,4.2781071882425294,95.19526674939102,42.59949969355365,11.195774343494577,9,-15.050018310546875,-38.405029296875,-68.23252868652344,-57.96502685546875,-15.11004638671875,2,0.009662317787626273,-1.2227979541486178,894.2899780273438,1.0852037594264274,896.489990234375,1.405198893036512,876.6799926757812,0.009662317787626273
9621,2024-09-12,915.030029296875,915.7000122070312,896.510009765625,900.4199829101562,1868700.0,0.016248339056113448,1.4062680570171242,2.705551913556525,63.3146163672603,58.39416756656633,-25.31404464393995,-30.31447558922082,-58.49808077550006,-95.81566700370115,26.765016478529514,19.19000244140625,19.253449105365917,27.999526977539062,4.109785488986859,51.889268466091266,16.054656233263017,39.94439772181511,-46.33001708984375,98.5011572098612,42.44928595513248,11.944870744276075,9,-22.83001708984375,-50.935028076171875,-85.20002746582031,-72.59503173828125,-25.47003173828125,3,-0.023387237280624196,4.611644973101872,900.4000244140625,-1.2227979541486178,894.2899780273438,1.0852037594264274,896.489990234375,-0.023387237280624196
9622,2024-09-13,916.0,923.8300170898438,909.3599853515624,913.6300048828124,1327500.0,0.001060042481742851,-1.6526097902097558,0.16221680988925918,63.136454436367764,58.23394016013376,-24.227541908953754,-29.7665661880618,-58.974582299065105,-94.56617296267268,27.29509603208855,14.470031738281364,13.094043795481412,27.03699645996096,0.3546672649951006,53.71932565492682,13.69583186247803,40.37816105744389,-46.359987792968695,82.96341743591378,24.68734511234649,13.34116459748293,9,-19.7349853515625,-43.8599853515625,-86.875,-73.56500244140625,-29.22998046875,4,-0.02944319945756002,1.4062680570171242,915.030029296875,4.611644973101872,900.4000244140625,-1.2227979541486178,894.2899780273438,-0.02944319945756002
9623,2024-09-16,907.8699951171876,922.6300048828124,905.3499755859376,922.0,1661000.0,-0.008875551182109587,1.2456157049375407,-5.962039660056323,55.694784634685526,58.18079137786404,-15.275604231428474,-19.711032672539773,-51.177200217560085,-84.3567288190319,27.76963107400151,17.280029296874773,11.23246231561086,17.042993164062636,-9.443011243796946,43.52899757192222,3.7999909601328454,30.285995367992427,-36.06238271484381,65.27412022963894,11.362323923003238,13.2430022039298,9,-11.604980468750114,-27.13998413085949,-76.5124969482423,-65.43499755859386,-14.380004882812614,0,-0.019947773854146367,-1.6526097902097558,916.0,1.4062680570171242,915.030029296875,4.611644973101872,900.4000244140625,-0.019947773854146367
9624,2024-09-17,897.27001953125,908.5999755859376,895.4500122070312,908.4299926757812,1387000.0,-0.011675653610040637,1.2869622906880833,0.7898067436697168,45.49469329696545,56.42328571011845,-1.949038207217086,-7.534693336506052,-40.884170294758405,-71.73716203590357,28.011430403088355,13.149963378906364,10.270198290378858,5.197015380859398,-19.939356181267044,30.33338694298584,-7.371170400203823,17.76520116192262,-23.38151094140619,42.210650868714716,-8.202424407899848,12.568185781063194,9,-1.0050048828125,-9.154998779296875,-62.16001892089844,-54.83502197265625,1.89996337890625,1,-0.0029645860463243245,1.2456157049375407,907.8699951171876,-1.6526097902097558,916.0,1.4062680570171242,915.030029296875,-0.0029645860463243245
9625,2024-09-18,892.52001953125,904.97998046875,890.9500122070312,899.9400024414062,1338200.0,-0.0052938356309748524,-1.6571915729850013,0.6648746205802729,51.978414836882145,56.20768611390053,3.5681046612999126,-1.5803767744275774,-36.69638818052681,-64.9422747885776,28.004033699110654,14.02996826171875,8.924238570004263,-0.368984985351517,-24.369675327540335,23.6317053568373,-12.369330156445926,11.631360185742892,-16.633850601406152,4.7749607392529505,-45.66327522998449,12.000345171094404,9,4.894989013671875,-2.5250244140625,-54.29002380371094,-50.08502197265625,0.89996337890625,2,-0.005758990875226577,1.2869622906880833,897.27001953125,1.2456157049375407,907.8699951171876,-1.6526097902097558,916.0,-0.005758990875226577
9626,2024-09-19,900.739990234375,905.1300048828124,895.5,904.260009765625,1747500.0,0.009209844623364383,2.6615920167093283,0.47439725587937714,55.89044963288203,56.56184198125851,-2.61273435275632,-8.726120685387173,-45.31276809532778,-71.16567906212379,27.357398424648583,12.609985351562386,9.79875246788913,6.884985351562477,-16.724084209292073,30.494054912417027,-4.919549428864798,18.689520131989752,-22.936067378131156,29.774867924248106,-22.087624896961053,11.804534780427252,9,0.110015869140625,-9.574981689453125,-62.50999450683594,-58.30499267578125,-9.52001953125,3,-0.017152577186021367,-1.6571915729850013,892.52001953125,1.2869622906880833,897.27001953125,1.2456157049375407,907.8699951171876,-0.017152577186021367
9627,2024-09-20,906.97998046875,907.8099975585938,895.7000122070312,901.5700073242188,4658200.0,0.006927626509345197,2.425734881512496,-1.5369156609793313,56.07017063044956,56.21020655267855,-4.584816136776567,-13.332599274888366,-50.668817969502584,-75.30704210735541,27.041605572993987,12.1099853515625,9.230741371532872,11.653976440429688,-11.338263609673959,34.646216490533334,0.15785641537786432,23.15009646548151,-27.335013843162187,50.599658989105166,-3.9611903597030818,11.496120025051798,9,-6.129974365234375,-10.754974365234375,-70.22747802734375,-64.54498291015625,-16.01995849609375,4,-0.01920657929092673,2.6615920167093283,900.739990234375,-1.6571915729850013,892.52001953125,1.2869622906880833,897.27001953125,-0.01920657929092673
9628,2024-09-23,917.0800170898438,919.5,900.780029296875,906.97998046875,1697600.0,0.011135898077787587,1.5060197649288944,1.8669291605085911,66.52080378894361,57.26708526478735,-12.803424255875484,-21.555188306702917,-59.63036797949212,-83.17364743818825,27.045128927261587,18.719970703125,10.478113350250055,19.860513305664085,-3.772024999911423,43.49305161123959,8.044244152876331,31.67678245845184,-35.6676484456857,91.52369896721203,29.9451993987023,11.816269152787765,9,-16.230010986328125,-20.855010986328125,-77.80751037597656,-72.24502563476562,-30.09002685546875,0,-0.03305054847315947,2.425734881512496,906.97998046875,2.6615920167093283,900.739990234375,-1.6571915729850013,892.52001953125,-0.03305054847315947
9629,2024-09-24,901.5399780273438,912.77001953125,897.530029296875,912.010009765625,2432600.0,-0.016945128857799086,1.5421059329583344,-1.036633047093589,54.77451561217,56.98610035962293,4.32835092664277,-5.5905928771225035,-43.29689145316479,-65.45700890015064,26.56529017595245,19.54998779296875,12.420724941679396,3.8689758300781705,-19.729731826624857,27.467683486781198,-7.930377998273343,15.668329658429684,-18.43090344535824,37.09271575562838,-25.94085167206007,11.799353828351531,9,5.85003662109375,-5.27496337890625,-61.85997009277344,-56.704986572265625,-22.449951171875,1,-0.008929152327313172,1.5060197649288944,917.0800170898438,2.425734881512496,906.97998046875,2.6615920167093283,900.739990234375,-0.008929152327313172
9630,2024-09-25,908.4199829101562,910.3599853515624,901.1300048828124,903.0,1728100.0,0.007631391896637307,-1.0152854867834011,-0.5176663304982483,59.08648967399982,56.51630850481621,-1.4465007818139384,-13.184374987783826,-49.35292027094306,-70.26149491361139,25.101773266216387,9.22998046875,12.077178729805837,10.772982788085983,-12.778565999937314,34.32453157610928,-1.0027916059257223,22.548757182097688,-23.682070627856433,53.83326212565104,-9.866262030511123,11.77577439401165,9,-1.02996826171875,-12.15496826171875,-67.68997192382812,-63.584991455078125,-34.239990234375,2,-0.010182514887406291,1.5421059329583344,901.5399780273438,1.5060197649288944,917.0800170898438,2.425734881512496,906.97998046875,-0.010182514887406291
9631,2024-09-26,901.4400024414062,909.239990234375,898.1300048828125,905.2999877929688,2738600.0,-0.007683649193173214,-1.1202301635372502,-0.7121766646771995,60.217894841835566,56.192024105423734,3.8029243956694927,-5.428116099987847,-41.46833516762308,-61.40849661913239,23.88763293078971,11.1099853515625,12.16360142337112,3.123501586914017,-20.037390975333665,26.2843941491617,-8.456944694209824,14.703947868037858,-15.138405966804726,24.11761839672359,-42.23869581746777,11.580446281123816,9,5.350006103515625,-5.17498779296875,-57.91249084472656,-56.605010986328125,-24.1300048828125,3,-0.008896897751962451,-1.0152854867834011,908.4199829101562,1.5421059329583344,901.5399780273438,1.5060197649288944,917.0800170898438,-0.008896897751962451
9632,2024-09-27,885.6199951171875,893.489990234375,874.0,893.260009765625,3459100.0,-0.017549706338051085,3.8123577725868434,1.9792859175864141,45.36144446516513,55.04387519769925,16.606709741646796,10.869636012694741,-24.68613695149884,-43.98883631466401,22.251485172046912,27.44000244140625,11.36994118061466,-12.64600524902346,-35.91832469638359,10.626314198336672,-24.282164972703526,-1.009845525343394,38.21002197265625,25.538450807005496,-35.99363779985969,11.636159723680052,9,11.1300048828125,10.64501953125,-32.402496337890625,-40.785003662109375,0.45001220703125,4,0.006323226233387436,-1.1202301635372502,901.4400024414062,-1.0152854867834011,908.4199829101562,1.5421059329583344,901.5399780273438,0.006323226233387436
9633,2024-09-30,886.52001953125,910.0,881.4099731445312,891.3699951171875,2142900.0,0.001016264785150156,-2.794279650720106,0.6348123412210204,46.647124048219176,55.171923058949666,13.812205779628698,10.021915313907812,-24.553699112164963,-43.50500575353976,20.796854049834394,28.59002685546875,8.215786214153923,-11.452981567382835,-35.18042604003608,12.274462905270411,-23.316703803709515,0.41074066894384487,36.31339721679683,32.29304416820947,-25.792411744723445,11.863722236326646,9,10.22998046875,9.7449951171875,-29.610015869140625,-41.685028076171875,3.64996337890625,0,0.005008349888989461,3.8123577725868434,885.6199951171875,-1.1202301635372502,901.4400024414062,-1.0152854867834011,908.4199829101562,0.005008349888989461
9634,2024-10-01,877.3800048828125,886.989990234375,872.75,885.25,1836700.0,-0.010309992382654065,1.5092547779606147,1.6226875739347109,40.319590073806836,53.87649808527463,22.16500081934987,20.098676455967166,-14.765632422685712,-32.894094835450005,19.763692614077947,14.239990234375,4.538210418760741,-20.533496093750045,-44.47084731316545,3.403855125665359,-32.50217170345775,-8.564820484042343,44.47674353027344,12.310573480774199,-39.383737907116185,11.968675609707686,10,18.7449951171875,18.885009765625,-19.530014038085938,-32.545013427734375,21.8699951171875,1,0.010953048049967773,-2.794279650720106,886.52001953125,3.8123577725868434,885.6199951171875,-1.1202301635372502,901.4400024414062,0.010953048049967773
9635,2024-10-02,878.530029296875,881.22998046875,867.1599731445312,874.6500244140625,1317100.0,0.0013107483731820135,2.032359479617474,-0.493012362147322,32.688301657825775,51.29848164360172,21.033722375234788,19.018819597097263,-15.39207591096806,-32.80116942705001,18.70979771653954,14.07000732421875,2.5778363972519855,-18.808972167968705,-44.05948817065132,6.441543834713912,-31.434230169310013,-6.1837141666273965,41.362449179687474,26.54073068325424,-18.438341155229182,12.625258001341322,10,14.799957275390625,16.9649658203125,-19.030029296875,-33.695037841796875,35.39996337890625,2,0.0006374256313605997,1.5092547779606147,877.3800048828125,-2.794279650720106,886.52001953125,3.8123577725868434,885.6199951171875,0.0006374256313605997
9636,2024-10-03,875.6699829101562,881.1799926757812,872.6699829101562,874.4400024414062,1451900.0,-0.0032554907531251454,-2.568123656464326,0.317004876514079,31.208660828395907,48.536091665595755,22.309713121462096,22.2053429931384,-11.344542851045048,-28.832318227904807,18.20815359350388,8.510009765625,2.9006315281578736,-21.153518676757812,-47.764754361032146,5.457717007516521,-34.45913651889498,-7.847900834620646,41.0585452464843,19.86462285454579,-19.470712599634535,13.305617842137147,10,17.660003662109375,19.82501220703125,-0.79998779296875,-19.704986572265625,68.1300048828125,3,-0.0017015431195017694,2.032359479617474,878.530029296875,1.5092547779606147,877.3800048828125,-2.794279650720106,886.52001953125,-0.0017015431195017694
9637,2024-10-04,883.1099853515625,884.2899780273438,875.6699829101562,877.989990234375,1516400.0,0.008496354319101451,1.304817546837261,4.1626637554585155,38.38867822566606,45.4102999363427,12.435386970647073,16.097063524649002,-17.006744008735495,-34.91675168041286,17.381578133440538,8.6199951171875,2.740812076111183,-14.03501586914058,-39.76225800682653,11.692226268545369,-26.898636937983497,-1.1713948002976622,30.64442950435148,37.23156444519164,1.1286773209986194,12.86362106884296,10,6.855010986328125,12.385009765625,-8.239990234375,-27.144989013671875,49.770019531249886,4,-0.0065676845344012635,-2.568123656464326,875.6699829101562,2.032359479617474,878.530029296875,1.5092547779606147,877.3800048828125,-0.0065676845344012635
9638,2024-10-07,873.5900268554688,887.7100219726562,872.3300170898438,881.5999755859375,1963200.0,-0.010780037202618553,-1.9211873199515428,-1.5644446033903154,38.78151875264939,43.63330028528485,16.916480657899683,25.100358045040593,-5.836143956354135,-24.126729944530325,16.299823843849424,15.3800048828125,1.059848387060697,-22.409976196289108,-50.2144421566519,5.394489764073683,-36.312209176470446,-8.50774321610777,37.368721497762294,31.2897247335844,-3.8736595193799133,13.902232980181378,10,15.169952392578125,21.90496826171875,1.2999725341796875,-17.625030517578125,58.789978027343636,0,0.014285855017910798,1.304817546837261,883.1099853515625,-2.568123656464326,875.6699829101562,2.032359479617474,878.530029296875,0.014285855017910798
9639,2024-10-08,890.4199829101562,891.3099975585938,876.7000122070312,876.7000122070312,1697900.0,0.019265279521639922,-1.1297400217093438,-1.712866232331314,49.107279536419476,42.52449915888703,-1.8514254870409559,8.396077278264102,-20.720095591135305,-39.7218024518088,15.148264457607558,17.719970703125,-0.8764906319738657,-5.3865203857421875,-33.29476535104459,22.521724579560214,-19.340642868393388,8.567602096909013,17.910838930552814,96.31464286255857,54.94002082786706,13.954122482651199,10,-1.839996337890625,5.07501220703125,-14.912490844726562,-34.454986572265625,43.30999755859375,1,-0.00028076638529939135,-1.9211873199515428,873.5900268554688,1.304817546837261,883.1099853515625,-2.568123656464326,875.6699829101562,-0.00028076638529939135
9640,2024-10-09,909.0999755859376,910.0,887.8699951171875,892.239990234375,1956500.0,0.020978856083990305,1.3719147210247085,1.228864530135069,53.2635775500557,41.75179723757816,-22.82512299480402,-10.117444815129375,-37.0186236239939,-57.14203392697186,15.069783086311702,22.1300048828125,-4.831823625364223,12.858474731445426,-15.616684018444175,41.33363348133503,-1.3791046434993177,27.09605410639017,-41.940002441406364,97.61076500563071,52.50640730440412,14.237579374944778,10,-20.51998901367199,-13.604980468750114,-33.467483520507926,-53.13497924804699,14.7900390625,2,-0.010834865086855938,-1.1297400217093438,890.4199829101562,-1.9211873199515428,873.5900268554688,1.304817546837261,883.1099853515625,-0.010834865086855938
9641,2024-10-10,893.6300048828125,910.0,891.8400268554688,910.0,1765800.0,-0.017016798062451044,1.218690111332334,-0.9709376832685267,45.1387481286294,41.7270532001853,-9.587760932317678,3.865260742683404,-19.683737018158354,-40.53321963522808,14.304352939263797,18.15997314453125,-6.541335428222396,-1.5414947509765398,-28.617907949777077,25.534918447823998,-15.079701350376808,11.996711848423729,-25.613231201171857,56.54366194901043,11.633162409411725,13.538206599400294,10,-5.050018310546875,1.864990234375,-17.997512817382812,-37.665008544921875,13.44000244140625,3,0.02271632295474557,1.3719147210247085,909.0999755859376,-1.1297400217093438,890.4199829101562,-1.9211873199515428,873.5900268554688,0.02271632295474557
9642,2024-10-11,889.030029296875,894.5,885.5,894.5,1527300.0,-0.005147516937438423,2.290694041508592,0.3341461413987756,39.35968882766287,40.91733817567905,-4.976539373638616,6.683797022536282,-13.06911181713167,-34.76471968033013,12.974029688142691,9.0,-9.756376437245308,-4.792971801757858,-30.132352365949146,20.54640876243343,-17.462662083853502,7.876718480337786,-20.17359108886717,44.33241248572146,5.098481098228774,12.669690282095617,10,-0.450042724609375,6.4649658203125,-14.140029907226562,-33.065032958984375,30.47998046875,4,0.06160642125824567,1.218690111332334,893.6300048828125,1.3719147210247085,909.0999755859376,-1.1297400217093438,890.4199829101562,0.06160642125824567
9643,2024-10-14,889.760009765625,895.1699829101562,886.260009765625,892.4500122070312,1431500.0,0.0008210976510290013,1.1918904512728883,0.49177638919883954,44.965822903010924,41.433586267812835,-5.8095289754945725,4.7721683835357,-11.901737412389707,-34.43668726154215,11.901061784704856,8.90997314453125,-12.819352639210024,-3.1574920654296648,-27.663952069545644,21.348967938686314,-15.410722067487654,9.095737936628325,-20.08070032177727,39.219226264555424,-0.2737585380037686,12.253230002057997,10,-1.180023193359375,5.7349853515625,-14.870010375976562,-33.795013427734375,40.390014648437386,0,0.04846250072370162,2.290694041508592,889.030029296875,1.218690111332334,893.6300048828125,1.3719147210247085,909.0999755859376,0.04846250072370162
9644,2024-10-15,894.6099853515625,900.6500244140625,889.5499877929688,892.0900268554688,1613900.0,0.0054508806112953945,-1.9210481934483894,-0.9367866948018061,43.994081756488825,42.68978405655317,-8.893669359378691,-0.3028346468120162,-14.106063735224552,-38.20455576407744,11.61988546232725,11.10003662109375,-12.471217739309623,1.8254852294921875,-22.61028477755906,26.261255236543434,-10.392399774033493,14.043370233017868,-24.12426209659168,37.183613679846935,-0.474957093607955,12.217885003525646,10,-3.444976806640625,0.885009765625,-19.719985961914062,-38.644989013671875,33.47003173828125,1,0.04221953717228755,1.1918904512728883,889.760009765625,2.290694041508592,889.030029296875,1.218690111332334,893.6300048828125,0.04221953717228755
9645,2024-10-16,887.3800048828125,891.3300170898438,879.5,889.9199829101562,1475500.0,-0.008081712240120775,3.4141472802013233,-1.0079443892750746,43.89862498629332,44.099780074097325,-0.30877171429585815,6.874799249409989,-4.745079770493021,-29.8353864325602,11.382173636586415,15.1099853515625,-12.54441220480885,-5.147494506835983,-29.70280349012205,19.407814476450085,-17.425148998479017,7.130159984807051,-16.103996092941088,25.836081582991806,-12.976198135404399,12.277654491643005,10,3.785003662109375,8.114990234375,-14.167510986328125,-31.415008544921875,68.27001953124989,2,0.05223238672372221,-1.9210481934483894,894.6099853515625,1.1918904512728883,889.760009765625,2.290694041508592,889.030029296875,0.05223238672372221
9646,2024-10-17,885.2899780273438,895.3300170898438,882.7999877929688,891.5599975585938,1321500.0,-0.0023552782843521136,-1.2275607638888888,2.4685329808963115,49.837413873254384,45.37186181271825,3.6759190993723223,8.16671421190324,-0.29227296617636966,-26.820558228925734,11.207167189976888,12.530029296875,-10.984129850482077,-6.465020751953148,-30.904319399148108,17.974277895241812,-18.684670075550684,5.754628571644389,-13.23948941326978,27.37575103456635,-12.573787739351587,12.219649323597496,10,5.875030517578125,10.20501708984375,-11.617477416992188,-29.324981689453125,78.72003173828125,3,0.04360157414986765,3.4141472802013233,887.3800048828125,-1.9210481934483894,894.6099853515625,1.1918904512728883,889.760009765625,0.04360157414986765
9647,2024-10-18,889.5599975585938,890.6099853515625,883.75,885.760009765625,1654000.0,0.004823300429498412,1.3254331971240882,-0.6060567712794954,51.44954235241047,46.77941999046948,0.46606281056915577,2.6611576173055482,-3.040269943458611,-30.186484721391594,10.86999231811235,6.8599853515625,-8.431045091379929,-1.324002075195267,-24.697049688237712,22.049045537847178,-13.01052588171649,10.362521731325955,-16.750518716801253,47.56494537143385,6.372334464304174,11.686523806521242,10,3.790008544921875,5.93499755859375,-11.412490844726562,-33.595001220703125,71.33001708984386,4,0.019683899696121054,-1.2275607638888888,885.2899780273438,3.4141472802013233,887.3800048828125,-1.9210481934483894,894.6099853515625,0.019683899696121054
9648,2024-10-21,886.77001953125,891.4000244140625,883.7000122070312,889.0,1184900.0,-0.0031363573395846167,1.1906060079874978,-0.5868388506079443,54.7660264711094,47.40816964987947,5.947698270672049,3.229538377057679,0.7710038803329553,-26.393277756022485,9.906728785464205,7.70001220703125,-5.306608992842712,-2.598480224609375,-22.491248754924527,17.294288305705777,-12.544864489766951,7.347904040548201,-13.216730266293325,34.373575126543194,-10.039814434173238,9.946384265157585,10,7.97998046875,8.124969482421875,-2.5675048828125,-28.355010986328125,84.72998046875,0,0.036920497438198696,1.3254331971240882,889.5599975585938,-1.2275607638888888,885.2899780273438,3.4141472802013233,887.3800048828125,0.036920497438198696
9649,2024-10-22,893.489990234375,894.8900146484375,884.3099975585938,890.97998046875,1189700.0,0.007578031005916586,2.984896551724138,-1.1255747755638275,57.1867720983038,47.84408015524037,-0.32519280942096884,-4.347329087644198,-5.107063583266836,-32.201588609666715,9.22743453894666,10.58001708984375,-3.370900140689514,4.523989868164108,-14.644417936187779,23.692397672515995,-5.060214034011892,14.108193770340108,-19.207766754717454,88.37634321538872,39.97950836476548,9.584203902175958,10,1.260009765625,-0.160003662109375,-4.9924774169921875,-35.074981689453125,68.05999755859375,1,0.041030156555051045,1.1906060079874978,886.77001953125,1.3254331971240882,889.5599975585938,-1.2275607638888888,885.2899780273438,0.041030156555051045
9650,2024-10-23,899.1699829101562,905.6799926757812,894.989990234375,896.02001953125,2193500.0,0.006357085963874409,-3.1036304635606426,1.2549606069448498,60.99160350932884,49.60550853087364,-8.450550455585358,-11.33709912523409,-9.902090188738612,-36.840616049351866,8.738220505974454,12.19000244140625,-0.45654503918819955,10.666482543945335,-6.905432980958494,28.238398068849165,1.8805247814934773,19.452440306397193,-24.1734039000919,71.54716618738429,18.733971660652735,8.7859577624519,10,-6.579986572265625,-5.839996337890625,-6.9799652099609375,-40.754974365234375,62.3800048828125,2,0.03215191201792611,2.984896551724138,893.489990234375,1.1906060079874978,886.77001953125,1.3254331971240882,889.5599975585938,0.03215191201792611
9651,2024-10-24,893.4199829101562,903.5,888.260009765625,901.5,1649600.0,-0.006394786424464671,1.5231736215320408,-2.565114611792517,54.8997335471299,51.33218016636998,-3.0547105011708027,-6.554814551716731,-3.247671996223744,-30.1603380160459,8.27466050930272,15.239990234375,-0.13120488430865862,5.317483520507835,-11.354400793588866,21.989367834604536,-3.0184586365404584,13.653425677556129,-17.723335480293144,44.22192602465845,-10.125924678993243,8.335942157048343,10,-0.829986572265625,-0.089996337890625,0.2850189208984375,-35.004974365234375,68.1300048828125,3,0.06965373810109199,-3.1036304635606426,899.1699829101562,2.984896551724138,893.489990234375,1.1906060079874978,886.77001953125,0.06965373810109199
9652,2024-10-25,891.219970703125,901.6199951171876,890.0,895.6500244140625,1425800.0,-0.0024624613833519327,-2.3828248547415884,0.5482728144852436,59.00499243372257,52.892087892004604,-0.5714845391809149,-4.125259492768237,-0.6221204562996263,-27.225002157705603,8.807181870984213,11.619995117187614,-1.9869556227074554,2.8374725341797102,-13.846957742464042,19.521902810823462,-5.504742604142166,11.179687672501586,-14.837256221859207,34.21276241252916,-22.09954064371943,8.342215138321887,10,1.370025634765625,2.110015869140625,4.78753662109375,-32.804962158203125,70.33001708984375,4,0.0816746049856496,1.5231736215320408,893.4199829101562,-3.1036304635606426,899.1699829101562,2.984896551724138,893.489990234375,0.0816746049856496
9653,2024-10-28,890.9600219726562,895.989990234375,890.0,895.989990234375,912500.0,-0.0002916774073898898,1.3817208867748239,1.1354192499517788,50.33204637841278,53.59630618332949,-0.13791637369195087,-3.7056103079785316,0.287047373120231,-26.334108783041074,9.07491009520247,5.989990234375,-1.4430226644284403,2.3555236816406477,-14.34271219155869,19.053759554839985,-5.993594254959021,10.704641618240316,-13.9049617810158,31.118511621530537,-19.302059438658198,8.349117936599644,10,1.629974365234375,2.369964599609375,7.577484130859375,-32.545013427734375,70.5899658203125,0,0.07848836193676889,-2.3828248547415884,891.219970703125,1.5231736215320408,893.4199829101562,-3.1036304635606426,899.1699829101562,0.07848836193676889
9654,2024-10-29,886.989990234375,891.1699829101562,874.0900268554688,890.0,1361700.0,-0.004455903340636169,5.38505943824583,0.5984152600987732,33.40336981461249,52.4301667198094,2.947510638368385,1.0764836984654949,4.816814497820587,-21.882978915954254,9.476232452480545,17.0799560546875,0.2961743401341437,-2.0950073242187273,-17.96585069475259,13.775836046315135,-10.030429009485601,5.840414361048147,23.010009765625,40.83563575941419,-3.466332585675673,7.935421685266924,10,2.89501953125,2.975006103515625,11.547515869140625,-28.574981689453125,74.55999755859375,1,0.09527729816127284,1.3817208867748239,890.9600219726562,-2.3828248547415884,891.219970703125,1.5231736215320408,893.4199829101562,0.09527729816127284
9655,2024-10-30,879.0900268554688,886.5700073242188,877.3699951171875,886.3800048828125,1412200.0,-0.00890648537850891,1.398965503521267,2.421911752778003,37.686302929053696,51.080043281564876,10.66993301297805,9.508033609678932,13.072138352780826,-13.589914562900276,9.798675293965864,9.6199951171875,0.8190840313078525,-10.022970581054665,-25.81719893143793,5.771257769328599,-17.920084756246297,-2.1258564058630327,30.191773681640598,17.00103558554165,-24.688634081663494,7.897114175191647,10,10.79498291015625,9.669952392578125,22.73748779296875,-20.675018310546875,82.4599609375,2,0.09380149747854816,5.38505943824583,886.989990234375,1.3817208867748239,890.9600219726562,-2.3828248547415884,891.219970703125,0.09380149747854816
9656,2024-10-31,874.1799926757812,877.6500244140625,868.6500244140625,877.2000122070312,1771900.0,-0.005585359894538677,3.5917852583066048,0.41427004579743637,37.48942038628574,49.52891861866213,15.464545663764056,15.073546600096279,18.119523741911507,-8.355409665961815,10.355117067068502,10.44000244140625,0.9519060300410729,-14.858505249023438,-30.931318658187365,1.2143081601404901,-22.8949119536054,-6.822098544441474,34.39797238769529,16.772742419193545,-23.567154634438747,8.036406704581939,10,12.985015869140625,14.399993896484375,27.64752197265625,-15.764984130859375,87.3699951171875,3,,1.398965503521267,879.0900268554688,5.38505943824583,886.989990234375,1.3817208867748239,890.9600219726562,
9657,2024-11-01,877.3099975585938,879.4099731445312,867.3400268554688,874.27001953125,1625200.0,0.003580503911136068,2.3342719125941036,-1.0066087308003233,39.919008491555395,47.879249954267245,11.637999936353253,12.10749976423665,15.290510786352343,-11.154936581490574,11.08804509168857,12.0699462890625,1.689779326264329,-11.438500976562523,-28.157990318403677,5.280988365278631,-19.7982456474831,-3.078756305641946,29.67084987890621,34.79924414306744,-5.447675723415401,8.359744670920556,11,9.20001220703125,11.269989013671875,24.217514038085938,-18.894989013671875,84.239990234375,4,,3.5917852583066048,874.1799926757812,1.398965503521267,879.0900268554688,5.38505943824583,886.989990234375,
9658,2024-11-04,886.0700073242188,887.0,876.72998046875,881.3400268554688,1576700.0,0.009985079151044296,2.1168657960544595,1.5559258738731503,43.49681577804983,46.35814369646125,3.093573351710006,4.564417669761724,6.886297471450007,-19.5062235497154,11.504114031345086,10.27001953125,1.9654271227502704,-3.302490234375,-18.502412977772224,11.897432509022224,-10.902451606073669,4.297471137323669,18.532390878359365,78.59846835540301,36.39580466495708,7.599961371698631,11,0.44000244140625,2.509979248046875,10.4375,-27.654998779296875,75.47998046875,0,,2.3342719125941036,877.3099975585938,3.5917852583066048,874.1799926757812,1.398965503521267,879.0900268554688,
9659,2024-11-05,890.1699829101562,895.5800170898438,886.7999877929688,888.0,1622300.0,0.004627146333864518,-2.842457429048414,0.45877206565500156,52.23091271665637,45.38473360838653,-1.7063076923872131,0.4687873696908582,2.7683322057297346,-23.13994691035623,11.928197159680414,9.510009765625,1.8209129223371292,0.8099853515625455,-14.38672119259661,16.0066918957217,-6.788367920517089,8.40833862364218,12.196673011595294,80.84264854630806,35.05906478568829,7.598353272079603,11,-4.749969482421875,-1.589996337890625,6.3375244140625,-31.754974365234375,71.3800048828125,1,,2.1168657960544595,886.0700073242188,2.3342719125941036,877.3099975585938,3.5917852583066048,874.1799926757812,
9660,2024-11-06,899.25,899.9000244140625,886.280029296875,898.280029296875,2437400.0,0.010200318213561044,10.999892449989245,0.4469946277388687,60.04029797676062,45.955907433901054,-12.039905385500788,-9.894286661078922,-6.752914879274613,-31.851218824185253,11.432447191334715,13.6199951171875,1.7248914659987804,10.382501220703148,-2.5973113747968455,23.36231381620314,3.892594922953208,16.872407518453088,1.0150581777745629,98.00361037222825,47.830590710102776,6.48990629774997,11,-14.769989013671875,-10.670013427734375,-3.05499267578125,-40.834991455078125,62.29998779296875,2,,-2.842457429048414,890.1699829101562,2.1168657960544595,886.0700073242188,2.3342719125941036,877.3099975585938,
9661,2024-11-07,913.9299926757812,919.47998046875,894.3699951171875,898.6199951171875,2145500.0,0.01632470689550325,-1.1091968018702754,15.78397936068462,65.24459899875684,46.64919705223819,-26.266835115895674,-24.217101135219764,-21.040490123919426,-46.26879705326928,11.299769791974198,25.1099853515625,1.155852092162604,24.04749450683596,6.9711861912435324,41.12380282242839,15.509340349039803,32.58564866463212,-46.5899658203125,89.35559506989081,37.247707765954324,8.538154157796205,11,-20.519989013671875,-20.519989013671875,-19.517501831054688,-55.514984130859375,47.6199951171875,3,,10.999892449989245,899.25,-2.842457429048414,890.1699829101562,2.1168657960544595,886.0700073242188,
9662,2024-11-08,943.7999877929688,962.0,913.75,914.0,3277100.0,0.032683023159941316,-2.1848197649239074,1.946439748205024,76.64704026976172,49.573085262388076,-53.522454615905986,-52.463303909492424,-50.11710776262544,-75.74536820722062,12.184393012703934,48.25,0.3728183439923214,51.17899169921873,21.651188499631417,80.70679489880604,36.415090099425015,65.94289329901244,-75.41716186523433,78.65602434820453,23.300856887964642,14.763901599793673,11,-29.129974365234375,-29.129974365234375,-49.38749694824219,-85.38497924804688,17.75,4,,-1.1091968018702754,913.9299926757812,10.999892449989245,899.25,-2.842457429048414,890.1699829101562,
9663,2024-11-11,932.8800048828124,951.280029296875,931.4400024414062,943.7999877929688,2181800.0,-0.011570229976048396,-1.8753687543951985,-0.36644252964200585,67.70975113936716,53.38490540958305,-40.26508843659224,-40.20876876667023,-38.69964885085608,-64.35877941704939,13.078546574407573,19.84002685546875,0.6386709094289245,38.103009033202966,3.5803425951033887,72.62567547130254,20.841675814153177,55.364342252252754,-60.7524919921874,61.54251666134649,9.93616706971121,17.261333219049764,11,-18.20999145507801,-18.20999145507801,-40.150009155273324,-74.46499633789051,28.669982910156364,0,,-2.1848197649239074,943.7999877929688,-1.1091968018702754,913.9299926757812,10.999892449989245,899.25,
9664,2024-11-12,932.3800048828124,939.5599975585938,927.0,935.9500122070312,1691400.0,-0.000535974613436796,1.3280858453584339,0.32692425927686225,65.66067712605658,56.493169209250034,-36.486341659230106,-38.71920309216182,-37.25252040377006,-63.164728048178745,13.586445250280688,12.55999755859375,0.7088764493976214,35.71450805664051,-2.6843640281038006,74.11338014138482,16.515072014268412,54.91394409901261,-56.65759250781241,60.88218888340751,11.310846245824045,19.199436042372138,11,-17.70999145507801,-17.70999145507801,-40.2525177001952,-73.96499633789051,29.169982910156364,1,,-1.8753687543951985,932.8800048828124,-2.1848197649239074,943.7999877929688,-1.1091968018702754,913.9299926757812,
9665,2024-11-13,933.72998046875,937.5900268554688,923.2000122070312,930.0,1757600.0,0.0014478813132712265,1.5135235983326047,-1.0448103126976467,69.83175235195374,60.086761649879804,-32.710400912280306,-38.386825244420606,-37.98927756163721,-63.80336061436287,14.762604844713294,14.3900146484375,2.0330357794764495,34.74698486328123,-6.761132587031966,76.25510231359442,13.99292613812463,55.501043588437824,-54.55646458875003,58.198998240151624,7.622543167101512,20.75405872515658,11,-19.059967041015625,-19.059967041015625,-41.69248962402344,-75.31497192382812,27.82000732421875,2,,1.3280858453584339,932.3800048828124,-1.8753687543951985,932.8800048828124,-2.1848197649239074,943.7999877929688,
9666,2024-11-14,923.8900146484376,931.1500244140624,922.1699829101562,927.0,1859900.0,-0.01053834194696468,-1.741976965224163,-0.833780599554885,64.94924251987683,62.86789876413774,-16.849419803196156,-26.885186458686576,-27.507548879671845,-53.41940812852056,15.733594096317017,11.55999755859375,5.038426881886608,22.97701721191413,-19.430159051773103,65.38419347560136,1.773429080070514,44.18060534375775,-41.40343940363766,21.01557440090697,-30.32414294065076,21.20358813184362,11,-4.525024414062614,-9.220001220703239,-31.85252380371105,-65.47500610351574,37.659973144531136,3,,1.5135235983326047,933.72998046875,1.3280858453584339,932.3800048828124,-1.8753687543951985,932.8800048828124,
9667,2024-11-15,907.0700073242188,920.5499877929688,905.5599975585938,917.739990234375,2269900.0,-0.018205638179366268,-1.1899178321600379,3.43087883188771,56.40149049426705,64.3017515103841,5.1808043303867635,-9.155521059582497,-9.928184615789519,-36.16893558142033,16.32962454773686,18.330017089843864,8.038845200104447,5.2815093994140625,-36.860953212070285,47.42397201089841,-15.789721906328055,26.35274070515618,-21.4028950892108,3.3027312278978,-48.504812294777146,21.071231305742167,11,17.07000732421875,7.600006103515625,-15.032516479492188,-48.654998779296875,54.47998046875,4,,-1.741976965224163,923.8900146484376,1.5135235983326047,933.72998046875,1.3280858453584339,932.3800048828124,
9668,2024-11-18,919.510009765625,925.9400024414062,907.1099853515624,910.6400146484376,1797800.0,0.013714489886070824,-1.364087081127039,-0.8313035917559398,62.10723651022327,65.39912082078042,-2.2539189294162725,-20.04466325511237,-22.0872530454335,-48.00244845283737,16.989646766094253,18.8699951171875,12.079383813402956,16.084512329101585,-26.145038129517843,58.314062787721014,-5.030262900208072,37.19928755841124,-30.789582020017406,41.02944766773897,-11.66340479151642,21.114775229309693,11,4.6300048828125,-4.839996337890625,-27.472518920898438,-61.095001220703125,42.03997802734375,0,,-1.1899178321600379,907.0700073242188,-1.741976965224163,923.8900146484376,1.5135235983326047,933.72998046875,
9669,2024-11-19,930.1500244140624,934.0,916.3599853515624,928.0,1690500.0,0.011571396216936813,2.5817377402684545,0.24239296478261693,68.62959929415835,66.35348763382461,-7.4050900320602295,-29.299584541558943,-32.24597971159403,-57.95788578160898,17.577168245810633,17.640014648437614,16.428454953769347,24.891525268554574,-18.683284113418836,68.46633465052798,3.104120577567869,46.67892995954128,-38.49841377827909,76.77179008346319,18.755987445715988,21.7874046909867,11,-1.9650268554686363,-15.480010986328011,-38.112533569335824,-71.73501586914051,31.399963378906364,1,,-1.364087081127039,919.510009765625,-1.1899178321600379,907.0700073242188,-1.741976965224163,923.8900146484376,
9670,2024-11-20,928.0800170898438,928.7999877929688,916.5,925.0800170898438,1452100.0,-0.0022254553242877506,4.540608160123171,1.3953329926759381,70.08198361601141,66.89097481351956,-0.9113092779928138,-26.301131906100636,-29.905790148792335,-55.139409965746154,17.54664534179623,13.650024414062386,20.252883952189904,21.376016235351585,-23.253667555949733,66.0057000266529,-0.9388256602991305,43.6908581310023,-33.61447087949182,79.18430941645332,15.29259549648554,22.314841895650673,11,5.699981689453125,-13.410003662109375,-34.75001525878906,-69.66500854492188,33.469970703125,2,,2.5817377402684545,930.1500244140624,-1.364087081127039,919.510009765625,-1.1899178321600379,907.0700073242188,
9671,2024-11-21,955.6500244140624,958.489990234375,930.0,935.0,2320500.0,0.029706498164532302,1.1640742715408332,6.883341471354129,74.6911402427787,66.67365258829923,-24.519457897263578,-51.616377765668176,-57.35131971117164,-82.01162225574637,18.456072508038297,30.40997314453125,24.157078292524602,45.83452148437493,-3.341232905257243,95.0102758740071,21.246644289558844,70.42239867919102,-58.48310005212454,94.63448665540422,25.944835814330432,24.58787719481607,11,-23.62503051757801,-40.98001098632801,-62.3200225830077,-97.23501586914051,5.899963378906364,3,,4.540608160123171,928.0800170898438,2.5817377402684545,930.1500244140624,-1.364087081127039,919.510009765625,
9672,2024-11-22,964.010009765625,976.2999877929688,958.52001953125,962.739990234375,2078700.0,0.008747957032375187,-2.662212109021422,0.061502083764372405,74.62716042525601,67.44225362006465,-33.20279935284225,-57.174897701331815,-65.51838691790408,-89.67080690897205,19.58944367150332,20.649963378906364,27.323413952204305,50.555004882812455,-3.370951482452938,104.48096124807785,23.59202670017976,77.51798306544515,-64.24976237816463,82.23734991518242,14.189679764420674,26.962978182632682,11,-23.08001708984375,-42.19000244140625,-70.68000793457031,-99.56500244140625,-2.46002197265625,4,,1.1640742715408332,955.6500244140624,4.540608160123171,928.0800170898438,2.5817377402684545,930.1500244140624,
9673,2024-11-25,960.8900146484376,975.0,949.6900024414062,975.0,3240900.0,-0.003236475851475795,2.5875299552725606,-11.11005382545166,72.4850740157273,68.20051994113918,-28.711017551003465,-51.17086073611915,-61.97565626155904,-86.2284432937771,20.570187355958137,25.30999755859375,29.005802904370626,43.9385101318361,-12.839149223009372,100.71616948668157,15.549680454413306,72.32733980925889,-56.53738283664677,74.2910034753586,7.537048694528693,28.38882967742275,11,-19.960021972656364,-39.070007324218864,-66.46751403808605,-94.34500122070324,0.6599731445311363,0,,-2.662212109021422,964.010009765625,1.1640742715408332,955.6500244140624,4.540608160123171,928.0800170898438,
9674,2024-11-26,971.5,974.3699951171876,960.8900146484376,964.0,1438000.0,0.01104183120837643,1.036252328004243,-0.5315384681933445,72.75018507741736,68.52479024396848,-37.08851595768999,-58.10396420639711,-71.68918004954389,-96.37397022480218,22.75835189557737,13.47998046875,26.78200323466524,50.32299499511714,-9.559936924297517,110.2059269145318,20.381529035409812,80.26446095482447,-62.83052682933851,91.9732629217474,27.967106767227946,29.94146595970735,11,-30.57000732421875,-49.67999267578125,-76.67750549316406,-99.3599853515625,-9.95001220703125,1,,2.5875299552725606,960.8900146484376,-2.662212109021422,964.010009765625,1.1640742715408332,955.6500244140624,
9675,2024-11-27,961.5499877929688,972.2899780273438,958.5900268554688,971.4600219726562,1499500.0,-0.01024190654352164,1.3681961574577184,-1.321337890625,65.45502230878273,68.58098799829135,-25.45399225260121,-43.910840562280214,-60.78671306942124,-86.10860490438927,25.006986838468247,13.699951171875,26.222246412816617,36.24998474121094,-22.780815504936072,95.28078498735795,6.734584618137433,65.76538486428444,-48.8226837449688,68.1425401968681,7.039589229171746,29.515400123073505,11,-20.6199951171875,-39.72998046875,-67.50999450683594,-80.81997680664062,0.0,2,,1.036252328004243,971.5,2.5875299552725606,960.8900146484376,-2.662212109021422,964.010009765625,